KissMeData/023000/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250429	160339	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2375	-5	5	-0.21	58109365	24417	231.68	2390	2390	2375	3090	1670	2380	2379.87	0.73	12	2400	2390	2375	2365	2350	2395	2370	200	710	500	1710	5	1	40000000	950	7.18	0.38	12	0.06	331.00	6282.00	2890	20240531	-17.82	2200	20241209	7.95	2505	-5.19	20250116	2200	7.95	20250411	2890	-17.82	20240531	2200	7.95	20241209	0.36	Y	023000	500	200 억	290526	N	N	7	N	N
3	20250429	150342	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2375	-5	5	-0.21	57736235	24260	230.19	2390	2390	2375	3090	1670	2380	2379.89	0.73	82	2400	2390	2375	2365	2350	2395	2370	200	710	500	1710	5	1	40000000	950	7.18	0.38	12	0.06	331.00	6282.00	2890	20240531	-17.82	2200	20241209	7.95	2505	-5.19	20250116	2200	7.95	20250411	2890	-17.82	20240531	2200	7.95	20241209	0.36	Y	023000	500	200 억	290526	N	N	1	N	N
4	20250429	140341	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2380	0	3	0.00	56927355	23920	226.97	2390	2390	2375	3090	1670	2380	2379.91	0.73	82	2400	2390	2375	2365	2350	2395	2370	200	710	500	1710	5	1	40000000	952	7.19	0.38	12	0.06	331.00	6282.00	2890	20240531	-17.65	2200	20241209	8.18	2505	-4.99	20250116	2200	8.18	20250411	2890	-17.65	20240531	2200	8.18	20241209	0.36	Y	023000	500	200 억	290526	N	N	1	N	N
5	20250429	130343	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2380	0	3	0.00	55407320	23281	220.90	2390	2390	2375	3090	1670	2380	2379.94	0.73	70	2400	2390	2375	2365	2350	2395	2370	200	710	500	1710	5	1	40000000	952	7.19	0.38	12	0.06	331.00	6282.00	2890	20240531	-17.65	2200	20241209	8.18	2505	-4.99	20250116	2200	8.18	20250411	2890	-17.65	20240531	2200	8.18	20241209	0.36	Y	023000	500	200 억	290526	N	N	1	N	N
6	20250429	120342	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2380	0	3	0.00	38920570	16353	155.17	2390	2390	2375	3090	1670	2380	2380.03	0.73	70	2400	2390	2375	2365	2350	2395	2370	200	710	500	1710	5	1	40000000	952	7.19	0.38	12	0.04	331.00	6282.00	2890	20240531	-17.65	2200	20241209	8.18	2505	-4.99	20250116	2200	8.18	20250411	2890	-17.65	20240531	2200	8.18	20241209	0.36	Y	023000	500	200 억	290526	N	N	1	N	N
7	20250429	110342	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2380	0	3	0.00	3758450	1579	14.98	2390	2390	2375	3090	1670	2380	2380.27	0.73	0	2400	2390	2375	2365	2350	2395	2370	200	710	500	1710	5	1	40000000	952	7.19	0.38	12	0.00	331.00	6282.00	2890	20240531	-17.65	2200	20241209	8.18	2505	-4.99	20250116	2200	8.18	20250411	2890	-17.65	20240531	2200	8.18	20241209	0.36	Y	023000	500	200 억	290526	N	N	1	N	N
8	20250429	100343	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2380	0	3	0.00	3694190	1552	14.73	2390	2390	2375	3090	1670	2380	2380.28	0.73	0	2400	2390	2375	2365	2350	2395	2370	200	710	500	1710	5	1	40000000	952	7.19	0.38	12	0.00	331.00	6282.00	2890	20240531	-17.65	2200	20241209	8.18	2505	-4.99	20250116	2200	8.18	20250411	2890	-17.65	20240531	2200	8.18	20241209	0.36	Y	023000	500	200 억	290526	N	N	1	N	N
9	20250429	090343	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2385	5	2	0.21	45405	19	0.18	2390	2390	2385	3090	1670	2380	2389.74	0.73	0	2400	2390	2375	2365	2350	2395	2370	200	710	500	1710	5	1	40000000	954	7.21	0.38	12	0.00	331.00	6282.00	2890	20240531	-17.47	2200	20241209	8.41	2505	-4.79	20250116	2200	8.41	20250411	2890	-17.47	20240531	2200	8.41	20241209	0.36	Y	023000	500	200 억	290526	N	N	1	N	N
10	20250428	160338	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2380	15	2	0.63	24981742	10533	174.21	2365	2385	2360	3070	1660	2365	2371.76	0.73	318	2375	2370	2365	2360	2355	2370	2360	200	705	500	1700	5	1	40000000	952	7.19	0.38	12	0.03	331.00	6282.00	2890	20240531	-17.65	2200	20241209	8.18	2505	-4.99	20250116	2200	8.18	20250411	2890	-17.65	20240531	2200	8.18	20241209	0.36	Y	023000	500	200 억	293182	N	N	1	N	N
11	20250428	150342	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2380	15	2	0.63	23855667	10059	166.37	2365	2385	2360	3070	1660	2365	2371.57	0.73	311	2375	2370	2365	2360	2355	2370	2360	200	705	500	1700	5	1	40000000	952	7.19	0.38	12	0.03	331.00	6282.00	2890	20240531	-17.65	2200	20241209	8.18	2505	-4.99	20250116	2200	8.18	20250411	2890	-17.65	20240531	2200	8.18	20241209	0.36	Y	023000	500	200 억	293182	N	N	34	N	N
12	20250428	140341	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2380	15	2	0.63	23722392	10003	165.45	2365	2385	2360	3070	1660	2365	2371.53	0.73	307	2375	2370	2365	2360	2355	2370	2360	200	705	500	1700	5	1	40000000	952	7.19	0.38	12	0.03	331.00	6282.00	2890	20240531	-17.65	2200	20241209	8.18	2505	-4.99	20250116	2200	8.18	20250411	2890	-17.65	20240531	2200	8.18	20241209	0.36	Y	023000	500	200 억	293182	N	N	34	N	N
13	20250428	130340	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2380	15	2	0.63	18929077	7986	132.09	2365	2385	2360	3070	1660	2365	2370.28	0.73	307	2375	2370	2365	2360	2355	2370	2360	200	705	500	1700	5	1	40000000	952	7.19	0.38	12	0.02	331.00	6282.00	2890	20240531	-17.65	2200	20241209	8.18	2505	-4.99	20250116	2200	8.18	20250411	2890	-17.65	20240531	2200	8.18	20241209	0.36	Y	023000	500	200 억	293182	N	N	34	N	N
14	20250428	120340	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2380	15	2	0.63	18429777	7776	128.61	2365	2385	2360	3070	1660	2365	2370.08	0.73	307	2375	2370	2365	2360	2355	2370	2360	200	705	500	1700	5	1	40000000	952	7.19	0.38	12	0.02	331.00	6282.00	2890	20240531	-17.65	2200	20241209	8.18	2505	-4.99	20250116	2200	8.18	20250411	2890	-17.65	20240531	2200	8.18	20241209	0.36	Y	023000	500	200 억	293182	N	N	34	N	N
15	20250428	110341	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2375	10	2	0.42	11603022	4906	81.14	2365	2385	2360	3070	1660	2365	2365.07	0.73	307	2375	2370	2365	2360	2355	2370	2360	200	705	500	1700	5	1	40000000	950	7.18	0.38	12	0.01	331.00	6282.00	2890	20240531	-17.82	2200	20241209	7.95	2505	-5.19	20250116	2200	7.95	20250411	2890	-17.82	20240531	2200	7.95	20241209	0.36	Y	023000	500	200 억	293182	N	N	34	N	N
16	20250428	100340	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2375	10	2	0.42	8762522	3710	61.36	2365	2385	2360	3070	1660	2365	2361.87	0.73	307	2375	2370	2365	2360	2355	2370	2360	200	705	500	1700	5	1	40000000	950	7.18	0.38	12	0.01	331.00	6282.00	2890	20240531	-17.82	2200	20241209	7.95	2505	-5.19	20250116	2200	7.95	20250411	2890	-17.82	20240531	2200	7.95	20241209	0.36	Y	023000	500	200 억	293182	N	N	34	N	N
17	20250428	090341	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2365	0	3	0.00	89870	38	0.63	2365	2365	2365	3070	1660	2365	2365.00	0.73	0	2375	2370	2365	2360	2355	2370	2360	200	705	500	1700	5	1	40000000	946	7.15	0.38	12	0.00	331.00	6282.00	2890	20240531	-18.17	2200	20241209	7.50	2505	-5.59	20250116	2200	7.50	20250411	2890	-18.17	20240531	2200	7.50	20241209	0.36	Y	023000	500	200 억	293182	N	N	34	N	N
18	20250425	160339	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2365	5	2	0.21	14226938	6016	28.40	2365	2370	2360	3065	1655	2360	2364.85	0.78	96	2400	2380	2365	2345	2330	2372	2337	200	705	500	1690	5	1	40000000	946	7.15	0.38	12	0.02	331.00	6282.00	2890	20240531	-18.17	2200	20241209	7.50	2505	-5.59	20250116	2200	7.50	20250411	2890	-18.17	20240531	2200	7.50	20241209	0.36	Y	023000	500	200 억	312910	N	N	34	N	N
