KissMeData/012280/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

71 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	20250430	160300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	837	-15	5	-1.76	144192442	171763	127.11	852	852	825	1107	597	852	839.48	1.07	3962	863	857	853	847	843	855	845	276	255	500	630	1	1	51664505	432	5.01	0.58	12	0.33	167.00	1444.00	998	20240605	-16.13	736	20241024	13.72	938	-10.77	20250110	766	9.27	20250331	998	-16.13	20240605	736	13.72	20241024	0.01	Y	012280	500	275 억	552611	N	N	43	N	N
3	20250430	150302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	840	-12	5	-1.41	141355653	168375	124.60	852	852	825	1107	597	852	839.53	1.07	3873	863	857	853	847	843	855	845	276	255	500	630	1	1	51664505	434	5.03	0.58	12	0.33	167.00	1444.00	998	20240605	-15.83	736	20241024	14.13	938	-10.45	20250110	766	9.66	20250331	998	-15.83	20240605	736	14.13	20241024	0.01	Y	012280	500	275 억	552611	N	N	0	N	N
4	20250430	140302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	837	-15	5	-1.76	138916611	165467	122.45	852	852	825	1107	597	852	839.54	1.07	3504	863	857	853	847	843	855	845	276	255	500	630	1	1	51664505	432	5.01	0.58	12	0.32	167.00	1444.00	998	20240605	-16.13	736	20241024	13.72	938	-10.77	20250110	766	9.27	20250331	998	-16.13	20240605	736	13.72	20241024	0.01	Y	012280	500	275 억	552611	N	N	0	N	N
5	20250430	130302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	837	-15	5	-1.76	138250366	164671	121.86	852	852	825	1107	597	852	839.56	1.07	3506	863	857	853	847	843	855	845	276	255	500	630	1	1	51664505	432	5.01	0.58	12	0.32	167.00	1444.00	998	20240605	-16.13	736	20241024	13.72	938	-10.77	20250110	766	9.27	20250331	998	-16.13	20240605	736	13.72	20241024	0.01	Y	012280	500	275 억	552611	N	N	0	N	N
6	20250430	120304	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	840	-12	5	-1.41	122309086	145651	107.79	852	852	825	1107	597	852	839.74	1.07	2700	863	857	853	847	843	855	845	276	255	500	630	1	1	51664505	434	5.03	0.58	12	0.28	167.00	1444.00	998	20240605	-15.83	736	20241024	14.13	938	-10.45	20250110	766	9.66	20250331	998	-15.83	20240605	736	14.13	20241024	0.01	Y	012280	500	275 억	552611	N	N	0	N	N
7	20250430	110302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	842	-10	5	-1.17	60215751	71481	52.90	852	852	825	1107	597	852	842.40	1.07	1199	863	857	853	847	843	855	845	276	255	500	630	1	1	51664505	435	5.04	0.58	12	0.14	167.00	1444.00	998	20240605	-15.63	736	20241024	14.40	938	-10.23	20250110	766	9.92	20250331	998	-15.63	20240605	736	14.40	20241024	0.01	Y	012280	500	275 억	552611	N	N	0	N	N
8	20250430	100304	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	848	-4	5	-0.47	28395707	33578	24.85	852	852	825	1107	597	852	845.66	1.07	-2046	863	857	853	847	843	855	845	276	255	500	630	1	1	51664505	438	5.08	0.59	12	0.06	167.00	1444.00	998	20240605	-15.03	736	20241024	15.22	938	-9.59	20250110	766	10.70	20250331	998	-15.03	20240605	736	15.22	20241024	0.01	Y	012280	500	275 억	552611	N	N	0	N	N
9	20250430	090303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	850	-2	5	-0.23	13208479	15639	11.57	852	852	825	1107	597	852	844.59	1.07	-1	863	857	853	847	843	855	845	276	255	500	630	1	1	51664505	439	5.09	0.59	12	0.03	167.00	1444.00	998	20240605	-14.83	736	20241024	15.49	938	-9.38	20250110	766	10.97	20250331	998	-14.83	20240605	736	15.49	20241024	0.01	Y	012280	500	275 억	552611	N	N	0	N	N
10	20250429	160259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	852	-7	5	-0.81	113907568	133627	170.73	853	859	849	1116	602	859	852.43	1.05	252	879	868	861	850	843	868	850	276	257	500	630	1	1	51664505	440	5.10	0.59	12	0.26	167.00	1444.00	998	20240605	-14.63	736	20241024	15.76	938	-9.17	20250110	766	11.23	20250331	998	-14.63	20240605	736	15.76	20241024	0.01	Y	012280	500	275 억	544343	N	N	2	N	N
11	20250429	150301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	851	-8	5	-0.93	107791224	126454	161.57	853	859	849	1116	602	859	852.41	1.05	692	879	868	861	850	843	868	850	276	257	500	630	1	1	51664505	440	5.10	0.59	12	0.24	167.00	1444.00	998	20240605	-14.73	736	20241024	15.62	938	-9.28	20250110	766	11.10	20250331	998	-14.73	20240605	736	15.62	20241024	0.01	Y	012280	500	275 억	544343	N	N	2	N	N
12	20250429	140301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	855	-4	5	-0.47	89847782	105391	134.65	853	859	849	1116	602	859	852.52	1.05	-2027	879	868	861	850	843	868	850	276	257	500	630	1	1	51664505	442	5.12	0.59	12	0.20	167.00	1444.00	998	20240605	-14.33	736	20241024	16.17	938	-8.85	20250110	766	11.62	20250331	998	-14.33	20240605	736	16.17	20241024	0.01	Y	012280	500	275 억	544343	N	N	2	N	N
13	20250429	130302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	852	-7	5	-0.81	81378985	95492	122.01	853	859	849	1116	602	859	852.21	1.05	-465	879	868	861	850	843	868	850	276	257	500	630	1	1	51664505	440	5.10	0.59	12	0.18	167.00	1444.00	998	20240605	-14.63	736	20241024	15.76	938	-9.17	20250110	766	11.23	20250331	998	-14.63	20240605	736	15.76	20241024	0.01	Y	012280	500	275 억	544343	N	N	2	N	N
14	20250429	120302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	854	-5	5	-0.58	67414294	79130	101.10	853	859	849	1116	602	859	851.94	1.05	-981	879	868	861	850	843	868	850	276	257	500	630	1	1	51664505	441	5.11	0.59	12	0.15	167.00	1444.00	998	20240605	-14.43	736	20241024	16.03	938	-8.96	20250110	766	11.49	20250331	998	-14.43	20240605	736	16.03	20241024	0.01	Y	012280	500	275 억	544343	N	N	2	N	N
15	20250429	110302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	852	-7	5	-0.81	35979524	42246	53.98	853	859	849	1116	602	859	851.67	1.05	-265	879	868	861	850	843	868	850	276	257	500	630	1	1	51664505	440	5.10	0.59	12	0.08	167.00	1444.00	998	20240605	-14.63	736	20241024	15.76	938	-9.17	20250110	766	11.23	20250331	998	-14.63	20240605	736	15.76	20241024	0.01	Y	012280	500	275 억	544343	N	N	2	N	N
16	20250429	100303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	853	-6	5	-0.70	24775947	29104	37.19	853	859	849	1116	602	859	851.29	1.05	-1003	879	868	861	850	843	868	850	276	257	500	630	1	1	51664505	441	5.11	0.59	12	0.06	167.00	1444.00	998	20240605	-14.53	736	20241024	15.90	938	-9.06	20250110	766	11.36	20250331	998	-14.53	20240605	736	15.90	20241024	0.01	Y	012280	500	275 억	544343	N	N	2	N	N
17	20250429	090303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	853	-6	5	-0.70	1025306	1202	1.54	853	853	853	1116	602	859	853.00	1.05	2	879	868	861	850	843	868	850	276	257	500	630	1	1	51664505	441	5.11	0.59	12	0.00	167.00	1444.00	998	20240605	-14.53	736	20241024	15.90	938	-9.06	20250110	766	11.36	20250331	998	-14.53	20240605	736	15.90	20241024	0.01	Y	012280	500	275 억	544343	N	N	2	N	N
18	20250428	160300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	859	-11	5	-1.26	67092120	78267	67.67	859	872	854	1131	609	870	857.22	1.07	-8632	908	889	857	838	806	898	847	276	261	500	640	1	1	51664505	444	5.14	0.59	12	0.15	167.00	1444.00	998	20240605	-13.93	736	20241024	16.71	938	-8.42	20250110	766	12.14	20250331	998	-13.93	20240605	736	16.71	20241024	0.01	Y	012280	500	275 억	554601	N	N	2	N	N
19	20250428	150302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	858	-12	5	-1.38	65902411	76882	66.47	859	872	854	1131	609	870	857.19	1.07	-8563	908	889	857	838	806	898	847	276	261	500	640	1	1	51664505	443	5.14	0.59	12	0.15	167.00	1444.00	998	20240605	-14.03	736	20241024	16.58	938	-8.53	20250110	766	12.01	20250331	998	-14.03	20240605	736	16.58	20241024	0.01	Y	012280	500	275 억	554601	N	N	46	N	N
20	20250428	140301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	856	-14	5	-1.61	56701541	66139	57.18	859	872	854	1131	609	870	857.31	1.07	-7951	908	889	857	838	806	898	847	276	261	500	640	1	1	51664505	442	5.13	0.59	12	0.13	167.00	1444.00	998	20240605	-14.23	736	20241024	16.30	938	-8.74	20250110	766	11.75	20250331	998	-14.23	20240605	736	16.30	20241024	0.01	Y	012280	500	275 억	554601	N	N	46	N	N
21	20250428	130301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	856	-14	5	-1.61	53483949	62376	53.93	859	872	854	1131	609	870	857.44	1.07	-7990	908	889	857	838	806	898	847	276	261	500	640	1	1	51664505	442	5.13	0.59	12	0.12	167.00	1444.00	998	20240605	-14.23	736	20241024	16.30	938	-8.74	20250110	766	11.75	20250331	998	-14.23	20240605	736	16.30	20241024	0.01	Y	012280	500	275 억	554601	N	N	46	N	N
22	20250428	120300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	856	-14	5	-1.61	46812249	54570	47.18	859	872	854	1131	609	870	857.84	1.07	-8171	908	889	857	838	806	898	847	276	261	500	640	1	1	51664505	442	5.13	0.59	12	0.11	167.00	1444.00	998	20240605	-14.23	736	20241024	16.30	938	-8.74	20250110	766	11.75	20250331	998	-14.23	20240605	736	16.30	20241024	0.01	Y	012280	500	275 억	554601	N	N	46	N	N
23	20250428	110301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	856	-14	5	-1.61	39465961	45978	39.75	859	872	854	1131	609	870	858.37	1.07	-8779	908	889	857	838	806	898	847	276	261	500	640	1	1	51664505	442	5.13	0.59	12	0.09	167.00	1444.00	998	20240605	-14.23	736	20241024	16.30	938	-8.74	20250110	766	11.75	20250331	998	-14.23	20240605	736	16.30	20241024	0.01	Y	012280	500	275 억	554601	N	N	46	N	N