19	20250425	150342	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2360	0	3	0.00	13465408	5694	26.88	2365	2370	2360	3065	1655	2360	2364.84	0.78	96	2400	2380	2365	2345	2330	2372	2337	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.01	331.00	6282.00	2890	20240531	-18.34	2200	20241209	7.27	2505	-5.79	20250116	2200	7.27	20250411	2890	-18.34	20240531	2200	7.27	20241209	0.36	Y	023000	500	200 억	312910	N	N	238	N	N
20	20250425	140342	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2365	5	2	0.21	13278583	5615	26.51	2365	2370	2360	3065	1655	2360	2364.84	0.78	83	2400	2380	2365	2345	2330	2372	2337	200	705	500	1690	5	1	40000000	946	7.15	0.38	12	0.01	331.00	6282.00	2890	20240531	-18.17	2200	20241209	7.50	2505	-5.59	20250116	2200	7.50	20250411	2890	-18.17	20240531	2200	7.50	20241209	0.36	Y	023000	500	200 억	312910	N	N	238	N	N
21	20250425	130342	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2365	5	2	0.21	9404533	3977	18.78	2365	2370	2360	3065	1655	2360	2364.73	0.78	78	2400	2380	2365	2345	2330	2372	2337	200	705	500	1690	5	1	40000000	946	7.15	0.38	12	0.01	331.00	6282.00	2890	20240531	-18.17	2200	20241209	7.50	2505	-5.59	20250116	2200	7.50	20250411	2890	-18.17	20240531	2200	7.50	20241209	0.36	Y	023000	500	200 억	312910	N	N	238	N	N
22	20250425	120341	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2360	0	3	0.00	6500313	2749	12.98	2365	2370	2360	3065	1655	2360	2364.61	0.78	78	2400	2380	2365	2345	2330	2372	2337	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.01	331.00	6282.00	2890	20240531	-18.34	2200	20241209	7.27	2505	-5.79	20250116	2200	7.27	20250411	2890	-18.34	20240531	2200	7.27	20241209	0.36	Y	023000	500	200 억	312910	N	N	238	N	N
23	20250425	110342	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2370	10	2	0.42	5351665	2263	10.68	2365	2370	2360	3065	1655	2360	2364.85	0.78	78	2400	2380	2365	2345	2330	2372	2337	200	705	500	1690	5	1	40000000	948	7.16	0.38	12	0.01	331.00	6282.00	2890	20240531	-17.99	2200	20241209	7.73	2505	-5.39	20250116	2200	7.73	20250411	2890	-17.99	20240531	2200	7.73	20241209	0.36	Y	023000	500	200 억	312910	N	N	238	N	N
24	20250425	100341	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2370	10	2	0.42	4946600	2092	9.88	2365	2370	2360	3065	1655	2360	2364.53	0.78	78	2400	2380	2365	2345	2330	2372	2337	200	705	500	1690	5	1	40000000	948	7.16	0.38	12	0.01	331.00	6282.00	2890	20240531	-17.99	2200	20241209	7.73	2505	-5.39	20250116	2200	7.73	20250411	2890	-17.99	20240531	2200	7.73	20241209	0.36	Y	023000	500	200 억	312910	N	N	238	N	N
25	20250425	090341	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.78	0	2400	2380	2365	2345	2330	2372	2337	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.00	331.00	6282.00	2890	20240531	-18.34	2200	20241209	7.27	2505	-5.79	20250116	2200	7.27	20250411	2890	-18.34	20240531	2200	7.27	20241209	0.36	Y	023000	500	200 억	312910	N	N	238	N	N
26	20250424	160336	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2360	0	3	0.00	50152960	21181	134.68	2380	2385	2350	3065	1655	2360	2367.83	0.83	-2178	2390	2375	2365	2350	2340	2370	2345	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.05	331.00	6282.00	2890	20240531	-18.34	2200	20241209	7.27	2505	-5.79	20250116	2200	7.27	20250411	2890	-18.34	20240531	2200	7.27	20241209	0.36	Y	023000	500	200 억	332750	N	N	238	N	N
27	20250424	150340	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2365	5	2	0.21	47965230	20254	128.78	2380	2385	2350	3065	1655	2360	2368.19	0.83	-1480	2390	2375	2365	2350	2340	2370	2345	200	705	500	1690	5	1	40000000	946	7.15	0.38	12	0.05	331.00	6282.00	2890	20240531	-18.17	2200	20241209	7.50	2505	-5.59	20250116	2200	7.50	20250411	2890	-18.17	20240531	2200	7.50	20241209	0.36	Y	023000	500	200 억	332750	N	N	46	N	N
28	20250424	140340	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2365	5	2	0.21	47631770	20113	127.89	2380	2385	2350	3065	1655	2360	2368.21	0.83	-1480	2390	2375	2365	2350	2340	2370	2345	200	705	500	1690	5	1	40000000	946	7.15	0.38	12	0.05	331.00	6282.00	2890	20240531	-18.17	2200	20241209	7.50	2505	-5.59	20250116	2200	7.50	20250411	2890	-18.17	20240531	2200	7.50	20241209	0.36	Y	023000	500	200 억	332750	N	N	46	N	N
29	20250424	130339	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2360	0	3	0.00	47054260	19869	126.34	2380	2385	2350	3065	1655	2360	2368.22	0.83	-1480	2390	2375	2365	2350	2340	2370	2345	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.05	331.00	6282.00	2890	20240531	-18.34	2200	20241209	7.27	2505	-5.79	20250116	2200	7.27	20250411	2890	-18.34	20240531	2200	7.27	20241209	0.36	Y	023000	500	200 억	332750	N	N	46	N	N
30	20250424	120340	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2360	0	3	0.00	45987400	19418	123.47	2380	2385	2350	3065	1655	2360	2368.29	0.83	-1480	2390	2375	2365	2350	2340	2370	2345	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.05	331.00	6282.00	2890	20240531	-18.34	2200	20241209	7.27	2505	-5.79	20250116	2200	7.27	20250411	2890	-18.34	20240531	2200	7.27	20241209	0.36	Y	023000	500	200 억	332750	N	N	46	N	N
31	20250424	110340	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2375	15	2	0.64	29871030	12619	80.24	2380	2385	2350	3065	1655	2360	2367.15	0.83	-1468	2390	2375	2365	2350	2340	2370	2345	200	705	500	1690	5	1	40000000	950	7.18	0.38	12	0.03	331.00	6282.00	2890	20240531	-17.82	2200	20241209	7.95	2505	-5.19	20250116	2200	7.95	20250411	2890	-17.82	20240531	2200	7.95	20241209	0.36	Y	023000	500	200 억	332750	N	N	46	N	N
32	20250424	100340	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2365	5	2	0.21	8505935	3598	22.88	2380	2385	2350	3065	1655	2360	2364.07	0.83	-1468	2390	2375	2365	2350	2340	2370	2345	200	705	500	1690	5	1	40000000	946	7.15	0.38	12	0.01	331.00	6282.00	2890	20240531	-18.17	2200	20241209	7.50	2505	-5.59	20250116	2200	7.50	20250411	2890	-18.17	20240531	2200	7.50	20241209	0.36	Y	023000	500	200 억	332750	N	N	46	N	N
33	20250424	090341	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2350	-10	5	-0.42	1469835	621	3.95	2380	2385	2350	3065	1655	2360	2366.88	0.83	-29	2390	2375	2365	2350	2340	2370	2345	200	705	500	1690	5	1	40000000	940	7.10	0.37	12	0.00	331.00	6282.00	2890	20240531	-18.69	2200	20241209	6.82	2505	-6.19	20250116	2200	6.82	20250411	2890	-18.69	20240531	2200	6.82	20241209	0.36	Y	023000	500	200 억	332750	N	N	46	N	N
34	20250423	160333	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2360	0	3	0.00	37176796	15723	174.51	2365	2380	2355	3065	1655	2360	2364.48	0.83	-11	2383	2371	2358	2346	2333	2377	2352	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.04	331.00	6282.00	2890	20240531	-18.34	2200	20241209	7.27	2505	-5.79	20250116	2200	7.27	20250411	2890	-18.34	20240531	2200	7.27	20241209	0.36	Y	023000	500	200 억	332761	N	N	46	N	N