24	20250428	100300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	857	-13	5	-1.49	26992091	31418	27.16	859	872	854	1131	609	870	859.13	1.07	-8724	908	889	857	838	806	898	847	276	261	500	640	1	1	51664505	443	5.13	0.59	12	0.06	167.00	1444.00	998	20240605	-14.13	736	20241024	16.44	938	-8.64	20250110	766	11.88	20250331	998	-14.13	20240605	736	16.44	20241024	0.01	Y	012280	500	275 억	554601	N	N	46	N	N
25	20250428	090301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	870	0	3	0.00	1442301	1679	1.45	859	870	857	1131	609	870	859.02	1.07	6	908	889	857	838	806	898	847	276	261	500	640	1	1	51664505	449	5.21	0.60	12	0.00	167.00	1444.00	998	20240605	-12.83	736	20241024	18.21	938	-7.25	20250110	766	13.58	20250331	998	-12.83	20240605	736	18.21	20241024	0.01	Y	012280	500	275 억	554601	N	N	46	N	N
26	20250425	160300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	870	1	2	0.12	99832060	115664	88.69	869	876	825	1129	609	869	863.12	1.09	-5425	889	879	867	857	845	873	851	276	260	500	640	1	1	51664505	449	5.21	0.60	12	0.22	167.00	1444.00	998	20240605	-12.83	736	20241024	18.21	938	-7.25	20250110	766	13.58	20250331	998	-12.83	20240605	736	18.21	20241024	0.01	Y	012280	500	275 억	565550	N	N	46	N	N
27	20250425	150302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	871	2	2	0.23	96821520	112200	86.04	869	876	825	1129	609	869	862.94	1.09	-5851	889	879	867	857	845	873	851	276	260	500	640	1	1	51664505	450	5.22	0.60	12	0.22	167.00	1444.00	998	20240605	-12.73	736	20241024	18.34	938	-7.14	20250110	766	13.71	20250331	998	-12.73	20240605	736	18.34	20241024	0.01	Y	012280	500	275 억	565550	N	N	304	N	N
28	20250425	140301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	869	0	3	0.00	95928099	111172	85.25	869	876	825	1129	609	869	862.88	1.09	-5944	889	879	867	857	845	873	851	276	260	500	640	1	1	51664505	449	5.20	0.60	12	0.22	167.00	1444.00	998	20240605	-12.93	736	20241024	18.07	938	-7.36	20250110	766	13.45	20250331	998	-12.93	20240605	736	18.07	20241024	0.01	Y	012280	500	275 억	565550	N	N	304	N	N
29	20250425	130302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	867	-2	5	-0.23	85582521	99213	76.08	869	876	825	1129	609	869	862.61	1.09	-7438	889	879	867	857	845	873	851	276	260	500	640	1	1	51664505	448	5.19	0.60	12	0.19	167.00	1444.00	998	20240605	-13.13	736	20241024	17.80	938	-7.57	20250110	766	13.19	20250331	998	-13.13	20240605	736	17.80	20241024	0.01	Y	012280	500	275 억	565550	N	N	304	N	N
30	20250425	120301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	864	-5	5	-0.58	56970018	66277	50.82	869	876	825	1129	609	869	859.57	1.09	948	889	879	867	857	845	873	851	276	260	500	640	1	1	51664505	446	5.17	0.60	12	0.13	167.00	1444.00	998	20240605	-13.43	736	20241024	17.39	938	-7.89	20250110	766	12.79	20250331	998	-13.43	20240605	736	17.39	20241024	0.01	Y	012280	500	275 억	565550	N	N	304	N	N
31	20250425	110301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	863	-6	5	-0.69	47960568	55826	42.81	869	876	825	1129	609	869	859.11	1.09	-2093	889	879	867	857	845	873	851	276	260	500	640	1	1	51664505	446	5.17	0.60	12	0.11	167.00	1444.00	998	20240605	-13.53	736	20241024	17.26	938	-8.00	20250110	766	12.66	20250331	998	-13.53	20240605	736	17.26	20241024	0.01	Y	012280	500	275 억	565550	N	N	304	N	N
32	20250425	100300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	868	-1	5	-0.12	37198258	43328	33.23	869	876	825	1129	609	869	858.53	1.09	-3419	889	879	867	857	845	873	851	276	260	500	640	1	1	51664505	448	5.20	0.60	12	0.08	167.00	1444.00	998	20240605	-13.03	736	20241024	17.93	938	-7.46	20250110	766	13.32	20250331	998	-13.03	20240605	736	17.93	20241024	0.01	Y	012280	500	275 억	565550	N	N	304	N	N
33	20250425	090301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	869	0	3	0.00	636108	732	0.56	869	869	869	1129	609	869	869.00	1.09	265	889	879	867	857	845	873	851	276	260	500	640	1	1	51664505	449	5.20	0.60	12	0.00	167.00	1444.00	998	20240605	-12.93	736	20241024	18.07	938	-7.36	20250110	766	13.45	20250331	998	-12.93	20240605	736	18.07	20241024	0.01	Y	012280	500	275 억	565550	N	N	304	N	N
34	20250424	160257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	869	-1	5	-0.11	112368395	130407	63.81	870	877	855	1131	609	870	861.65	1.08	-11561	898	884	870	856	842	891	863	276	261	500	640	1	1	51664505	449	5.20	0.60	12	0.25	167.00	1444.00	998	20240605	-12.93	736	20241024	18.07	938	-7.36	20250110	766	13.45	20250331	998	-12.93	20240605	736	18.07	20241024	0.01	Y	012280	500	275 억	558866	N	N	304	N	N
35	20250424	150300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	866	-4	5	-0.46	110579586	128348	62.80	870	877	855	1131	609	870	861.56	1.08	-11497	898	884	870	856	842	891	863	276	261	500	640	1	1	51664505	447	5.19	0.60	12	0.25	167.00	1444.00	998	20240605	-13.23	736	20241024	17.66	938	-7.68	20250110	766	13.05	20250331	998	-13.23	20240605	736	17.66	20241024	0.01	Y	012280	500	275 억	558866	N	N	61	N	N
36	20250424	140301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	864	-6	5	-0.69	105621559	122614	59.99	870	877	855	1131	609	870	861.42	1.08	-11392	898	884	870	856	842	891	863	276	261	500	640	1	1	51664505	446	5.17	0.60	12	0.24	167.00	1444.00	998	20240605	-13.43	736	20241024	17.39	938	-7.89	20250110	766	12.79	20250331	998	-13.43	20240605	736	17.39	20241024	0.01	Y	012280	500	275 억	558866	N	N	61	N	N
37	20250424	130300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	862	-8	5	-0.92	82261108	95593	46.77	870	877	855	1131	609	870	860.53	1.08	1125	898	884	870	856	842	891	863	276	261	500	640	1	1	51664505	445	5.16	0.60	12	0.19	167.00	1444.00	998	20240605	-13.63	736	20241024	17.12	938	-8.10	20250110	766	12.53	20250331	998	-13.63	20240605	736	17.12	20241024	0.01	Y	012280	500	275 억	558866	N	N	61	N	N
38	20250424	120301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	859	-11	5	-1.26	61332943	71179	34.83	870	877	857	1131	609	870	861.67	1.08	-118	898	884	870	856	842	891	863	276	261	500	640	1	1	51664505	444	5.14	0.59	12	0.14	167.00	1444.00	998	20240605	-13.93	736	20241024	16.71	938	-8.42	20250110	766	12.14	20250331	998	-13.93	20240605	736	16.71	20241024	0.01	Y	012280	500	275 억	558866	N	N	61	N	N
39	20250424	110300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	863	-7	5	-0.80	55855148	64802	31.71	870	877	857	1131	609	870	861.94	1.08	-861	898	884	870	856	842	891	863	276	261	500	640	1	1	51664505	446	5.17	0.60	12	0.13	167.00	1444.00	998	20240605	-13.53	736	20241024	17.26	938	-8.00	20250110	766	12.66	20250331	998	-13.53	20240605	736	17.26	20241024	0.01	Y	012280	500	275 억	558866	N	N	61	N	N
40	20250424	100300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	860	-10	5	-1.15	50653574	58751	28.75	870	877	857	1131	609	870	862.17	1.08	-965	898	884	870	856	842	891	863	276	261	500	640	1	1	51664505	444	5.15	0.60	12	0.11	167.00	1444.00	998	20240605	-13.83	736	20241024	16.85	938	-8.32	20250110	766	12.27	20250331	998	-13.83	20240605	736	16.85	20241024	0.01	Y	012280	500	275 억	558866	N	N	61	N	N
41	20250424	090301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	877	7	2	0.80	1941091	2231	1.09	870	877	870	1131	609	870	870.05	1.08	98	898	884	870	856	842	891	863	276	261	500	640	1	1	51664505	453	5.25	0.61	12	0.00	167.00	1444.00	998	20240605	-12.12	736	20241024	19.16	938	-6.50	20250110	766	14.49	20250331	998	-12.12	20240605	736	19.16	20241024	0.01	Y	012280	500	275 억	558866	N	N	61	N	N
42	20250423	160255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	870	6	2	0.69	176704815	204381	122.18	865	884	856	1123	605	864	864.59	1.05	5170	912	888	875	851	838	881	844	276	259	500	630	1	1	51664505	449	5.21	0.60	12	0.40	167.00	1444.00	998	20240605	-12.83	736	20241024	18.21	938	-7.25	20250110	766	13.58	20250331	998	-12.83	20240605	736	18.21	20241024	0.01	Y	012280	500	275 억	541847	N	N	61	N	N
43	20250423	150300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	872	8	2	0.93	170013013	196691	117.58	865	884	856	1123	605	864	864.37	1.05	4720	912	888	875	851	838	881	844	276	259	500	630	1	1	51664505	451	5.22	0.60	12	0.38	167.00	1444.00	998	20240605	-12.63	736	20241024	18.48	938	-7.04	20250110	766	13.84	20250331	998	-12.63	20240605	736	18.48	20241024	0.01	Y	012280	500	275 억	541847	N	N	24	N	N
44	20250423	140300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	870	6	2	0.69	165559633	191575	114.52	865	884	856	1123	605	864	864.20	1.05	2471	912	888	875	851	838	881	844	276	259	500	630	1	1	51664505	449	5.21	0.60	12	0.37	167.00	1444.00	998	20240605	-12.83	736	20241024	18.21	938	-7.25	20250110	766	13.58	20250331	998	-12.83	20240605	736	18.21	20241024	0.01	Y	012280	500	275 억	541847	N	N	24	N	N
45	20250423	130259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	871	7	2	0.81	164586706	190457	113.86	865	884	856	1123	605	864	864.17	1.05	2072	912	888	875	851	838	881	844	276	259	500	630	1	1	51664505	450	5.22	0.60	12	0.37	167.00	1444.00	998	20240605	-12.73	736	20241024	18.34	938	-7.14	20250110	766	13.71	20250331	998	-12.73	20240605	736	18.34	20241024	0.01	Y	012280	500	275 억	541847	N	N	24	N	N