35	20250423	150340	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2370	10	2	0.42	34472771	14576	161.78	2365	2380	2355	3065	1655	2360	2365.04	0.83	-22	2383	2371	2358	2346	2333	2377	2352	200	705	500	1690	5	1	40000000	948	7.16	0.38	12	0.04	331.00	6282.00	2890	20240531	-17.99	2200	20241209	7.73	2505	-5.39	20250116	2200	7.73	20250411	2890	-17.99	20240531	2200	7.73	20241209	0.36	Y	023000	500	200 억	332761	N	N	30	N	N
36	20250423	140340	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2370	10	2	0.42	24321099	10284	114.14	2365	2380	2355	3065	1655	2360	2364.95	0.83	17	2383	2371	2358	2346	2333	2377	2352	200	705	500	1690	5	1	40000000	948	7.16	0.38	12	0.03	331.00	6282.00	2890	20240531	-17.99	2200	20241209	7.73	2505	-5.39	20250116	2200	7.73	20250411	2890	-17.99	20240531	2200	7.73	20241209	0.36	Y	023000	500	200 억	332761	N	N	30	N	N
37	20250423	130338	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2360	0	3	0.00	24100689	10191	113.11	2365	2380	2355	3065	1655	2360	2364.90	0.83	3	2383	2371	2358	2346	2333	2377	2352	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.03	331.00	6282.00	2890	20240531	-18.34	2200	20241209	7.27	2505	-5.79	20250116	2200	7.27	20250411	2890	-18.34	20240531	2200	7.27	20241209	0.36	Y	023000	500	200 억	332761	N	N	30	N	N
38	20250423	120339	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2375	15	2	0.64	18112379	7656	84.97	2365	2380	2355	3065	1655	2360	2365.78	0.83	3	2383	2371	2358	2346	2333	2377	2352	200	705	500	1690	5	1	40000000	950	7.18	0.38	12	0.02	331.00	6282.00	2890	20240531	-17.82	2200	20241209	7.95	2505	-5.19	20250116	2200	7.95	20250411	2890	-17.82	20240531	2200	7.95	20241209	0.36	Y	023000	500	200 억	332761	N	N	30	N	N
39	20250423	110339	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2365	5	2	0.21	9944602	4213	46.76	2365	2370	2355	3065	1655	2360	2360.46	0.83	3	2383	2371	2358	2346	2333	2377	2352	200	705	500	1690	5	1	40000000	946	7.15	0.38	12	0.01	331.00	6282.00	2890	20240531	-18.17	2200	20241209	7.50	2505	-5.59	20250116	2200	7.50	20250411	2890	-18.17	20240531	2200	7.50	20241209	0.36	Y	023000	500	200 억	332761	N	N	30	N	N
40	20250423	100341	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2355	-5	5	-0.21	5950810	2522	27.99	2365	2365	2355	3065	1655	2360	2359.56	0.83	-25	2383	2371	2358	2346	2333	2377	2352	200	705	500	1690	5	1	40000000	942	7.11	0.37	12	0.01	331.00	6282.00	2890	20240531	-18.51	2200	20241209	7.05	2505	-5.99	20250116	2200	7.05	20250411	2890	-18.51	20240531	2200	7.05	20241209	0.36	Y	023000	500	200 억	332761	N	N	30	N	N
41	20250423	090343	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2365	5	2	0.21	2279935	966	10.72	2365	2365	2360	3065	1655	2360	2360.18	0.83	-5	2383	2371	2358	2346	2333	2377	2352	200	705	500	1690	5	1	40000000	946	7.15	0.38	12	0.00	331.00	6282.00	2890	20240531	-18.17	2200	20241209	7.50	2505	-5.59	20250116	2200	7.50	20250411	2890	-18.17	20240531	2200	7.50	20241209	0.36	Y	023000	500	200 억	332761	N	N	30	N	N
42	20250422	160332	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2360	0	3	0.00	21239048	9010	248.90	2350	2370	2345	3065	1655	2360	2357.28	0.83	289	2383	2371	2358	2346	2333	2365	2340	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.02	331.00	6282.00	2890	20240531	-18.34	2200	20241209	7.27	2505	-5.79	20250116	2200	7.27	20250411	2890	-18.34	20240531	2200	7.27	20241209	0.36	Y	023000	500	200 억	332472	N	N	30	N	N
43	20250422	150338	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2350	-10	5	-0.42	20927548	8878	245.25	2350	2370	2345	3065	1655	2360	2357.24	0.83	289	2383	2371	2358	2346	2333	2365	2340	200	705	500	1690	5	1	40000000	940	7.10	0.37	12	0.02	331.00	6282.00	2890	20240531	-18.69	2200	20241209	6.82	2505	-6.19	20250116	2200	6.82	20250411	2890	-18.69	20240531	2200	6.82	20241209	0.36	Y	023000	500	200 억	332472	N	N	10	N	N
44	20250422	140338	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2355	-5	5	-0.21	19870043	8428	232.82	2350	2370	2345	3065	1655	2360	2357.62	0.83	289	2383	2371	2358	2346	2333	2365	2340	200	705	500	1690	5	1	40000000	942	7.11	0.37	12	0.02	331.00	6282.00	2890	20240531	-18.51	2200	20241209	7.05	2505	-5.99	20250116	2200	7.05	20250411	2890	-18.51	20240531	2200	7.05	20241209	0.36	Y	023000	500	200 억	332472	N	N	10	N	N
45	20250422	130337	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2355	-5	5	-0.21	18467843	7833	216.38	2350	2370	2345	3065	1655	2360	2357.70	0.83	289	2383	2371	2358	2346	2333	2365	2340	200	705	500	1690	5	1	40000000	942	7.11	0.37	12	0.02	331.00	6282.00	2890	20240531	-18.51	2200	20241209	7.05	2505	-5.99	20250116	2200	7.05	20250411	2890	-18.51	20240531	2200	7.05	20241209	0.36	Y	023000	500	200 억	332472	N	N	10	N	N
46	20250422	120338	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2360	0	3	0.00	6448768	2740	75.69	2350	2370	2345	3065	1655	2360	2353.56	0.83	169	2383	2371	2358	2346	2333	2365	2340	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.01	331.00	6282.00	2890	20240531	-18.34	2200	20241209	7.27	2505	-5.79	20250116	2200	7.27	20250411	2890	-18.34	20240531	2200	7.27	20241209	0.36	Y	023000	500	200 억	332472	N	N	10	N	N
47	20250422	110337	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2360	0	3	0.00	5676078	2412	66.63	2350	2370	2345	3065	1655	2360	2353.27	0.83	169	2383	2371	2358	2346	2333	2365	2340	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.01	331.00	6282.00	2890	20240531	-18.34	2200	20241209	7.27	2505	-5.79	20250116	2200	7.27	20250411	2890	-18.34	20240531	2200	7.27	20241209	0.36	Y	023000	500	200 억	332472	N	N	10	N	N
48	20250422	100338	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2360	0	3	0.00	5343418	2271	62.73	2350	2370	2345	3065	1655	2360	2352.89	0.83	169	2383	2371	2358	2346	2333	2365	2340	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.01	331.00	6282.00	2890	20240531	-18.34	2200	20241209	7.27	2505	-5.79	20250116	2200	7.27	20250411	2890	-18.34	20240531	2200	7.27	20241209	0.36	Y	023000	500	200 억	332472	N	N	10	N	N
49	20250422	090338	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.83	0	2383	2371	2358	2346	2333	2365	2340	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.00	331.00	6282.00	2890	20240531	-18.34	2200	20241209	7.27	2505	-5.79	20250116	2200	7.27	20250411	2890	-18.34	20240531	2200	7.27	20241209	0.36	Y	023000	500	200 억	332472	N	N	10	N	N
50	20250421	160331	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2360	-10	5	-0.42	8500951	3613	22.55	2370	2370	2345	3080	1660	2370	2352.87	0.83	-7	2403	2386	2353	2336	2303	2395	2345	200	710	500	1700	5	1	40000000	944	7.13	0.38	12	0.01	331.00	6282.00	2890	20240531	-18.34	2200	20241209	7.27	2505	-5.79	20250116	2200	7.27	20250411	2890	-18.34	20240531	2200	7.27	20241209	0.36	Y	023000	500	200 억	332479	N	N	10	N	N
51	20250421	150337	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2355	-15	5	-0.63	8373511	3559	22.21	2370	2370	2345	3080	1660	2370	2352.77	0.83	-7	2403	2386	2353	2336	2303	2395	2345	200	710	500	1700	5	1	40000000	942	7.11	0.37	12	0.01	331.00	6282.00	2890	20240531	-18.51	2200	20241209	7.05	2505	-5.99	20250116	2200	7.05	20250411	2890	-18.51	20240531	2200	7.05	20241209	0.36	Y	023000	500	200 억	332479	N	N	128	N	N