46	20250423	120300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	874	10	2	1.16	163788338	189540	113.31	865	884	856	1123	605	864	864.14	1.05	1702	912	888	875	851	838	881	844	276	259	500	630	1	1	51664505	452	5.23	0.61	12	0.37	167.00	1444.00	998	20240605	-12.42	736	20241024	18.75	938	-6.82	20250110	766	14.10	20250331	998	-12.42	20240605	736	18.75	20241024	0.01	Y	012280	500	275 억	541847	N	N	24	N	N
47	20250423	110300	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	861	-3	5	-0.35	150006295	173715	103.85	865	884	856	1123	605	864	863.52	1.05	38	912	888	875	851	838	881	844	276	259	500	630	1	1	51664505	445	5.16	0.60	12	0.34	167.00	1444.00	998	20240605	-13.73	736	20241024	16.98	938	-8.21	20250110	766	12.40	20250331	998	-13.73	20240605	736	16.98	20241024	0.01	Y	012280	500	275 억	541847	N	N	24	N	N
48	20250423	100301	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	863	-1	5	-0.12	90878489	105124	62.84	865	884	856	1123	605	864	864.49	1.05	-1385	912	888	875	851	838	881	844	276	259	500	630	1	1	51664505	446	5.17	0.60	12	0.20	167.00	1444.00	998	20240605	-13.53	736	20241024	17.26	938	-8.00	20250110	766	12.66	20250331	998	-13.53	20240605	736	17.26	20241024	0.01	Y	012280	500	275 억	541847	N	N	24	N	N
49	20250423	090302	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	874	10	2	1.16	214537	248	0.15	865	874	865	1123	605	864	865.07	1.05	0	912	888	875	851	838	881	844	276	259	500	630	1	1	51664505	452	5.23	0.61	12	0.00	167.00	1444.00	998	20240605	-12.42	736	20241024	18.75	938	-6.82	20250110	766	14.10	20250331	998	-12.42	20240605	736	18.75	20241024	0.01	Y	012280	500	275 억	541847	N	N	24	N	N
50	20250422	160254	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	864	-13	5	-1.48	145475837	166980	159.94	877	899	862	1140	614	877	871.22	1.01	-149	909	892	884	867	859	889	864	276	263	500	640	1	1	51664505	446	5.17	0.60	12	0.32	167.00	1444.00	998	20240605	-13.43	736	20241024	17.39	938	-7.89	20250110	766	12.79	20250331	998	-13.43	20240605	736	17.39	20241024	0.01	Y	012280	500	275 억	523690	N	N	24	N	N
51	20250422	150259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	870	-7	5	-0.80	142194357	163186	156.31	877	899	862	1140	614	877	871.36	1.01	22	909	892	884	867	859	889	864	276	263	500	640	1	1	51664505	449	5.21	0.60	12	0.32	167.00	1444.00	998	20240605	-12.83	736	20241024	18.21	938	-7.25	20250110	766	13.58	20250331	998	-12.83	20240605	736	18.21	20241024	0.01	Y	012280	500	275 억	523690	N	N	7	N	N
52	20250422	140258	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	870	-7	5	-0.80	121815415	139736	133.85	877	899	862	1140	614	877	871.75	1.01	1736	909	892	884	867	859	889	864	276	263	500	640	1	1	51664505	449	5.21	0.60	12	0.27	167.00	1444.00	998	20240605	-12.83	736	20241024	18.21	938	-7.25	20250110	766	13.58	20250331	998	-12.83	20240605	736	18.21	20241024	0.01	Y	012280	500	275 억	523690	N	N	7	N	N
53	20250422	130258	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	872	-5	5	-0.57	119152488	136672	130.91	877	899	862	1140	614	877	871.81	1.01	2437	909	892	884	867	859	889	864	276	263	500	640	1	1	51664505	451	5.22	0.60	12	0.26	167.00	1444.00	998	20240605	-12.63	736	20241024	18.48	938	-7.04	20250110	766	13.84	20250331	998	-12.63	20240605	736	18.48	20241024	0.01	Y	012280	500	275 억	523690	N	N	7	N	N
54	20250422	120259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	872	-5	5	-0.57	115745960	132760	127.16	877	899	862	1140	614	877	871.84	1.01	2271	909	892	884	867	859	889	864	276	263	500	640	1	1	51664505	451	5.22	0.60	12	0.26	167.00	1444.00	998	20240605	-12.63	736	20241024	18.48	938	-7.04	20250110	766	13.84	20250331	998	-12.63	20240605	736	18.48	20241024	0.01	Y	012280	500	275 억	523690	N	N	7	N	N
55	20250422	110259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	869	-8	5	-0.91	62777430	72211	69.17	877	877	862	1140	614	877	869.36	1.01	-9192	909	892	884	867	859	889	864	276	263	500	640	1	1	51664505	449	5.20	0.60	12	0.14	167.00	1444.00	998	20240605	-12.93	736	20241024	18.07	938	-7.36	20250110	766	13.45	20250331	998	-12.93	20240605	736	18.07	20241024	0.01	Y	012280	500	275 억	523690	N	N	7	N	N
56	20250422	100259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	870	-7	5	-0.80	27854761	32108	30.75	877	877	862	1140	614	877	867.53	1.01	4588	909	892	884	867	859	889	864	276	263	500	640	1	1	51664505	449	5.21	0.60	12	0.06	167.00	1444.00	998	20240605	-12.83	736	20241024	18.21	938	-7.25	20250110	766	13.58	20250331	998	-12.83	20240605	736	18.21	20241024	0.01	Y	012280	500	275 억	523690	N	N	7	N	N
57	20250422	090259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	877	0	3	0.00	974980	1114	1.07	877	877	875	1140	614	877	875.21	1.01	851	909	892	884	867	859	889	864	276	263	500	640	1	1	51664505	453	5.25	0.61	12	0.00	167.00	1444.00	998	20240605	-12.12	736	20241024	19.16	938	-6.50	20250110	766	14.49	20250331	998	-12.12	20240605	736	19.16	20241024	0.01	Y	012280	500	275 억	523690	N	N	7	N	N
58	20250421	160253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	877	-13	5	-1.46	92189657	104399	47.74	898	901	876	1157	623	890	883.05	1.01	-9708	916	902	886	872	856	910	880	276	267	500	650	1	1	51664505	453	5.25	0.61	12	0.20	167.00	1444.00	998	20240605	-12.12	736	20241024	19.16	938	-6.50	20250110	766	14.49	20250331	998	-12.12	20240605	736	19.16	20241024	0.01	Y	012280	500	275 억	523481	N	N	7	N	N
59	20250421	150258	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	882	-8	5	-0.90	90733922	102745	46.98	898	901	876	1157	623	890	883.10	1.01	-9741	916	902	886	872	856	910	880	276	267	500	650	1	1	51664505	456	5.28	0.61	12	0.20	167.00	1444.00	998	20240605	-11.62	736	20241024	19.84	938	-5.97	20250110	766	15.14	20250331	998	-11.62	20240605	736	19.84	20241024	0.01	Y	012280	500	275 억	523481	N	N	170	N	N
60	20250421	140258	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	884	-6	5	-0.67	86646374	98112	44.86	898	901	876	1157	623	890	883.14	1.01	-10579	916	902	886	872	856	910	880	276	267	500	650	1	1	51664505	457	5.29	0.61	12	0.19	167.00	1444.00	998	20240605	-11.42	736	20241024	20.11	938	-5.76	20250110	766	15.40	20250331	998	-11.42	20240605	736	20.11	20241024	0.01	Y	012280	500	275 억	523481	N	N	170	N	N
61	20250421	130258	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	881	-9	5	-1.01	79175328	89618	40.98	898	901	876	1157	623	890	883.48	1.01	-10274	916	902	886	872	856	910	880	276	267	500	650	1	1	51664505	455	5.28	0.61	12	0.17	167.00	1444.00	998	20240605	-11.72	736	20241024	19.70	938	-6.08	20250110	766	15.01	20250331	998	-11.72	20240605	736	19.70	20241024	0.01	Y	012280	500	275 억	523481	N	N	170	N	N
62	20250421	120257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	882	-8	5	-0.90	76654490	86759	39.67	898	901	876	1157	623	890	883.53	1.01	-10298	916	902	886	872	856	910	880	276	267	500	650	1	1	51664505	456	5.28	0.61	12	0.17	167.00	1444.00	998	20240605	-11.62	736	20241024	19.84	938	-5.97	20250110	766	15.14	20250331	998	-11.62	20240605	736	19.84	20241024	0.01	Y	012280	500	275 억	523481	N	N	170	N	N
63	20250421	110258	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	879	-11	5	-1.24	62386670	70631	32.30	898	901	876	1157	623	890	883.28	1.01	-2967	916	902	886	872	856	910	880	276	267	500	650	1	1	51664505	454	5.26	0.61	12	0.14	167.00	1444.00	998	20240605	-11.92	736	20241024	19.43	938	-6.29	20250110	766	14.75	20250331	998	-11.92	20240605	736	19.43	20241024	0.01	Y	012280	500	275 억	523481	N	N	170	N	N
64	20250421	100256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	876	-14	5	-1.57	46406842	52466	23.99	898	901	876	1157	623	890	884.51	1.01	-2023	916	902	886	872	856	910	880	276	267	500	650	1	1	51664505	453	5.25	0.61	12	0.10	167.00	1444.00	998	20240605	-12.22	736	20241024	19.02	938	-6.61	20250110	766	14.36	20250331	998	-12.22	20240605	736	19.02	20241024	0.01	Y	012280	500	275 억	523481	N	N	170	N	N
65	20250421	090303	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	901	11	2	1.24	4434045	4935	2.26	898	901	898	1157	623	890	898.49	1.01	-226	916	902	886	872	856	910	880	276	267	500	650	1	1	51664505	465	5.40	0.62	12	0.01	167.00	1444.00	998	20240605	-9.72	736	20241024	22.42	938	-3.94	20250110	766	17.62	20250331	998	-9.72	20240605	736	22.42	20241024	0.01	Y	012280	500	275 억	523481	N	N	170	N	N
66	20250418	160253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	890	11	2	1.25	193211919	218398	309.80	879	900	870	1142	616	879	884.68	0.98	6127	895	886	876	867	857	882	863	276	263	500	650	1	1	51664505	460	5.33	0.62	12	0.42	167.00	1444.00	998	20240605	-10.82	736	20241024	20.92	938	-5.12	20250110	766	16.19	20250331	998	-10.82	20240605	736	20.92	20241024	0.01	Y	012280	500	275 억	505840	N	N	170	N	N
67	20250418	150256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	891	12	2	1.37	188478926	213081	302.26	879	900	870	1142	616	879	884.54	0.98	7014	895	886	876	867	857	882	863	276	263	500	650	1	1	51664505	460	5.34	0.62	12	0.41	167.00	1444.00	998	20240605	-10.72	736	20241024	21.06	938	-5.01	20250110	766	16.32	20250331	998	-10.72	20240605	736	21.06	20241024	0.01	Y	012280	500	275 억	505840	N	N	0	N	N