52	20250421	140337	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2355	-15	5	-0.63	6757909	2873	17.93	2370	2370	2345	3080	1660	2370	2352.21	0.83	-7	2403	2386	2353	2336	2303	2395	2345	200	710	500	1700	5	1	40000000	942	7.11	0.37	12	0.01	331.00	6282.00	2890	20240531	-18.51	2200	20241209	7.05	2505	-5.99	20250116	2200	7.05	20250411	2890	-18.51	20240531	2200	7.05	20241209	0.36	Y	023000	500	200 억	332479	N	N	128	N	N
53	20250421	130337	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2360	-10	5	-0.42	4876264	2074	12.94	2370	2370	2345	3080	1660	2370	2351.14	0.83	-7	2403	2386	2353	2336	2303	2395	2345	200	710	500	1700	5	1	40000000	944	7.13	0.38	12	0.01	331.00	6282.00	2890	20240531	-18.34	2200	20241209	7.27	2505	-5.79	20250116	2200	7.27	20250411	2890	-18.34	20240531	2200	7.27	20241209	0.36	Y	023000	500	200 억	332479	N	N	128	N	N
54	20250421	120336	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2350	-20	5	-0.84	4873904	2073	12.94	2370	2370	2345	3080	1660	2370	2351.14	0.83	-7	2403	2386	2353	2336	2303	2395	2345	200	710	500	1700	5	1	40000000	940	7.10	0.37	12	0.01	331.00	6282.00	2890	20240531	-18.69	2200	20241209	6.82	2505	-6.19	20250116	2200	6.82	20250411	2890	-18.69	20240531	2200	6.82	20241209	0.36	Y	023000	500	200 억	332479	N	N	128	N	N
55	20250421	110337	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2355	-15	5	-0.63	3536429	1504	9.39	2370	2370	2345	3080	1660	2370	2351.35	0.83	-7	2403	2386	2353	2336	2303	2395	2345	200	710	500	1700	5	1	40000000	942	7.11	0.37	12	0.00	331.00	6282.00	2890	20240531	-18.51	2200	20241209	7.05	2505	-5.99	20250116	2200	7.05	20250411	2890	-18.51	20240531	2200	7.05	20241209	0.36	Y	023000	500	200 억	332479	N	N	128	N	N
56	20250421	100334	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2350	-20	5	-0.84	3320159	1412	8.81	2370	2370	2345	3080	1660	2370	2351.39	0.83	-5	2403	2386	2353	2336	2303	2395	2345	200	710	500	1700	5	1	40000000	940	7.10	0.37	12	0.00	331.00	6282.00	2890	20240531	-18.69	2200	20241209	6.82	2505	-6.19	20250116	2200	6.82	20250411	2890	-18.69	20240531	2200	6.82	20241209	0.36	Y	023000	500	200 억	332479	N	N	128	N	N
57	20250421	090344	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2370	0	3	0.00	227520	96	0.60	2370	2370	2370	3080	1660	2370	2370.00	0.83	0	2403	2386	2353	2336	2303	2395	2345	200	710	500	1700	5	1	40000000	948	7.16	0.38	12	0.00	331.00	6282.00	2890	20240531	-17.99	2200	20241209	7.73	2505	-5.39	20250116	2200	7.73	20250411	2890	-17.99	20240531	2200	7.73	20241209	0.36	Y	023000	500	200 억	332479	N	N	128	N	N
58	20250418	160331	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2370	35	2	1.50	37546143	16021	138.12	2335	2370	2320	3035	1635	2335	2343.54	0.83	-5	2385	2360	2345	2320	2305	2352	2312	200	700	500	1680	5	1	40000000	948	7.16	0.38	12	0.04	331.00	6282.00	2890	20240531	-17.99	2200	20241209	7.73	2505	-5.39	20250116	2200	7.73	20250411	2890	-17.99	20240531	2200	7.73	20241209	0.37	Y	023000	500	200 억	332484	N	N	128	N	N
59	20250418	150334	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2345	10	2	0.43	26380079	11284	97.28	2335	2355	2320	3035	1635	2335	2337.83	0.83	-14	2385	2360	2345	2320	2305	2352	2312	200	700	500	1680	5	1	40000000	938	7.08	0.37	12	0.03	331.00	6282.00	2890	20240531	-18.86	2200	20241209	6.59	2505	-6.39	20250116	2200	6.59	20250411	2890	-18.86	20240531	2200	6.59	20241209	0.37	Y	023000	500	200 억	332484	N	N	0	N	N
60	20250418	140337	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2345	10	2	0.43	26093329	11162	96.23	2335	2355	2320	3035	1635	2335	2337.69	0.83	-30	2385	2360	2345	2320	2305	2352	2312	200	700	500	1680	5	1	40000000	938	7.08	0.37	12	0.03	331.00	6282.00	2890	20240531	-18.86	2200	20241209	6.59	2505	-6.39	20250116	2200	6.59	20250411	2890	-18.86	20240531	2200	6.59	20241209	0.37	Y	023000	500	200 억	332484	N	N	0	N	N
61	20250418	130335	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2350	15	2	0.64	24691464	10563	91.07	2335	2355	2320	3035	1635	2335	2337.54	0.83	-39	2385	2360	2345	2320	2305	2352	2312	200	700	500	1680	5	1	40000000	940	7.10	0.37	12	0.03	331.00	6282.00	2890	20240531	-18.69	2200	20241209	6.82	2505	-6.19	20250116	2200	6.82	20250411	2890	-18.69	20240531	2200	6.82	20241209	0.37	Y	023000	500	200 억	332484	N	N	0	N	N
62	20250418	120334	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2345	10	2	0.43	23613009	10104	87.11	2335	2355	2320	3035	1635	2335	2337.00	0.83	-31	2385	2360	2345	2320	2305	2352	2312	200	700	500	1680	5	1	40000000	938	7.08	0.37	12	0.03	331.00	6282.00	2890	20240531	-18.86	2200	20241209	6.59	2505	-6.39	20250116	2200	6.59	20250411	2890	-18.86	20240531	2200	6.59	20241209	0.37	Y	023000	500	200 억	332484	N	N	0	N	N
63	20250418	110336	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2340	5	2	0.21	20970067	8976	77.39	2335	2355	2320	3035	1635	2335	2336.24	0.83	-28	2385	2360	2345	2320	2305	2352	2312	200	700	500	1680	5	1	40000000	936	7.07	0.37	12	0.02	331.00	6282.00	2890	20240531	-19.03	2200	20241209	6.36	2505	-6.59	20250116	2200	6.36	20250411	2890	-19.03	20240531	2200	6.36	20241209	0.37	Y	023000	500	200 억	332484	N	N	0	N	N
64	20250418	100335	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2345	10	2	0.43	8710259	3716	32.04	2335	2350	2320	3035	1635	2335	2343.99	0.83	21	2385	2360	2345	2320	2305	2352	2312	200	700	500	1680	5	1	40000000	938	7.08	0.37	12	0.01	331.00	6282.00	2890	20240531	-18.86	2200	20241209	6.59	2505	-6.39	20250116	2200	6.59	20250411	2890	-18.86	20240531	2200	6.59	20241209	0.37	Y	023000	500	200 억	332484	N	N	0	N	N
65	20250418	090337	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2320	-15	5	-0.64	72040	31	0.27	2335	2335	2320	3035	1635	2335	2323.87	0.83	0	2385	2360	2345	2320	2305	2352	2312	200	700	500	1680	5	1	40000000	928	7.01	0.37	12	0.00	331.00	6282.00	2890	20240531	-19.72	2200	20241209	5.45	2505	-7.39	20250116	2200	5.45	20250411	2890	-19.72	20240531	2200	5.45	20241209	0.37	Y	023000	500	200 억	332484	N	N	0	N	N
66	20250417	160334	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2335	-20	5	-0.85	27196615	11599	143.94	2365	2370	2330	3060	1650	2355	2344.98	0.83	10	2401	2377	2361	2337	2321	2370	2330	200	705	500	1690	5	1	40000000	934	7.05	0.37	12	0.03	331.00	6282.00	2890	20240531	-19.20	2200	20241209	6.14	2505	-6.79	20250116	2200	6.14	20250411	2890	-19.20	20240531	2200	6.14	20241209	0.39	Y	023000	500	200 억	332474	N	N	15	N	N
67	20250417	150336	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2340	-15	5	-0.64	25034230	10675	132.48	2365	2370	2330	3060	1650	2355	2345.13	0.83	539	2401	2377	2361	2337	2321	2370	2330	200	705	500	1690	5	1	40000000	936	7.07	0.37	12	0.03	331.00	6282.00	2890	20240531	-19.03	2200	20241209	6.36	2505	-6.59	20250116	2200	6.36	20250411	2890	-19.03	20240531	2200	6.36	20241209	0.39	Y	023000	500	200 억	332474	N	N	15	N	N
68	20250417	140337	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2345	-10	5	-0.42	16713860	7115	88.30	2365	2370	2340	3060	1650	2355	2349.10	0.83	0	2401	2377	2361	2337	2321	2370	2330	200	705	500	1690	5	1	40000000	938	7.08	0.37	12	0.02	331.00	6282.00	2890	20240531	-18.86	2200	20241209	6.59	2505	-6.39	20250116	2200	6.59	20250411	2890	-18.86	20240531	2200	6.59	20241209	0.39	Y	023000	500	200 억	332474	N	N	15	N	N