68	20250418	140258	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	881	2	2	0.23	154399502	174420	247.42	879	900	870	1142	616	879	885.22	0.98	3351	895	886	876	867	857	882	863	276	263	500	650	1	1	51664505	455	5.28	0.61	12	0.34	167.00	1444.00	998	20240605	-11.72	736	20241024	19.70	938	-6.08	20250110	766	15.01	20250331	998	-11.72	20240605	736	19.70	20241024	0.01	Y	012280	500	275 억	505840	N	N	0	N	N
69	20250418	130257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	892	13	2	1.48	133616018	150919	214.08	879	900	870	1142	616	879	885.35	0.98	483	895	886	876	867	857	882	863	276	263	500	650	1	1	51664505	461	5.34	0.62	12	0.29	167.00	1444.00	998	20240605	-10.62	736	20241024	21.20	938	-4.90	20250110	766	16.45	20250331	998	-10.62	20240605	736	21.20	20241024	0.01	Y	012280	500	275 억	505840	N	N	0	N	N
70	20250418	120256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	894	15	2	1.71	129050068	145794	206.81	879	900	870	1142	616	879	885.15	0.98	492	895	886	876	867	857	882	863	276	263	500	650	1	1	51664505	462	5.35	0.62	12	0.28	167.00	1444.00	998	20240605	-10.42	736	20241024	21.47	938	-4.69	20250110	766	16.71	20250331	998	-10.42	20240605	736	21.47	20241024	0.01	Y	012280	500	275 억	505840	N	N	0	N	N
71	20250418	110258	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	898	19	2	2.16	113181959	128115	181.73	879	899	870	1142	616	879	883.44	0.98	-1686	895	886	876	867	857	882	863	276	263	500	650	1	1	51664505	464	5.38	0.62	12	0.25	167.00	1444.00	998	20240605	-10.02	736	20241024	22.01	938	-4.26	20250110	766	17.23	20250331	998	-10.02	20240605	736	22.01	20241024	0.01	Y	012280	500	275 억	505840	N	N	0	N	N
72	20250418	100257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	873	-6	5	-0.68	52407876	59756	84.77	879	891	870	1142	616	879	877.03	0.98	-8339	895	886	876	867	857	882	863	276	263	500	650	1	1	51664505	451	5.23	0.60	12	0.12	167.00	1444.00	998	20240605	-12.53	736	20241024	18.61	938	-6.93	20250110	766	13.97	20250331	998	-12.53	20240605	736	18.61	20241024	0.01	Y	012280	500	275 억	505840	N	N	0	N	N
73	20250418	090259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	884	5	2	0.57	603186	684	0.97	879	884	879	1142	616	879	881.85	0.98	-432	895	886	876	867	857	882	863	276	263	500	650	1	1	51664505	457	5.29	0.61	12	0.00	167.00	1444.00	998	20240605	-11.42	736	20241024	20.11	938	-5.76	20250110	766	15.40	20250331	998	-11.42	20240605	736	20.11	20241024	0.01	Y	012280	500	275 억	505840	N	N	0	N	N
74	20250417	160256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	879	-6	5	-0.68	61780987	70495	87.28	884	885	866	1150	620	885	876.39	0.98	350	899	892	887	880	875	889	877	276	265	500	650	1	1	51664505	454	5.26	0.61	12	0.14	167.00	1444.00	998	20240605	-11.92	736	20241024	19.43	938	-6.29	20250110	766	14.75	20250331	998	-11.92	20240605	736	19.43	20241024	0.01	Y	012280	500	275 억	505241	N	N	21	N	N
75	20250417	150257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	882	-3	5	-0.34	61539268	70220	86.94	884	885	866	1150	620	885	876.38	0.98	386	899	892	887	880	875	889	877	276	265	500	650	1	1	51664505	456	5.28	0.61	12	0.14	167.00	1444.00	998	20240605	-11.62	736	20241024	19.84	938	-5.97	20250110	766	15.14	20250331	998	-11.62	20240605	736	19.84	20241024	0.01	Y	012280	500	275 억	505241	N	N	21	N	N
76	20250417	140257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	882	-3	5	-0.34	60328684	68838	85.23	884	885	866	1150	620	885	876.39	0.98	182	899	892	887	880	875	889	877	276	265	500	650	1	1	51664505	456	5.28	0.61	12	0.13	167.00	1444.00	998	20240605	-11.62	736	20241024	19.84	938	-5.97	20250110	766	15.14	20250331	998	-11.62	20240605	736	19.84	20241024	0.01	Y	012280	500	275 억	505241	N	N	21	N	N
77	20250417	130258	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	882	-3	5	-0.34	53953604	61594	76.26	884	885	866	1150	620	885	875.96	0.98	69	899	892	887	880	875	889	877	276	265	500	650	1	1	51664505	456	5.28	0.61	12	0.12	167.00	1444.00	998	20240605	-11.62	736	20241024	19.84	938	-5.97	20250110	766	15.14	20250331	998	-11.62	20240605	736	19.84	20241024	0.01	Y	012280	500	275 억	505241	N	N	21	N	N
78	20250417	120256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	884	-1	5	-0.11	53326160	60883	75.38	884	885	866	1150	620	885	875.88	0.98	-22	899	892	887	880	875	889	877	276	265	500	650	1	1	51664505	457	5.29	0.61	12	0.12	167.00	1444.00	998	20240605	-11.42	736	20241024	20.11	938	-5.76	20250110	766	15.40	20250331	998	-11.42	20240605	736	20.11	20241024	0.01	Y	012280	500	275 억	505241	N	N	21	N	N
79	20250417	110257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	876	-9	5	-1.02	42814315	48991	60.66	884	885	866	1150	620	885	873.92	0.98	-10	899	892	887	880	875	889	877	276	265	500	650	1	1	51664505	453	5.25	0.61	12	0.09	167.00	1444.00	998	20240605	-12.22	736	20241024	19.02	938	-6.61	20250110	766	14.36	20250331	998	-12.22	20240605	736	19.02	20241024	0.01	Y	012280	500	275 억	505241	N	N	21	N	N
80	20250417	100257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	875	-10	5	-1.13	26395079	30121	37.29	884	885	871	1150	620	885	876.30	0.98	596	899	892	887	880	875	889	877	276	265	500	650	1	1	51664505	452	5.24	0.61	12	0.06	167.00	1444.00	998	20240605	-12.32	736	20241024	18.89	938	-6.72	20250110	766	14.23	20250331	998	-12.32	20240605	736	18.89	20241024	0.01	Y	012280	500	275 억	505241	N	N	21	N	N
81	20250417	090258	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	883	-2	5	-0.23	502988	569	0.70	884	884	881	1150	620	885	883.99	0.98	0	899	892	887	880	875	889	877	276	265	500	650	1	1	51664505	456	5.29	0.61	12	0.00	167.00	1444.00	998	20240605	-11.52	736	20241024	19.97	938	-5.86	20250110	766	15.27	20250331	998	-11.52	20240605	736	19.97	20241024	0.01	Y	012280	500	275 억	505241	N	N	21	N	N
82	20250416	160254	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	885	-8	5	-0.90	69248619	77995	72.87	894	894	882	1160	626	893	887.86	0.97	-9769	917	904	880	867	843	911	874	276	267	500	660	1	1	51664505	457	5.30	0.61	12	0.15	167.00	1444.00	998	20240605	-11.32	736	20241024	20.24	938	-5.65	20250110	766	15.54	20250331	998	-11.32	20240605	736	20.24	20241024	0.01	Y	012280	500	275 억	503640	N	N	21	N	N
83	20250416	150257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	885	-8	5	-0.90	68783142	77470	72.37	894	894	882	1160	626	893	887.87	0.97	-9546	917	904	880	867	843	911	874	276	267	500	660	1	1	51664505	457	5.30	0.61	12	0.15	167.00	1444.00	998	20240605	-11.32	736	20241024	20.24	938	-5.65	20250110	766	15.54	20250331	998	-11.32	20240605	736	20.24	20241024	0.01	Y	012280	500	275 억	503640	N	N	12	N	N
84	20250416	140257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	892	-1	5	-0.11	55152552	62122	58.04	894	894	882	1160	626	893	887.81	0.97	-10265	917	904	880	867	843	911	874	276	267	500	660	1	1	51664505	461	5.34	0.62	12	0.12	167.00	1444.00	998	20240605	-10.62	736	20241024	21.20	938	-4.90	20250110	766	16.45	20250331	998	-10.62	20240605	736	21.20	20241024	0.01	Y	012280	500	275 억	503640	N	N	12	N	N
85	20250416	130256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	893	0	3	0.00	43812882	49411	46.16	894	894	882	1160	626	893	886.70	0.97	-11017	917	904	880	867	843	911	874	276	267	500	660	1	1	51664505	461	5.35	0.62	12	0.10	167.00	1444.00	998	20240605	-10.52	736	20241024	21.33	938	-4.80	20250110	766	16.58	20250331	998	-10.52	20240605	736	21.33	20241024	0.01	Y	012280	500	275 억	503640	N	N	12	N	N
86	20250416	120257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	889	-4	5	-0.45	37119258	41902	39.15	894	894	882	1160	626	893	885.86	0.97	-11145	917	904	880	867	843	911	874	276	267	500	660	1	1	51664505	459	5.32	0.62	12	0.08	167.00	1444.00	998	20240605	-10.92	736	20241024	20.79	938	-5.22	20250110	766	16.06	20250331	998	-10.92	20240605	736	20.79	20241024	0.01	Y	012280	500	275 억	503640	N	N	12	N	N
87	20250416	110256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	888	-5	5	-0.56	34602990	39064	36.49	894	894	882	1160	626	893	885.80	0.97	-11381	917	904	880	867	843	911	874	276	267	500	660	1	1	51664505	459	5.32	0.61	12	0.08	167.00	1444.00	998	20240605	-11.02	736	20241024	20.65	938	-5.33	20250110	766	15.93	20250331	998	-11.02	20240605	736	20.65	20241024	0.01	Y	012280	500	275 억	503640	N	N	12	N	N
88	20250416	100256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	893	0	3	0.00	18157018	20511	19.16	894	894	882	1160	626	893	885.23	0.97	-11400	917	904	880	867	843	911	874	276	267	500	660	1	1	51664505	461	5.35	0.62	12	0.04	167.00	1444.00	998	20240605	-10.52	736	20241024	21.33	938	-4.80	20250110	766	16.58	20250331	998	-10.52	20240605	736	21.33	20241024	0.01	Y	012280	500	275 억	503640	N	N	12	N	N
89	20250416	090259	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	887	-6	5	-0.67	477799	535	0.50	894	894	887	1160	626	893	893.08	0.97	-478	917	904	880	867	843	911	874	276	267	500	660	1	1	51664505	458	5.31	0.61	12	0.00	167.00	1444.00	998	20240605	-11.12	736	20241024	20.52	938	-5.44	20250110	766	15.80	20250331	998	-11.12	20240605	736	20.52	20241024	0.01	Y	012280	500	275 억	503640	N	N	12	N	N