69	20250417	130337	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2360	5	2	0.21	4435260	1877	23.29	2365	2370	2360	3060	1650	2355	2362.95	0.83	0	2401	2377	2361	2337	2321	2370	2330	200	705	500	1690	5	1	40000000	944	7.13	0.38	12	0.00	331.00	6282.00	2890	20240531	-18.34	2200	20241209	7.27	2505	-5.79	20250116	2200	7.27	20250411	2890	-18.34	20240531	2200	7.27	20241209	0.39	Y	023000	500	200 억	332474	N	N	15	N	N
70	20250417	120336	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2365	10	2	0.42	4347770	1840	22.83	2365	2370	2360	3060	1650	2355	2362.92	0.83	0	2401	2377	2361	2337	2321	2370	2330	200	705	500	1690	5	1	40000000	946	7.15	0.38	12	0.00	331.00	6282.00	2890	20240531	-18.17	2200	20241209	7.50	2505	-5.59	20250116	2200	7.50	20250411	2890	-18.17	20240531	2200	7.50	20241209	0.39	Y	023000	500	200 억	332474	N	N	15	N	N
71	20250417	110335	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2365	10	2	0.42	3640635	1541	19.12	2365	2370	2360	3060	1650	2355	2362.51	0.83	0	2401	2377	2361	2337	2321	2370	2330	200	705	500	1690	5	1	40000000	946	7.15	0.38	12	0.00	331.00	6282.00	2890	20240531	-18.17	2200	20241209	7.50	2505	-5.59	20250116	2200	7.50	20250411	2890	-18.17	20240531	2200	7.50	20241209	0.39	Y	023000	500	200 억	332474	N	N	15	N	N
72	20250417	100336	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2365	10	2	0.42	2746670	1163	14.43	2365	2370	2360	3060	1650	2355	2361.71	0.83	0	2401	2377	2361	2337	2321	2370	2330	200	705	500	1690	5	1	40000000	946	7.15	0.38	12	0.00	331.00	6282.00	2890	20240531	-18.17	2200	20241209	7.50	2505	-5.59	20250116	2200	7.50	20250411	2890	-18.17	20240531	2200	7.50	20241209	0.39	Y	023000	500	200 억	332474	N	N	15	N	N
73	20250417	090337	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2355	0	3	0.00	0	0	0.00	0	0	0	3060	1650	2355	0.00	0.83	0	2401	2377	2361	2337	2321	2370	2330	200	705	500	1690	5	1	40000000	942	7.11	0.37	12	0.00	331.00	6282.00	2890	20240531	-18.51	2200	20241209	7.05	2505	-5.99	20250116	2200	7.05	20250411	2890	-18.51	20240531	2200	7.05	20241209	0.39	Y	023000	500	200 억	332474	N	N	15	N	N
74	20250416	160332	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2355	-15	5	-0.63	18919282	8058	10.03	2370	2385	2345	3080	1660	2370	2347.89	0.83	-50	2400	2385	2360	2345	2320	2392	2352	200	710	500	1700	5	1	40000000	942	7.11	0.37	12	0.02	331.00	6282.00	2890	20240531	-18.51	2200	20241209	7.05	2505	-5.99	20250116	2200	7.05	20250411	2890	-18.51	20240531	2200	7.05	20241209	0.41	Y	023000	500	200 억	332524	N	N	15	N	N
75	20250416	150337	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2360	-10	5	-0.42	18768557	7994	9.95	2370	2385	2345	3080	1660	2370	2347.83	0.83	-42	2400	2385	2360	2345	2320	2392	2352	200	710	500	1700	5	1	40000000	944	7.13	0.38	12	0.02	331.00	6282.00	2890	20240531	-18.34	2200	20241209	7.27	2505	-5.79	20250116	2200	7.27	20250411	2890	-18.34	20240531	2200	7.27	20241209	0.41	Y	023000	500	200 억	332524	N	N	9	N	N
76	20250416	140336	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2360	-10	5	-0.42	18744932	7984	9.94	2370	2385	2345	3080	1660	2370	2347.81	0.83	-39	2400	2385	2360	2345	2320	2392	2352	200	710	500	1700	5	1	40000000	944	7.13	0.38	12	0.02	331.00	6282.00	2890	20240531	-18.34	2200	20241209	7.27	2505	-5.79	20250116	2200	7.27	20250411	2890	-18.34	20240531	2200	7.27	20241209	0.41	Y	023000	500	200 억	332524	N	N	9	N	N
77	20250416	130334	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2350	-20	5	-0.84	17770252	7571	9.43	2370	2385	2345	3080	1660	2370	2347.15	0.83	-42	2400	2385	2360	2345	2320	2392	2352	200	710	500	1700	5	1	40000000	940	7.10	0.37	12	0.02	331.00	6282.00	2890	20240531	-18.69	2200	20241209	6.82	2505	-6.19	20250116	2200	6.82	20250411	2890	-18.69	20240531	2200	6.82	20241209	0.41	Y	023000	500	200 억	332524	N	N	9	N	N
78	20250416	120336	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2355	-15	5	-0.63	5802752	2470	3.08	2370	2385	2345	3080	1660	2370	2349.29	0.83	-42	2400	2385	2360	2345	2320	2392	2352	200	710	500	1700	5	1	40000000	942	7.11	0.37	12	0.01	331.00	6282.00	2890	20240531	-18.51	2200	20241209	7.05	2505	-5.99	20250116	2200	7.05	20250411	2890	-18.51	20240531	2200	7.05	20241209	0.41	Y	023000	500	200 억	332524	N	N	9	N	N
79	20250416	110335	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2350	-20	5	-0.84	1842562	782	0.97	2370	2385	2350	3080	1660	2370	2356.22	0.83	-37	2400	2385	2360	2345	2320	2392	2352	200	710	500	1700	5	1	40000000	940	7.10	0.37	12	0.00	331.00	6282.00	2890	20240531	-18.69	2200	20241209	6.82	2505	-6.19	20250116	2200	6.82	20250411	2890	-18.69	20240531	2200	6.82	20241209	0.41	Y	023000	500	200 억	332524	N	N	9	N	N
80	20250416	100334	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2350	-20	5	-0.84	1034922	439	0.55	2370	2385	2350	3080	1660	2370	2357.45	0.83	14	2400	2385	2360	2345	2320	2392	2352	200	710	500	1700	5	1	40000000	940	7.10	0.37	12	0.00	331.00	6282.00	2890	20240531	-18.69	2200	20241209	6.82	2505	-6.19	20250116	2200	6.82	20250411	2890	-18.69	20240531	2200	6.82	20241209	0.41	Y	023000	500	200 억	332524	N	N	9	N	N
81	20250416	090338	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2385	15	2	0.63	385975	164	0.20	2370	2385	2350	3080	1660	2370	2353.51	0.83	0	2400	2385	2360	2345	2320	2392	2352	200	710	500	1700	5	1	40000000	954	7.21	0.38	12	0.00	331.00	6282.00	2890	20240531	-17.47	2200	20241209	8.41	2505	-4.79	20250116	2200	8.41	20250411	2890	-17.47	20240531	2200	8.41	20241209	0.41	Y	023000	500	200 억	332524	N	N	9	N	N
82	20250415	160332	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2370	30	2	1.28	189493986	80311	337.36	2340	2375	2335	3040	1640	2340	2359.50	0.83	2158	2363	2351	2338	2326	2313	2357	2332	200	700	500	1680	5	1	40000000	948	7.16	0.38	12	0.20	331.00	6282.00	2890	20240531	-17.99	2200	20241209	7.73	2505	-5.39	20250116	2200	7.73	20250411	2890	-17.99	20240531	2200	7.73	20241209	0.41	Y	023000	500	200 억	330392	N	N	9	N	N
83	20250415	150334	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2360	20	2	0.85	188132006	79734	334.93	2340	2375	2335	3040	1640	2340	2359.50	0.83	2159	2363	2351	2338	2326	2313	2357	2332	200	700	500	1680	5	1	40000000	944	7.13	0.38	12	0.20	331.00	6282.00	2890	20240531	-18.34	2200	20241209	7.27	2505	-5.79	20250116	2200	7.27	20250411	2890	-18.34	20240531	2200	7.27	20241209	0.41	Y	023000	500	200 억	330392	N	N	0	N	N
84	20250415	140334	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2345	5	2	0.21	185949377	78808	331.04	2340	2375	2335	3040	1640	2340	2359.52	0.83	2931	2363	2351	2338	2326	2313	2357	2332	200	700	500	1680	5	1	40000000	938	7.08	0.37	12	0.20	331.00	6282.00	2890	20240531	-18.86	2200	20241209	6.59	2505	-6.39	20250116	2200	6.59	20250411	2890	-18.86	20240531	2200	6.59	20241209	0.41	Y	023000	500	200 억	330392	N	N	0	N	N
85	20250415	130335	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2350	10	2	0.43	171744669	72768	305.67	2340	2375	2335	3040	1640	2340	2360.17	0.83	3223	2363	2351	2338	2326	2313	2357	2332	200	700	500	1680	5	1	40000000	940	7.10	0.37	12	0.18	331.00	6282.00	2890	20240531	-18.69	2200	20241209	6.82	2505	-6.19	20250116	2200	6.82	20250411	2890	-18.69	20240531	2200	6.82	20241209	0.41	Y	023000	500	200 억	330392	N	N	0	N	N
86	20250415	120334	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2370	30	2	1.28	145970459	61830	259.72	2340	2375	2335	3040	1640	2340	2360.84	0.83	1976	2363	2351	2338	2326	2313	2357	2332	200	700	500	1680	5	1	40000000	948	7.16	0.38	12	0.15	331.00	6282.00	2890	20240531	-17.99	2200	20241209	7.73	2505	-5.39	20250116	2200	7.73	20250411	2890	-17.99	20240531	2200	7.73	20241209	0.41	Y	023000	500	200 억	330392	N	N	0	N	N
87	20250415	110334	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2375	35	2	1.50	140368910	59462	249.78	2340	2375	2335	3040	1640	2340	2360.65	0.83	1970	2363	2351	2338	2326	2313	2357	2332	200	700	500	1680	5	1	40000000	950	7.18	0.38	12	0.15	331.00	6282.00	2890	20240531	-17.82	2200	20241209	7.95	2505	-5.19	20250116	2200	7.95	20250411	2890	-17.82	20240531	2200	7.95	20241209	0.41	Y	023000	500	200 억	330392	N	N	0	N	N
88	20250415	100334	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2355	15	2	0.64	19284179	8205	34.47	2340	2365	2340	3040	1640	2340	2350.30	0.83	399	2363	2351	2338	2326	2313	2357	2332	200	700	500	1680	5	1	40000000	942	7.11	0.37	12	0.02	331.00	6282.00	2890	20240531	-18.51	2200	20241209	7.05	2505	-5.99	20250116	2200	7.05	20250411	2890	-18.51	20240531	2200	7.05	20241209	0.41	Y	023000	500	200 억	330392	N	N	0	N	N
89	20250415	090335	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2340	0	3	0.00	117000	50	0.21	2340	2340	2340	3040	1640	2340	2340.00	0.83	0	2363	2351	2338	2326	2313	2357	2332	200	700	500	1680	5	1	40000000	936	7.07	0.37	12	0.00	331.00	6282.00	2890	20240531	-19.03	2200	20241209	6.36	2505	-6.59	20250116	2200	6.36	20250411	2890	-19.03	20240531	2200	6.36	20241209	0.41	Y	023000	500	200 억	330392	N	N	0	N	N
90	20250414	160331	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2340	10	2	0.43	55753880	23806	82.97	2335	2350	2325	3025	1635	2330	2342.01	0.83	-455	2470	2400	2300	2230	2130	2350	2180	200	695	500	1670	5	1	40000000	936	7.07	0.37	12	0.06	331.00	6282.00	2890	20240531	-19.03	2200	20241209	6.36	2505	-6.59	20250116	2200	6.36	20250411	2890	-19.03	20240531	2200	6.36	20241209	0.41	Y	023000	500	200 억	330425	N	N	0	N	N
91	20250414	150333	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2340	10	2	0.43	55683680	23776	82.86	2335	2350	2325	3025	1635	2330	2342.01	0.83	-455	2470	2400	2300	2230	2130	2350	2180	200	695	500	1670	5	1	40000000	936	7.07	0.37	12	0.06	331.00	6282.00	2890	20240531	-19.03	2200	20241209	6.36	2505	-6.59	20250116	2200	6.36	20250411	2890	-19.03	20240531	2200	6.36	20241209	0.41	Y	023000	500	200 억	330425	N	N	0	N	N
92	20250414	140332	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2340	10	2	0.43	50716235	21649	75.45	2335	2350	2330	3025	1635	2330	2342.66	0.83	-456	2470	2400	2300	2230	2130	2350	2180	200	695	500	1670	5	1	40000000	936	7.07	0.37	12	0.05	331.00	6282.00	2890	20240531	-19.03	2200	20241209	6.36	2505	-6.59	20250116	2200	6.36	20250411	2890	-19.03	20240531	2200	6.36	20241209	0.41	Y	023000	500	200 억	330425	N	N	0	N	N
93	20250414	130333	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2335	5	2	0.21	40282210	17190	59.91	2335	2350	2330	3025	1635	2330	2343.35	0.83	-456	2470	2400	2300	2230	2130	2350	2180	200	695	500	1670	5	1	40000000	934	7.05	0.37	12	0.04	331.00	6282.00	2890	20240531	-19.20	2200	20241209	6.14	2505	-6.79	20250116	2200	6.14	20250411	2890	-19.20	20240531	2200	6.14	20241209	0.41	Y	023000	500	200 억	330425	N	N	0	N	N
94	20250414	120333	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	0	3	0.00	39555803	16879	58.82	2335	2350	2330	3025	1635	2330	2343.49	0.83	-456	2470	2400	2300	2230	2130	2350	2180	200	695	500	1670	5	1	40000000	932	7.04	0.37	12	0.04	331.00	6282.00	2890	20240531	-19.38	2200	20241209	5.91	2505	-6.99	20250116	2200	5.91	20250411	2890	-19.38	20240531	2200	5.91	20241209	0.41	Y	023000	500	200 억	330425	N	N	0	N	N
95	20250414	110331	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2340	10	2	0.43	38433408	16398	57.15	2335	2350	2330	3025	1635	2330	2343.79	0.83	-456	2470	2400	2300	2230	2130	2350	2180	200	695	500	1670	5	1	40000000	936	7.07	0.37	12	0.04	331.00	6282.00	2890	20240531	-19.03	2200	20241209	6.36	2505	-6.59	20250116	2200	6.36	20250411	2890	-19.03	20240531	2200	6.36	20241209	0.41	Y	023000	500	200 억	330425	N	N	0	N	N
96	20250414	100332	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2345	15	2	0.64	15502923	6614	23.05	2335	2350	2330	3025	1635	2330	2343.96	0.83	-29	2470	2400	2300	2230	2130	2350	2180	200	695	500	1670	5	1	40000000	938	7.08	0.37	12	0.02	331.00	6282.00	2890	20240531	-18.86	2200	20241209	6.59	2505	-6.39	20250116	2200	6.59	20250411	2890	-18.86	20240531	2200	6.59	20241209	0.41	Y	023000	500	200 억	330425	N	N	0	N	N
97	20250414	090333	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2345	15	2	0.64	53830	23	0.08	2335	2345	2335	3025	1635	2330	2340.43	0.83	0	2470	2400	2300	2230	2130	2350	2180	200	695	500	1670	5	1	40000000	938	7.08	0.37	12	0.00	331.00	6282.00	2890	20240531	-18.86	2200	20241209	6.59	2505	-6.39	20250116	2200	6.59	20250411	2890	-18.86	20240531	2200	6.59	20241209	0.41	Y	023000	500	200 억	330425	N	N	0	N	N
98	20250411	160330	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2330	0	3	0.00	65796640	28652	122.64	2335	2370	2200	3025	1635	2330	2296.41	0.83	288	2416	2372	2341	2297	2266	2357	2282	200	695	500	1670	5	1	40000000	932	7.04	0.37	12	0.07	331.00	6282.00	2890	20240531	-19.38	2200	20250411	5.91	2505	-6.99	20250116	2200	5.91	20250411	2890	-19.38	20240531	2200	5.91	20250411	0.41	Y	023000	500	200 억	330406	N	N	29	N	N
99	20250411	150332	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2320	-10	5	-0.43	63323900	27589	118.09	2335	2370	2200	3025	1635	2330	2295.26	0.83	288	2416	2372	2341	2297	2266	2357	2282	200	695	500	1670	5	1	40000000	928	7.01	0.37	12	0.07	331.00	6282.00	2890	20240531	-19.72	2200	20250411	5.45	2505	-7.39	20250116	2200	5.45	20250411	2890	-19.72	20240531	2200	5.45	20250411	0.41	Y	023000	500	200 억	330406	N	N	29	N	N
100	20250411	140332	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2315	-15	5	-0.64	61186771	26667	114.15	2335	2370	2200	3025	1635	2330	2294.48	0.83	682	2416	2372	2341	2297	2266	2357	2282	200	695	500	1670	5	1	40000000	926	6.99	0.37	12	0.07	331.00	6282.00	2890	20240531	-19.90	2200	20250411	5.23	2505	-7.58	20250116	2200	5.23	20250411	2890	-19.90	20240531	2200	5.23	20250411	0.41	Y	023000	500	200 억	330406	N	N	29	N	N
101	20250411	130333	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	2300	-30	5	-1.29	51058091	22268	95.32	2335	2370	2200	3025	1635	2330	2292.89	0.83	980	2416	2372	2341	2297	2266	2357	2282	200	695	500	1670	5	1	40000000	920	6.95	0.37	12	0.06	331.00	6282.00	2890	20240531	-20.42	2200	20250411	4.55	2505	-8.18	20250116	2200	4.55	20250411	2890	-20.42	20240531	2200	4.55	20250411	0.41	Y	023000	500	200 억	330406	N	N	29	N	N