90	20250415	160254	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	893	23	2	2.64	93559904	106797	129.97	870	893	856	1131	609	870	875.96	0.96	-4356	876	872	866	862	856	875	865	276	261	500	640	1	1	51664505	461	5.35	0.62	12	0.21	167.00	1444.00	998	20240605	-10.52	736	20241024	21.33	938	-4.80	20250110	766	16.58	20250331	998	-10.52	20240605	736	21.33	20241024	0.01	Y	012280	500	275 억	496416	N	N	12	N	N
91	20250415	150256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	892	22	2	2.53	80505213	92168	112.17	870	893	856	1131	609	870	873.46	0.96	-4480	876	872	866	862	856	875	865	276	261	500	640	1	1	51664505	461	5.34	0.62	12	0.18	167.00	1444.00	998	20240605	-10.62	736	20241024	21.20	938	-4.90	20250110	766	16.45	20250331	998	-10.62	20240605	736	21.20	20241024	0.01	Y	012280	500	275 억	496416	N	N	0	N	N
92	20250415	140256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	888	18	2	2.07	66378601	76321	92.88	870	891	856	1131	609	870	869.73	0.96	-5319	876	872	866	862	856	875	865	276	261	500	640	1	1	51664505	459	5.32	0.61	12	0.15	167.00	1444.00	998	20240605	-11.02	736	20241024	20.65	938	-5.33	20250110	766	15.93	20250331	998	-11.02	20240605	736	20.65	20241024	0.01	Y	012280	500	275 억	496416	N	N	0	N	N
93	20250415	130256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	875	5	2	0.57	54509551	62811	76.44	870	875	856	1131	609	870	867.83	0.96	-4696	876	872	866	862	856	875	865	276	261	500	640	1	1	51664505	452	5.24	0.61	12	0.12	167.00	1444.00	998	20240605	-12.32	736	20241024	18.89	938	-6.72	20250110	766	14.23	20250331	998	-12.32	20240605	736	18.89	20241024	0.01	Y	012280	500	275 억	496416	N	N	0	N	N
94	20250415	120256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	870	0	3	0.00	44565390	51418	62.57	870	873	856	1131	609	870	866.73	0.96	-1113	876	872	866	862	856	875	865	276	261	500	640	1	1	51664505	449	5.21	0.60	12	0.10	167.00	1444.00	998	20240605	-12.83	736	20241024	18.21	938	-7.25	20250110	766	13.58	20250331	998	-12.83	20240605	736	18.21	20241024	0.01	Y	012280	500	275 억	496416	N	N	0	N	N
95	20250415	110256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	872	2	2	0.23	33535973	38744	47.15	870	873	856	1131	609	870	865.58	0.96	-1535	876	872	866	862	856	875	865	276	261	500	640	1	1	51664505	451	5.22	0.60	12	0.07	167.00	1444.00	998	20240605	-12.63	736	20241024	18.48	938	-7.04	20250110	766	13.84	20250331	998	-12.63	20240605	736	18.48	20241024	0.01	Y	012280	500	275 억	496416	N	N	0	N	N
96	20250415	100256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	864	-6	5	-0.69	11880267	13745	16.73	870	873	856	1131	609	870	864.33	0.96	865	876	872	866	862	856	875	865	276	261	500	640	1	1	51664505	446	5.17	0.60	12	0.03	167.00	1444.00	998	20240605	-13.43	736	20241024	17.39	938	-7.89	20250110	766	12.79	20250331	998	-13.43	20240605	736	17.39	20241024	0.01	Y	012280	500	275 억	496416	N	N	0	N	N
97	20250415	090257	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	873	3	2	0.34	1405013	1613	1.96	870	873	870	1131	609	870	871.06	0.96	0	876	872	866	862	856	875	865	276	261	500	640	1	1	51664505	451	5.23	0.60	12	0.00	167.00	1444.00	998	20240605	-12.53	736	20241024	18.61	938	-6.93	20250110	766	13.97	20250331	998	-12.53	20240605	736	18.61	20241024	0.01	Y	012280	500	275 억	496416	N	N	0	N	N
98	20250414	160253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	870	0	3	0.00	70624073	81771	92.57	870	870	860	1131	609	870	863.68	0.95	-1518	894	882	870	858	846	876	852	276	261	500	640	1	1	51664505	449	5.21	0.60	12	0.16	167.00	1444.00	998	20240605	-12.83	736	20241024	18.21	938	-7.25	20250110	766	13.58	20250331	998	-12.83	20240605	736	18.21	20241024	0.01	Y	012280	500	275 억	489452	N	N	0	N	N
99	20250414	150255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	863	-7	5	-0.80	64070465	74204	84.00	870	870	860	1131	609	870	863.44	0.95	-1557	894	882	870	858	846	876	852	276	261	500	640	1	1	51664505	446	5.17	0.60	12	0.14	167.00	1444.00	998	20240605	-13.53	736	20241024	17.26	938	-8.00	20250110	766	12.66	20250331	998	-13.53	20240605	736	17.26	20241024	0.01	Y	012280	500	275 억	489452	N	N	0	N	N
100	20250414	140255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	861	-9	5	-1.03	59626638	69049	78.17	870	870	861	1131	609	870	863.54	0.95	-2265	894	882	870	858	846	876	852	276	261	500	640	1	1	51664505	445	5.16	0.60	12	0.13	167.00	1444.00	998	20240605	-13.73	736	20241024	16.98	938	-8.21	20250110	766	12.40	20250331	998	-13.73	20240605	736	16.98	20241024	0.01	Y	012280	500	275 억	489452	N	N	0	N	N
101	20250414	130255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	863	-7	5	-0.80	49013519	56734	64.22	870	870	861	1131	609	870	863.92	0.95	-3775	894	882	870	858	846	876	852	276	261	500	640	1	1	51664505	446	5.17	0.60	12	0.11	167.00	1444.00	998	20240605	-13.53	736	20241024	17.26	938	-8.00	20250110	766	12.66	20250331	998	-13.53	20240605	736	17.26	20241024	0.01	Y	012280	500	275 억	489452	N	N	0	N	N
102	20250414	120255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	863	-7	5	-0.80	43560829	50414	57.07	870	870	861	1131	609	870	864.06	0.95	-3997	894	882	870	858	846	876	852	276	261	500	640	1	1	51664505	446	5.17	0.60	12	0.10	167.00	1444.00	998	20240605	-13.53	736	20241024	17.26	938	-8.00	20250110	766	12.66	20250331	998	-13.53	20240605	736	17.26	20241024	0.01	Y	012280	500	275 억	489452	N	N	0	N	N
103	20250414	110254	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	865	-5	5	-0.57	26310383	30433	34.45	870	870	861	1131	609	870	864.53	0.95	36	894	882	870	858	846	876	852	276	261	500	640	1	1	51664505	447	5.18	0.60	12	0.06	167.00	1444.00	998	20240605	-13.33	736	20241024	17.53	938	-7.78	20250110	766	12.92	20250331	998	-13.33	20240605	736	17.53	20241024	0.01	Y	012280	500	275 억	489452	N	N	0	N	N
104	20250414	100255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	867	-3	5	-0.34	17277577	19982	22.62	870	870	861	1131	609	870	864.66	0.95	1238	894	882	870	858	846	876	852	276	261	500	640	1	1	51664505	448	5.19	0.60	12	0.04	167.00	1444.00	998	20240605	-13.13	736	20241024	17.80	938	-7.57	20250110	766	13.19	20250331	998	-13.13	20240605	736	17.80	20241024	0.01	Y	012280	500	275 억	489452	N	N	0	N	N
105	20250414	090255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	865	-5	5	-0.57	838639	964	1.09	870	870	865	1131	609	870	869.96	0.95	-12	894	882	870	858	846	876	852	276	261	500	640	1	1	51664505	447	5.18	0.60	12	0.00	167.00	1444.00	998	20240605	-13.33	736	20241024	17.53	938	-7.78	20250110	766	12.92	20250331	998	-13.33	20240605	736	17.53	20241024	0.01	Y	012280	500	275 억	489452	N	N	0	N	N
106	20250411	160252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	870	-12	5	-1.36	76811167	88317	54.18	880	882	858	1146	618	882	869.72	0.94	3051	918	899	876	857	834	909	867	276	264	500	650	1	1	51664505	449	5.21	0.60	12	0.17	167.00	1444.00	998	20240605	-12.83	736	20241024	18.21	938	-7.25	20250110	766	13.58	20250331	998	-12.83	20240605	736	18.21	20241024	0.01	Y	012280	500	275 억	486300	N	N	40	N	N
107	20250411	150254	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	873	-9	5	-1.02	69873811	80327	49.28	880	882	858	1146	618	882	869.87	0.94	3640	918	899	876	857	834	909	867	276	264	500	650	1	1	51664505	451	5.23	0.60	12	0.16	167.00	1444.00	998	20240605	-12.53	736	20241024	18.61	938	-6.93	20250110	766	13.97	20250331	998	-12.53	20240605	736	18.61	20241024	0.01	Y	012280	500	275 억	486300	N	N	40	N	N
108	20250411	140254	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	868	-14	5	-1.59	69451567	79842	48.98	880	882	858	1146	618	882	869.86	0.94	3622	918	899	876	857	834	909	867	276	264	500	650	1	1	51664505	448	5.20	0.60	12	0.15	167.00	1444.00	998	20240605	-13.03	736	20241024	17.93	938	-7.46	20250110	766	13.32	20250331	998	-13.03	20240605	736	17.93	20241024	0.01	Y	012280	500	275 억	486300	N	N	40	N	N
109	20250411	130255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	864	-18	5	-2.04	60022381	68959	42.30	880	882	858	1146	618	882	870.41	0.94	3496	918	899	876	857	834	909	867	276	264	500	650	1	1	51664505	446	5.17	0.60	12	0.13	167.00	1444.00	998	20240605	-13.43	736	20241024	17.39	938	-7.89	20250110	766	12.79	20250331	998	-13.43	20240605	736	17.39	20241024	0.01	Y	012280	500	275 억	486300	N	N	40	N	N
110	20250411	120255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	865	-17	5	-1.93	56070964	64391	39.50	880	882	858	1146	618	882	870.79	0.94	2797	918	899	876	857	834	909	867	276	264	500	650	1	1	51664505	447	5.18	0.60	12	0.12	167.00	1444.00	998	20240605	-13.33	736	20241024	17.53	938	-7.78	20250110	766	12.92	20250331	998	-13.33	20240605	736	17.53	20241024	0.01	Y	012280	500	275 억	486300	N	N	40	N	N
111	20250411	110253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	874	-8	5	-0.91	51504799	59138	36.28	880	882	858	1146	618	882	870.93	0.94	3533	918	899	876	857	834	909	867	276	264	500	650	1	1	51664505	452	5.23	0.61	12	0.11	167.00	1444.00	998	20240605	-12.42	736	20241024	18.75	938	-6.82	20250110	766	14.10	20250331	998	-12.42	20240605	736	18.75	20241024	0.01	Y	012280	500	275 억	486300	N	N	40	N	N