102	20250411	120332	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2320	-10	5	-0.43	14784031	6338	27.13	2335	2370	2320	3025	1635	2330	2332.60	0.83	693	2416	2372	2341	2297	2266	2357	2282	200	695	500	1670	5	1	40000000	928	7.01	0.37	12	0.02	331.00	6282.00	2890	20240531	-19.72	2200	20241209	5.45	2505	-7.39	20250116	2305	0.65	20250407	2890	-19.72	20240531	2200	5.45	20241209	0.41	Y	023000	500	200 억	330406	N	N	29	N	N
103	20250411	110331	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2325	-5	5	-0.21	12572445	5385	23.05	2335	2370	2320	3025	1635	2330	2334.72	0.83	698	2416	2372	2341	2297	2266	2357	2282	200	695	500	1670	5	1	40000000	930	7.02	0.37	12	0.01	331.00	6282.00	2890	20240531	-19.55	2200	20241209	5.68	2505	-7.19	20250116	2305	0.87	20250407	2890	-19.55	20240531	2200	5.68	20241209	0.41	Y	023000	500	200 억	330406	N	N	29	N	N
104	20250411	100332	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	0	3	0.00	9614980	4113	17.61	2335	2370	2325	3025	1635	2330	2337.70	0.83	705	2416	2372	2341	2297	2266	2357	2282	200	695	500	1670	5	1	40000000	932	7.04	0.37	12	0.01	331.00	6282.00	2890	20240531	-19.38	2200	20241209	5.91	2505	-6.99	20250116	2305	1.08	20250407	2890	-19.38	20240531	2200	5.91	20241209	0.41	Y	023000	500	200 억	330406	N	N	29	N	N
105	20250411	090333	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2335	5	2	0.21	18680	8	0.03	2335	2335	2335	3025	1635	2330	2335.00	0.83	0	2416	2372	2341	2297	2266	2357	2282	200	695	500	1670	5	1	40000000	934	7.05	0.37	12	0.00	331.00	6282.00	2890	20240531	-19.20	2200	20241209	6.14	2505	-6.79	20250116	2305	1.30	20250407	2890	-19.20	20240531	2200	6.14	20241209	0.41	Y	023000	500	200 억	330406	N	N	29	N	N
106	20250410	160330	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	10	2	0.43	54098080	23262	313.63	2340	2385	2310	3015	1625	2320	2325.60	0.83	39	2346	2332	2321	2307	2296	2327	2302	200	695	500	1670	5	1	40000000	932	7.04	0.37	12	0.06	331.00	6282.00	2890	20240531	-19.38	2200	20241209	5.91	2505	-6.99	20250116	2305	1.08	20250407	2890	-19.38	20240531	2200	5.91	20241209	0.41	Y	023000	500	200 억	330367	N	N	29	N	N
107	20250410	150331	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2320	0	3	0.00	48850973	21004	283.19	2340	2385	2310	3015	1625	2320	2325.79	0.83	422	2346	2332	2321	2307	2296	2327	2302	200	695	500	1670	5	1	40000000	928	7.01	0.37	12	0.05	331.00	6282.00	2890	20240531	-19.72	2200	20241209	5.45	2505	-7.39	20250116	2305	0.65	20250407	2890	-19.72	20240531	2200	5.45	20241209	0.41	Y	023000	500	200 억	330367	N	N	0	N	N
108	20250410	140331	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2310	-10	5	-0.43	46178733	19852	267.66	2340	2385	2310	3015	1625	2320	2326.15	0.83	387	2346	2332	2321	2307	2296	2327	2302	200	695	500	1670	5	1	40000000	924	6.98	0.37	12	0.05	331.00	6282.00	2890	20240531	-20.07	2200	20241209	5.00	2505	-7.78	20250116	2305	0.22	20250407	2890	-20.07	20240531	2200	5.00	20241209	0.41	Y	023000	500	200 억	330367	N	N	0	N	N
109	20250410	130331	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2325	5	2	0.22	34539963	14822	199.84	2340	2385	2315	3015	1625	2320	2330.32	0.83	385	2346	2332	2321	2307	2296	2327	2302	200	695	500	1670	5	1	40000000	930	7.02	0.37	12	0.04	331.00	6282.00	2890	20240531	-19.55	2200	20241209	5.68	2505	-7.19	20250116	2305	0.87	20250407	2890	-19.55	20240531	2200	5.68	20241209	0.41	Y	023000	500	200 억	330367	N	N	0	N	N
110	20250410	120332	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2320	0	3	0.00	31040473	13318	179.56	2340	2385	2320	3015	1625	2320	2330.72	0.83	385	2346	2332	2321	2307	2296	2327	2302	200	695	500	1670	5	1	40000000	928	7.01	0.37	12	0.03	331.00	6282.00	2890	20240531	-19.72	2200	20241209	5.45	2505	-7.39	20250116	2305	0.65	20250407	2890	-19.72	20240531	2200	5.45	20241209	0.41	Y	023000	500	200 억	330367	N	N	0	N	N
111	20250410	110331	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2325	5	2	0.22	18174668	7780	104.89	2340	2385	2325	3015	1625	2320	2336.08	0.83	45	2346	2332	2321	2307	2296	2327	2302	200	695	500	1670	5	1	40000000	930	7.02	0.37	12	0.02	331.00	6282.00	2890	20240531	-19.55	2200	20241209	5.68	2505	-7.19	20250116	2305	0.87	20250407	2890	-19.55	20240531	2200	5.68	20241209	0.41	Y	023000	500	200 억	330367	N	N	0	N	N
112	20250410	100330	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2335	15	2	0.65	13689563	5853	78.91	2340	2385	2335	3015	1625	2320	2338.90	0.83	43	2346	2332	2321	2307	2296	2327	2302	200	695	500	1670	5	1	40000000	934	7.05	0.37	12	0.01	331.00	6282.00	2890	20240531	-19.20	2200	20241209	6.14	2505	-6.79	20250116	2305	1.30	20250407	2890	-19.20	20240531	2200	6.14	20241209	0.41	Y	023000	500	200 억	330367	N	N	0	N	N
113	20250410	090333	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2340	20	2	0.86	820229	348	4.69	2340	2385	2340	3015	1625	2320	2356.98	0.83	69	2346	2332	2321	2307	2296	2327	2302	200	695	500	1670	5	1	40000000	936	7.07	0.37	12	0.00	331.00	6282.00	2890	20240531	-19.03	2200	20241209	6.36	2505	-6.59	20250116	2305	1.52	20250407	2890	-19.03	20240531	2200	6.36	20241209	0.41	Y	023000	500	200 억	330367	N	N	0	N	N
114	20250409	160330	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2320	-15	5	-0.64	17192450	7417	77.39	2335	2335	2310	3035	1635	2335	2317.98	0.83	27	2401	2367	2341	2307	2281	2355	2295	200	700	500	1680	5	1	40000000	928	7.01	0.37	12	0.02	331.00	6282.00	2890	20240531	-19.72	2200	20241209	5.45	2505	-7.39	20250116	2305	0.65	20250407	2890	-19.72	20240531	2200	5.45	20241209	0.41	Y	023000	500	200 억	330417	N	N	0	N	N
115	20250409	150301	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	-5	5	-0.21	16999890	7334	76.52	2335	2335	2310	3035	1635	2335	2317.96	0.83	107	2401	2367	2341	2307	2281	2355	2295	200	700	500	1680	5	1	40000000	932	7.04	0.37	12	0.02	331.00	6282.00	2890	20240531	-19.38	2200	20241209	5.91	2505	-6.99	20250116	2305	1.08	20250407	2890	-19.38	20240531	2200	5.91	20241209	0.41	Y	023000	500	200 억	330417	N	N	0	N	N
116	20250409	140328	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2320	-15	5	-0.64	16897375	7290	76.06	2335	2335	2310	3035	1635	2335	2317.88	0.83	82	2401	2367	2341	2307	2281	2355	2295	200	700	500	1680	5	1	40000000	928	7.01	0.37	12	0.02	331.00	6282.00	2890	20240531	-19.72	2200	20241209	5.45	2505	-7.39	20250116	2305	0.65	20250407	2890	-19.72	20240531	2200	5.45	20241209	0.41	Y	023000	500	200 억	330417	N	N	0	N	N
117	20250409	130327	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	-5	5	-0.21	3620125	1553	16.20	2335	2335	2315	3035	1635	2335	2331.05	0.83	56	2401	2367	2341	2307	2281	2355	2295	200	700	500	1680	5	1	40000000	932	7.04	0.37	12	0.00	331.00	6282.00	2890	20240531	-19.38	2200	20241209	5.91	2505	-6.99	20250116	2305	1.08	20250407	2890	-19.38	20240531	2200	5.91	20241209	0.41	Y	023000	500	200 억	330417	N	N	0	N	N
118	20250409	120327	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2335	0	3	0.00	1924935	827	8.63	2335	2335	2315	3035	1635	2335	2327.61	0.83	-24	2401	2367	2341	2307	2281	2355	2295	200	700	500	1680	5	1	40000000	934	7.05	0.37	12	0.00	331.00	6282.00	2890	20240531	-19.20	2200	20241209	6.14	2505	-6.79	20250116	2305	1.30	20250407	2890	-19.20	20240531	2200	6.14	20241209	0.41	Y	023000	500	200 억	330417	N	N	0	N	N