112	20250411	100255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	865	-17	5	-1.93	46519495	53399	32.76	880	882	858	1146	618	882	871.17	0.94	5627	918	899	876	857	834	909	867	276	264	500	650	1	1	51664505	447	5.18	0.60	12	0.10	167.00	1444.00	998	20240605	-13.33	736	20241024	17.53	938	-7.78	20250110	766	12.92	20250331	998	-13.33	20240605	736	17.53	20241024	0.01	Y	012280	500	275 억	486300	N	N	40	N	N
113	20250411	090256	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	879	-3	5	-0.34	5601408	6371	3.91	880	880	879	1146	618	882	879.20	0.94	942	918	899	876	857	834	909	867	276	264	500	650	1	1	51664505	454	5.26	0.61	12	0.01	167.00	1444.00	998	20240605	-11.92	736	20241024	19.43	938	-6.29	20250110	766	14.75	20250331	998	-11.92	20240605	736	19.43	20241024	0.01	Y	012280	500	275 억	486300	N	N	40	N	N
114	20250410	160253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	882	11	2	1.26	140982052	160575	73.63	853	895	853	1132	610	871	877.98	0.92	8506	887	878	871	862	855	883	867	276	261	500	640	1	1	51664505	456	5.28	0.61	12	0.31	167.00	1444.00	998	20240605	-11.62	736	20241024	19.84	938	-5.97	20250110	766	15.14	20250331	998	-11.62	20240605	736	19.84	20241024	0.01	Y	012280	500	275 억	477794	N	N	40	N	N
115	20250410	150253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	886	15	2	1.72	137084043	156168	71.61	853	895	853	1132	610	871	877.80	0.92	8872	887	878	871	862	855	883	867	276	261	500	640	1	1	51664505	458	5.31	0.61	12	0.30	167.00	1444.00	998	20240605	-11.22	736	20241024	20.38	938	-5.54	20250110	766	15.67	20250331	998	-11.22	20240605	736	20.38	20241024	0.01	Y	012280	500	275 억	477794	N	N	0	N	N
116	20250410	140253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	889	18	2	2.07	130550294	148802	68.23	853	895	853	1132	610	871	877.34	0.92	8662	887	878	871	862	855	883	867	276	261	500	640	1	1	51664505	459	5.32	0.62	12	0.29	167.00	1444.00	998	20240605	-10.92	736	20241024	20.79	938	-5.22	20250110	766	16.06	20250331	998	-10.92	20240605	736	20.79	20241024	0.01	Y	012280	500	275 억	477794	N	N	0	N	N
117	20250410	130253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	884	13	2	1.49	127043530	144836	66.41	853	895	853	1132	610	871	877.15	0.92	8528	887	878	871	862	855	883	867	276	261	500	640	1	1	51664505	457	5.29	0.61	12	0.28	167.00	1444.00	998	20240605	-11.42	736	20241024	20.11	938	-5.76	20250110	766	15.40	20250331	998	-11.42	20240605	736	20.11	20241024	0.01	Y	012280	500	275 억	477794	N	N	0	N	N
118	20250410	120254	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	887	16	2	1.84	119632595	136451	62.57	853	895	853	1132	610	871	876.74	0.92	7065	887	878	871	862	855	883	867	276	261	500	640	1	1	51664505	458	5.31	0.61	12	0.26	167.00	1444.00	998	20240605	-11.12	736	20241024	20.52	938	-5.44	20250110	766	15.80	20250331	998	-11.12	20240605	736	20.52	20241024	0.01	Y	012280	500	275 억	477794	N	N	0	N	N
119	20250410	110254	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	889	18	2	2.07	101858608	116423	53.38	853	895	853	1132	610	871	874.90	0.92	5398	887	878	871	862	855	883	867	276	261	500	640	1	1	51664505	459	5.32	0.62	12	0.23	167.00	1444.00	998	20240605	-10.92	736	20241024	20.79	938	-5.22	20250110	766	16.06	20250331	998	-10.92	20240605	736	20.79	20241024	0.01	Y	012280	500	275 억	477794	N	N	0	N	N
120	20250410	100253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	890	19	2	2.18	92198853	105566	48.41	853	895	853	1132	610	871	873.38	0.92	5182	887	878	871	862	855	883	867	276	261	500	640	1	1	51664505	460	5.33	0.62	12	0.20	167.00	1444.00	998	20240605	-10.82	736	20241024	20.92	938	-5.12	20250110	766	16.19	20250331	998	-10.82	20240605	736	20.92	20241024	0.01	Y	012280	500	275 억	477794	N	N	0	N	N
121	20250410	090255	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	872	1	2	0.11	35302741	41144	18.87	853	895	853	1132	610	871	858.03	0.92	4962	887	878	871	862	855	883	867	276	261	500	640	1	1	51664505	451	5.22	0.60	12	0.08	167.00	1444.00	998	20240605	-12.63	736	20241024	18.48	938	-7.04	20250110	766	13.84	20250331	998	-12.63	20240605	736	18.48	20241024	0.01	Y	012280	500	275 억	477794	N	N	0	N	N
122	20250409	160253	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	871	1	2	0.11	188790467	218013	84.85	870	880	864	1131	609	870	865.96	0.88	7193	891	880	867	856	843	886	862	276	261	500	640	1	1	51664505	450	5.22	0.60	12	0.42	167.00	1444.00	998	20240605	-12.73	736	20241024	18.34	938	-7.14	20250110	766	13.71	20250331	998	-12.73	20240605	736	18.34	20241024	0.01	Y	012280	500	275 억	456305	N	N	0	N	N
123	20250409	150234	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	870	0	3	0.00	185960846	214763	83.58	870	880	864	1131	609	870	865.89	0.88	6566	891	880	867	856	843	886	862	276	261	500	640	1	1	51664505	449	5.21	0.60	12	0.42	167.00	1444.00	998	20240605	-12.83	736	20241024	18.21	938	-7.25	20250110	766	13.58	20250331	998	-12.83	20240605	736	18.21	20241024	0.01	Y	012280	500	275 억	456305	N	N	0	N	N
124	20250409	140251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	866	-4	5	-0.46	175234131	202390	78.77	870	880	864	1131	609	870	865.82	0.88	5594	891	880	867	856	843	886	862	276	261	500	640	1	1	51664505	447	5.19	0.60	12	0.39	167.00	1444.00	998	20240605	-13.23	736	20241024	17.66	938	-7.68	20250110	766	13.05	20250331	998	-13.23	20240605	736	17.66	20241024	0.01	Y	012280	500	275 억	456305	N	N	0	N	N
125	20250409	130250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	868	-2	5	-0.23	122222791	141073	54.90	870	880	864	1131	609	870	866.38	0.88	5208	891	880	867	856	843	886	862	276	261	500	640	1	1	51664505	448	5.20	0.60	12	0.27	167.00	1444.00	998	20240605	-13.03	736	20241024	17.93	938	-7.46	20250110	766	13.32	20250331	998	-13.03	20240605	736	17.93	20241024	0.01	Y	012280	500	275 억	456305	N	N	0	N	N
126	20250409	120251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	865	-5	5	-0.57	101943538	117616	45.77	870	880	864	1131	609	870	866.75	0.88	6935	891	880	867	856	843	886	862	276	261	500	640	1	1	51664505	447	5.18	0.60	12	0.23	167.00	1444.00	998	20240605	-13.33	736	20241024	17.53	938	-7.78	20250110	766	12.92	20250331	998	-13.33	20240605	736	17.53	20241024	0.01	Y	012280	500	275 억	456305	N	N	0	N	N
127	20250409	110252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	865	-5	5	-0.57	95233593	109860	42.76	870	880	864	1131	609	870	866.86	0.88	6040	891	880	867	856	843	886	862	276	261	500	640	1	1	51664505	447	5.18	0.60	12	0.21	167.00	1444.00	998	20240605	-13.33	736	20241024	17.53	938	-7.78	20250110	766	12.92	20250331	998	-13.33	20240605	736	17.53	20241024	0.01	Y	012280	500	275 억	456305	N	N	0	N	N
128	20250409	100252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	864	-6	5	-0.69	51299230	59031	22.97	870	880	864	1131	609	870	869.02	0.88	4158	891	880	867	856	843	886	862	276	261	500	640	1	1	51664505	446	5.17	0.60	12	0.11	167.00	1444.00	998	20240605	-13.43	736	20241024	17.39	938	-7.89	20250110	766	12.79	20250331	998	-13.43	20240605	736	17.39	20241024	0.01	Y	012280	500	275 억	456305	N	N	0	N	N
129	20250409	090252	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	878	8	2	0.92	1769885	2022	0.79	870	879	870	1131	609	870	875.31	0.88	-246	891	880	867	856	843	886	862	276	261	500	640	1	1	51664505	454	5.26	0.61	12	0.00	167.00	1444.00	998	20240605	-12.02	736	20241024	19.29	938	-6.40	20250110	766	14.62	20250331	998	-12.02	20240605	736	19.29	20241024	0.01	Y	012280	500	275 억	456305	N	N	0	N	N
130	20250408	160249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	870	16	2	1.87	223682488	256940	72.98	854	878	854	1110	598	854	870.56	0.84	23791	900	877	842	819	784	888	830	276	256	500	630	1	1	51664505	449	5.21	0.60	12	0.50	167.00	1444.00	998	20240605	-12.83	736	20241024	18.21	938	-7.25	20250110	766	13.58	20250331	998	-12.83	20240605	736	18.21	20241024	0.01	Y	012280	500	275 억	432618	N	N	26	N	N
131	20250408	150251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	871	17	2	1.99	207310197	238155	67.64	854	878	854	1110	598	854	870.48	0.84	24239	900	877	842	819	784	888	830	276	256	500	630	1	1	51664505	450	5.22	0.60	12	0.46	167.00	1444.00	998	20240605	-12.73	736	20241024	18.34	938	-7.14	20250110	766	13.71	20250331	998	-12.73	20240605	736	18.34	20241024	0.01	Y	012280	500	275 억	432618	N	N	26	N	N
132	20250408	140250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	872	18	2	2.11	169544228	194635	55.28	854	878	854	1110	598	854	871.09	0.84	15531	900	877	842	819	784	888	830	276	256	500	630	1	1	51664505	451	5.22	0.60	12	0.38	167.00	1444.00	998	20240605	-12.63	736	20241024	18.48	938	-7.04	20250110	766	13.84	20250331	998	-12.63	20240605	736	18.48	20241024	0.01	Y	012280	500	275 억	432618	N	N	26	N	N
133	20250408	130250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	876	22	2	2.58	153174736	175888	49.96	854	878	854	1110	598	854	870.87	0.84	13597	900	877	842	819	784	888	830	276	256	500	630	1	1	51664505	453	5.25	0.61	12	0.34	167.00	1444.00	998	20240605	-12.22	736	20241024	19.02	938	-6.61	20250110	766	14.36	20250331	998	-12.22	20240605	736	19.02	20241024	0.01	Y	012280	500	275 억	432618	N	N	26	N	N
134	20250408	120251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	874	20	2	2.34	137196324	157646	44.77	854	878	854	1110	598	854	870.28	0.84	11667	900	877	842	819	784	888	830	276	256	500	630	1	1	51664505	452	5.23	0.61	12	0.31	167.00	1444.00	998	20240605	-12.42	736	20241024	18.75	938	-6.82	20250110	766	14.10	20250331	998	-12.42	20240605	736	18.75	20241024	0.01	Y	012280	500	275 억	432618	N	N	26	N	N
135	20250408	110250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	876	22	2	2.58	120315246	138368	39.30	854	878	854	1110	598	854	869.53	0.84	10270	900	877	842	819	784	888	830	276	256	500	630	1	1	51664505	453	5.25	0.61	12	0.27	167.00	1444.00	998	20240605	-12.22	736	20241024	19.02	938	-6.61	20250110	766	14.36	20250331	998	-12.22	20240605	736	19.02	20241024	0.01	Y	012280	500	275 억	432618	N	N	26	N	N
136	20250408	100251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	868	14	2	1.64	70097410	80932	22.99	854	878	854	1110	598	854	866.13	0.84	5447	900	877	842	819	784	888	830	276	256	500	630	1	1	51664505	448	5.20	0.60	12	0.16	167.00	1444.00	998	20240605	-13.03	736	20241024	17.93	938	-7.46	20250110	766	13.32	20250331	998	-13.03	20240605	736	17.93	20241024	0.01	Y	012280	500	275 억	432618	N	N	26	N	N
137	20250408	090251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	863	9	2	1.05	5963838	6937	1.97	854	863	854	1110	598	854	859.71	0.84	2595	900	877	842	819	784	888	830	276	256	500	630	1	1	51664505	446	5.17	0.60	12	0.01	167.00	1444.00	998	20240605	-13.53	736	20241024	17.26	938	-8.00	20250110	766	12.66	20250331	998	-13.53	20240605	736	17.26	20241024	0.01	Y	012280	500	275 억	432618	N	N	26	N	N
138	20250407	160247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	854	31	2	3.77	298653352	352085	143.82	823	865	807	1069	577	823	848.23	0.82	6793	861	842	810	791	759	851	800	276	246	500	600	1	1	51664505	441	5.11	0.59	12	0.68	167.00	1444.00	998	20240605	-14.43	736	20241024	16.03	938	-8.96	20250110	766	11.49	20250331	998	-14.43	20240605	736	16.03	20241024	0.01	Y	012280	500	275 억	425799	N	N	26	N	N
139	20250407	150250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	856	33	2	4.01	288774276	340536	139.10	823	865	807	1069	577	823	848.00	0.82	6678	861	842	810	791	759	851	800	276	246	500	600	1	1	51664505	442	5.13	0.59	12	0.66	167.00	1444.00	998	20240605	-14.23	736	20241024	16.30	938	-8.74	20250110	766	11.75	20250331	998	-14.23	20240605	736	16.30	20241024	0.01	Y	012280	500	275 억	425799	N	N	0	N	N
140	20250407	140250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	850	27	2	3.28	266344324	314284	128.38	823	865	807	1069	577	823	847.46	0.82	8386	861	842	810	791	759	851	800	276	246	500	600	1	1	51664505	439	5.09	0.59	12	0.61	167.00	1444.00	998	20240605	-14.83	736	20241024	15.49	938	-9.38	20250110	766	10.97	20250331	998	-14.83	20240605	736	15.49	20241024	0.01	Y	012280	500	275 억	425799	N	N	0	N	N
141	20250407	130248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	846	23	2	2.79	257893521	304352	124.32	823	865	807	1069	577	823	847.35	0.82	9523	861	842	810	791	759	851	800	276	246	500	600	1	1	51664505	437	5.07	0.59	12	0.59	167.00	1444.00	998	20240605	-15.23	736	20241024	14.95	938	-9.81	20250110	766	10.44	20250331	998	-15.23	20240605	736	14.95	20241024	0.01	Y	012280	500	275 억	425799	N	N	0	N	N
142	20250407	120248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	853	30	2	3.65	251780120	297141	121.38	823	865	807	1069	577	823	847.34	0.82	6104	861	842	810	791	759	851	800	276	246	500	600	1	1	51664505	441	5.11	0.59	12	0.58	167.00	1444.00	998	20240605	-14.53	736	20241024	15.90	938	-9.06	20250110	766	11.36	20250331	998	-14.53	20240605	736	15.90	20241024	0.01	Y	012280	500	275 억	425799	N	N	0	N	N
143	20250407	110249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	860	37	2	4.50	201202287	238008	97.22	823	865	807	1069	577	823	845.36	0.82	4052	861	842	810	791	759	851	800	276	246	500	600	1	1	51664505	444	5.15	0.60	12	0.46	167.00	1444.00	998	20240605	-13.83	736	20241024	16.85	938	-8.32	20250110	766	12.27	20250331	998	-13.83	20240605	736	16.85	20241024	0.01	Y	012280	500	275 억	425799	N	N	0	N	N
144	20250407	100249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	849	26	2	3.16	128690548	152872	62.44	823	865	807	1069	577	823	841.82	0.82	-3116	861	842	810	791	759	851	800	276	246	500	600	1	1	51664505	439	5.08	0.59	12	0.30	167.00	1444.00	998	20240605	-14.93	736	20241024	15.35	938	-9.49	20250110	766	10.84	20250331	998	-14.93	20240605	736	15.35	20241024	0.01	Y	012280	500	275 억	425799	N	N	0	N	N
145	20250407	090249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	817	-6	5	-0.73	19949465	24162	9.87	823	839	817	1069	577	823	825.65	0.82	248	861	842	810	791	759	851	800	276	246	500	600	1	1	51664505	422	4.89	0.57	12	0.05	167.00	1444.00	998	20240605	-18.14	736	20241024	11.01	938	-12.90	20250110	766	6.66	20250331	998	-18.14	20240605	736	11.01	20241024	0.01	Y	012280	500	275 억	425799	N	N	0	N	N
146	20250404	160248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	823	14	2	1.73	197478492	244752	306.61	820	829	778	1051	567	809	806.79	0.81	8516	819	813	806	800	793	817	804	276	242	500	590	1	1	51664505	425	4.93	0.57	12	0.47	167.00	1444.00	998	20240605	-17.54	736	20241024	11.82	938	-12.26	20250110	766	7.44	20250331	998	-17.54	20240605	736	11.82	20241024	0.01	Y	012280	500	275 억	416422	N	N	0	N	N
147	20250404	150250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	819	10	2	1.24	181274802	225015	281.89	820	829	778	1051	567	809	805.61	0.81	8233	819	813	806	800	793	817	804	276	242	500	590	1	1	51664505	423	4.90	0.57	12	0.44	167.00	1444.00	998	20240605	-17.94	736	20241024	11.28	938	-12.69	20250110	766	6.92	20250331	998	-17.94	20240605	736	11.28	20241024	0.01	Y	012280	500	275 억	416422	N	N	0	N	N
148	20250404	140250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	814	5	2	0.62	170318504	211593	265.07	820	829	778	1051	567	809	804.93	0.81	7496	819	813	806	800	793	817	804	276	242	500	590	1	1	51664505	421	4.87	0.56	12	0.41	167.00	1444.00	998	20240605	-18.44	736	20241024	10.60	938	-13.22	20250110	766	6.27	20250331	998	-18.44	20240605	736	10.60	20241024	0.01	Y	012280	500	275 억	416422	N	N	0	N	N
149	20250404	130251	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	819	10	2	1.24	156412842	194528	243.69	820	829	778	1051	567	809	804.06	0.81	7441	819	813	806	800	793	817	804	276	242	500	590	1	1	51664505	423	4.90	0.57	12	0.38	167.00	1444.00	998	20240605	-17.94	736	20241024	11.28	938	-12.69	20250110	766	6.92	20250331	998	-17.94	20240605	736	11.28	20241024	0.01	Y	012280	500	275 억	416422	N	N	0	N	N
150	20250404	120249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	827	18	2	2.22	136060938	169758	212.66	820	829	778	1051	567	809	801.50	0.81	6820	819	813	806	800	793	817	804	276	242	500	590	1	1	51664505	427	4.95	0.57	12	0.33	167.00	1444.00	998	20240605	-17.13	736	20241024	12.36	938	-11.83	20250110	766	7.96	20250331	998	-17.13	20240605	736	12.36	20241024	0.01	Y	012280	500	275 억	416422	N	N	0	N	N
151	20250404	110249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	803	-6	5	-0.74	72646542	92172	115.47	820	820	778	1051	567	809	788.16	0.81	3342	819	813	806	800	793	817	804	276	242	500	590	1	1	51664505	415	4.81	0.56	12	0.18	167.00	1444.00	998	20240605	-19.54	736	20241024	9.10	938	-14.39	20250110	766	4.83	20250331	998	-19.54	20240605	736	9.10	20241024	0.01	Y	012280	500	275 억	416422	N	N	0	N	N
152	20250404	100249	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	785	-24	5	-2.97	57787494	73485	92.06	820	820	778	1051	567	809	786.38	0.81	9407	819	813	806	800	793	817	804	276	242	500	590	1	1	51664505	406	4.70	0.54	12	0.14	167.00	1444.00	998	20240605	-21.34	736	20241024	6.66	938	-16.31	20250110	766	2.48	20250331	998	-21.34	20240605	736	6.66	20241024	0.01	Y	012280	500	275 억	416422	N	N	0	N	N
153	20250404	090250	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	810	1	2	0.12	45441	56	0.07	820	820	810	1051	567	809	811.45	0.81	0	819	813	806	800	793	817	804	276	242	500	590	1	1	51664505	418	4.85	0.56	12	0.00	167.00	1444.00	998	20240605	-18.84	736	20241024	10.05	938	-13.65	20250110	766	5.74	20250331	998	-18.84	20240605	736	10.05	20241024	0.01	Y	012280	500	275 억	416422	N	N	0	N	N
154	20250403	160246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	809	2	2	0.25	64213969	79820	115.45	802	812	799	1049	565	807	804.48	0.80	-6620	824	815	808	799	792	812	796	276	242	500	590	1	1	51664505	418	4.84	0.56	12	0.15	167.00	1444.00	998	20240605	-18.94	736	20241024	9.92	938	-13.75	20250110	766	5.61	20250331	998	-18.94	20240605	736	9.92	20241024	0.01	Y	012280	500	275 억	415179	N	N	6	N	N
155	20250403	150248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	803	-4	5	-0.50	61626494	76610	110.80	802	812	799	1049	565	807	804.42	0.80	-5744	824	815	808	799	792	812	796	276	242	500	590	1	1	51664505	415	4.81	0.56	12	0.15	167.00	1444.00	998	20240605	-19.54	736	20241024	9.10	938	-14.39	20250110	766	4.83	20250331	998	-19.54	20240605	736	9.10	20241024	0.01	Y	012280	500	275 억	415179	N	N	6	N	N
156	20250403	140248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	806	-1	5	-0.12	52631169	65404	94.60	802	812	799	1049	565	807	804.71	0.80	-2429	824	815	808	799	792	812	796	276	242	500	590	1	1	51664505	416	4.83	0.56	12	0.13	167.00	1444.00	998	20240605	-19.24	736	20241024	9.51	938	-14.07	20250110	766	5.22	20250331	998	-19.24	20240605	736	9.51	20241024	0.01	Y	012280	500	275 억	415179	N	N	6	N	N
157	20250403	130248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	812	5	2	0.62	50195261	62389	90.24	802	812	799	1049	565	807	804.55	0.80	72	824	815	808	799	792	812	796	276	242	500	590	1	1	51664505	420	4.86	0.56	12	0.12	167.00	1444.00	998	20240605	-18.64	736	20241024	10.33	938	-13.43	20250110	766	6.01	20250331	998	-18.64	20240605	736	10.33	20241024	0.01	Y	012280	500	275 억	415179	N	N	6	N	N
158	20250403	120248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	803	-4	5	-0.50	24236431	30224	43.71	802	806	799	1049	565	807	801.89	0.80	-328	824	815	808	799	792	812	796	276	242	500	590	1	1	51664505	415	4.81	0.56	12	0.06	167.00	1444.00	998	20240605	-19.54	736	20241024	9.10	938	-14.39	20250110	766	4.83	20250331	998	-19.54	20240605	736	9.10	20241024	0.01	Y	012280	500	275 억	415179	N	N	6	N	N
159	20250403	110247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	800	-7	5	-0.87	18599253	23203	33.56	802	806	799	1049	565	807	801.59	0.80	468	824	815	808	799	792	812	796	276	242	500	590	1	1	51664505	413	4.79	0.55	12	0.04	167.00	1444.00	998	20240605	-19.84	736	20241024	8.70	938	-14.71	20250110	766	4.44	20250331	998	-19.84	20240605	736	8.70	20241024	0.01	Y	012280	500	275 억	415179	N	N	6	N	N
160	20250403	100247	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	805	-2	5	-0.25	6069701	7557	10.93	802	806	799	1049	565	807	803.19	0.80	-1651	824	815	808	799	792	812	796	276	242	500	590	1	1	51664505	416	4.82	0.56	12	0.01	167.00	1444.00	998	20240605	-19.34	736	20241024	9.38	938	-14.18	20250110	766	5.09	20250331	998	-19.34	20240605	736	9.38	20241024	0.01	Y	012280	500	275 억	415179	N	N	6	N	N
161	20250403	090248	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	799	-8	5	-0.99	1724931	2151	3.11	802	802	799	1049	565	807	801.92	0.80	-1471	824	815	808	799	792	812	796	276	242	500	590	1	1	51664505	413	4.78	0.55	12	0.00	167.00	1444.00	998	20240605	-19.94	736	20241024	8.56	938	-14.82	20250110	766	4.31	20250331	998	-19.94	20240605	736	8.56	20241024	0.01	Y	012280	500	275 억	415179	N	N	6	N	N
162	20250402	160244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	807	-10	5	-1.22	55700281	68915	39.39	815	817	801	1062	572	817	808.25	0.80	-7256	854	835	803	784	752	845	794	276	245	500	600	1	1	51664505	417	4.83	0.56	12	0.13	167.00	1444.00	998	20240605	-19.14	736	20241024	9.65	938	-13.97	20250110	766	5.35	20250331	998	-19.14	20240605	736	9.65	20241024	0.01	Y	012280	500	275 억	415435	N	N	6	N	N
163	20250402	150244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	805	-12	5	-1.47	50613067	62588	35.77	815	817	803	1062	572	817	808.67	0.80	-6556	854	835	803	784	752	845	794	276	245	500	600	1	1	51664505	416	4.82	0.56	12	0.12	167.00	1444.00	998	20240605	-19.34	736	20241024	9.38	938	-14.18	20250110	766	5.09	20250331	998	-19.34	20240605	736	9.38	20241024	0.01	Y	012280	500	275 억	415435	N	N	0	N	N
164	20250402	140243	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	804	-13	5	-1.59	45406890	56111	32.07	815	817	803	1062	572	817	809.23	0.80	-2893	854	835	803	784	752	845	794	276	245	500	600	1	1	51664505	415	4.81	0.56	12	0.11	167.00	1444.00	998	20240605	-19.44	736	20241024	9.24	938	-14.29	20250110	766	4.96	20250331	998	-19.44	20240605	736	9.24	20241024	0.01	Y	012280	500	275 억	415435	N	N	0	N	N
165	20250402	130245	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	806	-11	5	-1.35	40547898	50075	28.62	815	817	803	1062	572	817	809.74	0.80	-251	854	835	803	784	752	845	794	276	245	500	600	1	1	51664505	416	4.83	0.56	12	0.10	167.00	1444.00	998	20240605	-19.24	736	20241024	9.51	938	-14.07	20250110	766	5.22	20250331	998	-19.24	20240605	736	9.51	20241024	0.01	Y	012280	500	275 억	415435	N	N	0	N	N
166	20250402	120244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	807	-10	5	-1.22	36887058	45529	26.02	815	817	805	1062	572	817	810.19	0.80	-253	854	835	803	784	752	845	794	276	245	500	600	1	1	51664505	417	4.83	0.56	12	0.09	167.00	1444.00	998	20240605	-19.14	736	20241024	9.65	938	-13.97	20250110	766	5.35	20250331	998	-19.14	20240605	736	9.65	20241024	0.01	Y	012280	500	275 억	415435	N	N	0	N	N
167	20250402	110243	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	807	-10	5	-1.22	29987583	36977	21.14	815	817	805	1062	572	817	810.98	0.80	-255	854	835	803	784	752	845	794	276	245	500	600	1	1	51664505	417	4.83	0.56	12	0.07	167.00	1444.00	998	20240605	-19.14	736	20241024	9.65	938	-13.97	20250110	766	5.35	20250331	998	-19.14	20240605	736	9.65	20241024	0.01	Y	012280	500	275 억	415435	N	N	0	N	N
168	20250402	100242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	807	-10	5	-1.22	21889878	26943	15.40	815	817	805	1062	572	817	812.45	0.80	-937	854	835	803	784	752	845	794	276	245	500	600	1	1	51664505	417	4.83	0.56	12	0.05	167.00	1444.00	998	20240605	-19.14	736	20241024	9.65	938	-13.97	20250110	766	5.35	20250331	998	-19.14	20240605	736	9.65	20241024	0.01	Y	012280	500	275 억	415435	N	N	0	N	N
169	20250402	090244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	815	-2	5	-0.24	4018457	4929	2.82	815	817	815	1062	572	817	815.27	0.80	-1809	854	835	803	784	752	845	794	276	245	500	600	1	1	51664505	421	4.88	0.56	12	0.01	167.00	1444.00	998	20240605	-18.34	736	20241024	10.73	938	-13.11	20250110	766	6.40	20250331	998	-18.34	20240605	736	10.73	20241024	0.01	Y	012280	500	275 억	415435	N	N	0	N	N
170	20250401	160245	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	817	39	2	5.01	137467099	170623	181.95	777	822	771	1011	545	778	805.68	0.79	5039	812	794	780	762	748	788	756	276	233	500	570	1	1	51664505	422	4.89	0.57	12	0.33	167.00	1444.00	998	20240605	-18.14	736	20241024	11.01	938	-12.90	20250110	766	6.66	20250331	998	-18.14	20240605	736	11.01	20241024	0.01	Y	012280	500	275 억	410431	N	N	0	N	N
171	20250401	150246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	813	35	2	4.50	134033297	166402	177.45	777	822	771	1011	545	778	805.48	0.79	4623	812	794	780	762	748	788	756	276	233	500	570	1	1	51664505	420	4.87	0.56	12	0.32	167.00	1444.00	998	20240605	-18.54	736	20241024	10.46	938	-13.33	20250110	766	6.14	20250331	998	-18.54	20240605	736	10.46	20241024	0.01	Y	012280	500	275 억	410431	N	N	0	N	N
172	20250401	140245	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	817	39	2	5.01	123731920	153753	163.96	777	822	771	1011	545	778	804.74	0.79	3209	812	794	780	762	748	788	756	276	233	500	570	1	1	51664505	422	4.89	0.57	12	0.30	167.00	1444.00	998	20240605	-18.14	736	20241024	11.01	938	-12.90	20250110	766	6.66	20250331	998	-18.14	20240605	736	11.01	20241024	0.01	Y	012280	500	275 억	410431	N	N	0	N	N
173	20250401	130245	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	815	37	2	4.76	89636844	112032	119.47	777	822	771	1011	545	778	800.10	0.79	3818	812	794	780	762	748	788	756	276	233	500	570	1	1	51664505	421	4.88	0.56	12	0.22	167.00	1444.00	998	20240605	-18.34	736	20241024	10.73	938	-13.11	20250110	766	6.40	20250331	998	-18.34	20240605	736	10.73	20241024	0.01	Y	012280	500	275 억	410431	N	N	0	N	N
174	20250401	120246	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	801	23	2	2.96	45128752	57366	61.17	777	801	771	1011	545	778	786.68	0.79	5636	812	794	780	762	748	788	756	276	233	500	570	1	1	51664505	414	4.80	0.55	12	0.11	167.00	1444.00	998	20240605	-19.74	736	20241024	8.83	938	-14.61	20250110	766	4.57	20250331	998	-19.74	20240605	736	8.83	20241024	0.01	Y	012280	500	275 억	410431	N	N	0	N	N
175	20250401	110244	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	785	7	2	0.90	15052186	19231	20.51	777	798	771	1011	545	778	782.70	0.79	2545	812	794	780	762	748	788	756	276	233	500	570	1	1	51664505	406	4.70	0.54	12	0.04	167.00	1444.00	998	20240605	-21.34	736	20241024	6.66	938	-16.31	20250110	766	2.48	20250331	998	-21.34	20240605	736	6.66	20241024	0.01	Y	012280	500	275 억	410431	N	N	0	N	N
176	20250401	100242	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	785	7	2	0.90	3695497	4723	5.04	777	798	771	1011	545	778	782.45	0.79	546	812	794	780	762	748	788	756	276	233	500	570	1	1	51664505	406	4.70	0.54	12	0.01	167.00	1444.00	998	20240605	-21.34	736	20241024	6.66	938	-16.31	20250110	766	2.48	20250331	998	-21.34	20240605	736	6.66	20241024	0.01	Y	012280	500	275 억	410431	N	N	0	N	N
177	20250401	090243	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	773	-5	5	-0.64	1405531	1816	1.94	777	778	771	1011	545	778	773.97	0.79	660	812	794	780	762	748	788	756	276	233	500	570	1	1	51664505	399	4.63	0.54	12	0.00	167.00	1444.00	998	20240605	-22.55	736	20241024	5.03	938	-17.59	20250110	766	0.91	20250331	998	-22.55	20240605	736	5.03	20241024	0.01	Y	012280	500	275 억	410431	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History