119	20250409	110328	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2325	-10	5	-0.43	1922600	826	8.62	2335	2335	2315	3035	1635	2335	2327.60	0.83	-24	2401	2367	2341	2307	2281	2355	2295	200	700	500	1680	5	1	40000000	930	7.02	0.37	12	0.00	331.00	6282.00	2890	20240531	-19.55	2200	20241209	5.68	2505	-7.19	20250116	2305	0.87	20250407	2890	-19.55	20240531	2200	5.68	20241209	0.41	Y	023000	500	200 억	330417	N	N	0	N	N
120	20250409	100329	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2335	0	3	0.00	520130	223	2.33	2335	2335	2315	3035	1635	2335	2332.42	0.83	16	2401	2367	2341	2307	2281	2355	2295	200	700	500	1680	5	1	40000000	934	7.05	0.37	12	0.00	331.00	6282.00	2890	20240531	-19.20	2200	20241209	6.14	2505	-6.79	20250116	2305	1.30	20250407	2890	-19.20	20240531	2200	6.14	20241209	0.41	Y	023000	500	200 억	330417	N	N	0	N	N
121	20250409	090330	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2335	0	3	0.00	116750	50	0.52	2335	2335	2335	3035	1635	2335	2335.00	0.83	0	2401	2367	2341	2307	2281	2355	2295	200	700	500	1680	5	1	40000000	934	7.05	0.37	12	0.00	331.00	6282.00	2890	20240531	-19.20	2200	20241209	6.14	2505	-6.79	20250116	2305	1.30	20250407	2890	-19.20	20240531	2200	6.14	20241209	0.41	Y	023000	500	200 억	330417	N	N	0	N	N
122	20250408	160326	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2335	5	2	0.21	21991250	9436	67.59	2375	2375	2315	3025	1635	2330	2330.57	0.83	-22	2380	2355	2330	2305	2280	2367	2317	200	695	500	1670	5	1	40000000	934	7.05	0.37	12	0.02	331.00	6282.00	2890	20240531	-19.20	2200	20241209	6.14	2505	-6.79	20250116	2305	1.30	20250407	2890	-19.20	20240531	2200	6.14	20241209	0.41	Y	023000	500	200 억	330566	N	N	19	N	N
123	20250408	150327	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2335	5	2	0.21	21358960	9165	65.65	2375	2375	2315	3025	1635	2330	2330.49	0.83	142	2380	2355	2330	2305	2280	2367	2317	200	695	500	1670	5	1	40000000	934	7.05	0.37	12	0.02	331.00	6282.00	2890	20240531	-19.20	2200	20241209	6.14	2505	-6.79	20250116	2305	1.30	20250407	2890	-19.20	20240531	2200	6.14	20241209	0.41	Y	023000	500	200 억	330566	N	N	19	N	N
124	20250408	140327	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	0	3	0.00	21165155	9082	65.06	2375	2375	2315	3025	1635	2330	2330.45	0.83	67	2380	2355	2330	2305	2280	2367	2317	200	695	500	1670	5	1	40000000	932	7.04	0.37	12	0.02	331.00	6282.00	2890	20240531	-19.38	2200	20241209	5.91	2505	-6.99	20250116	2305	1.08	20250407	2890	-19.38	20240531	2200	5.91	20241209	0.41	Y	023000	500	200 억	330566	N	N	19	N	N
125	20250408	130327	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	0	3	0.00	20932155	8982	64.34	2375	2375	2315	3025	1635	2330	2330.46	0.83	67	2380	2355	2330	2305	2280	2367	2317	200	695	500	1670	5	1	40000000	932	7.04	0.37	12	0.02	331.00	6282.00	2890	20240531	-19.38	2200	20241209	5.91	2505	-6.99	20250116	2305	1.08	20250407	2890	-19.38	20240531	2200	5.91	20241209	0.41	Y	023000	500	200 억	330566	N	N	19	N	N
126	20250408	120328	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2335	5	2	0.21	9957420	4272	30.60	2375	2375	2315	3025	1635	2330	2330.86	0.83	15	2380	2355	2330	2305	2280	2367	2317	200	695	500	1670	5	1	40000000	934	7.05	0.37	12	0.01	331.00	6282.00	2890	20240531	-19.20	2200	20241209	6.14	2505	-6.79	20250116	2305	1.30	20250407	2890	-19.20	20240531	2200	6.14	20241209	0.41	Y	023000	500	200 억	330566	N	N	19	N	N
127	20250408	110326	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2335	5	2	0.21	6680975	2866	20.53	2375	2375	2315	3025	1635	2330	2331.11	0.83	-26	2380	2355	2330	2305	2280	2367	2317	200	695	500	1670	5	1	40000000	934	7.05	0.37	12	0.01	331.00	6282.00	2890	20240531	-19.20	2200	20241209	6.14	2505	-6.79	20250116	2305	1.30	20250407	2890	-19.20	20240531	2200	6.14	20241209	0.41	Y	023000	500	200 억	330566	N	N	19	N	N
128	20250408	100327	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	0	3	0.00	6375695	2735	19.59	2375	2375	2315	3025	1635	2330	2331.15	0.83	-26	2380	2355	2330	2305	2280	2367	2317	200	695	500	1670	5	1	40000000	932	7.04	0.37	12	0.01	331.00	6282.00	2890	20240531	-19.38	2200	20241209	5.91	2505	-6.99	20250116	2305	1.08	20250407	2890	-19.38	20240531	2200	5.91	20241209	0.41	Y	023000	500	200 억	330566	N	N	19	N	N
129	20250408	090328	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2375	45	2	1.93	950000	400	2.87	2375	2375	2375	3025	1635	2330	2375.00	0.83	0	2380	2355	2330	2305	2280	2367	2317	200	695	500	1670	5	1	40000000	950	7.18	0.38	12	0.00	331.00	6282.00	2890	20240531	-17.82	2200	20241209	7.95	2505	-5.19	20250116	2305	3.04	20250407	2890	-17.82	20240531	2200	7.95	20241209	0.41	Y	023000	500	200 억	330566	N	N	19	N	N
130	20250407	160323	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	-5	5	-0.21	32428171	13955	342.62	2305	2355	2305	3035	1635	2335	2323.77	0.83	303	2361	2347	2331	2317	2301	2355	2325	200	700	500	1680	5	1	40000000	932	7.04	0.37	12	0.03	331.00	6282.00	2890	20240326	-19.38	2200	20241209	5.91	2505	-6.99	20250116	2305	1.08	20250407	2890	-19.38	20240531	2200	5.91	20241209	0.41	Y	023000	500	200 억	330381	N	N	19	N	N
131	20250407	150326	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2320	-15	5	-0.64	30592667	13167	323.28	2305	2355	2305	3035	1635	2335	2323.43	0.83	315	2361	2347	2331	2317	2301	2355	2325	200	700	500	1680	5	1	40000000	928	7.01	0.37	12	0.03	331.00	6282.00	2890	20240326	-19.72	2200	20241209	5.45	2505	-7.39	20250116	2305	0.65	20250407	2890	-19.72	20240531	2200	5.45	20241209	0.41	Y	023000	500	200 억	330381	N	N	0	N	N
132	20250407	140326	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2320	-15	5	-0.64	30513517	13133	322.44	2305	2355	2305	3035	1635	2335	2323.42	0.83	289	2361	2347	2331	2317	2301	2355	2325	200	700	500	1680	5	1	40000000	928	7.01	0.37	12	0.03	331.00	6282.00	2890	20240326	-19.72	2200	20241209	5.45	2505	-7.39	20250116	2305	0.65	20250407	2890	-19.72	20240531	2200	5.45	20241209	0.41	Y	023000	500	200 억	330381	N	N	0	N	N
133	20250407	130324	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	-5	5	-0.21	20677653	8890	218.27	2305	2355	2305	3035	1635	2335	2325.95	0.83	289	2361	2347	2331	2317	2301	2355	2325	200	700	500	1680	5	1	40000000	932	7.04	0.37	12	0.02	331.00	6282.00	2890	20240326	-19.38	2200	20241209	5.91	2505	-6.99	20250116	2305	1.08	20250407	2890	-19.38	20240531	2200	5.91	20241209	0.41	Y	023000	500	200 억	330381	N	N	0	N	N
134	20250407	120324	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	-5	5	-0.21	19729343	8483	208.27	2305	2355	2305	3035	1635	2335	2325.75	0.83	289	2361	2347	2331	2317	2301	2355	2325	200	700	500	1680	5	1	40000000	932	7.04	0.37	12	0.02	331.00	6282.00	2890	20240326	-19.38	2200	20241209	5.91	2505	-6.99	20250116	2305	1.08	20250407	2890	-19.38	20240531	2200	5.91	20241209	0.41	Y	023000	500	200 억	330381	N	N	0	N	N
135	20250407	110324	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	-5	5	-0.21	17306500	7441	182.69	2305	2355	2305	3035	1635	2335	2325.83	0.83	263	2361	2347	2331	2317	2301	2355	2325	200	700	500	1680	5	1	40000000	932	7.04	0.37	12	0.02	331.00	6282.00	2890	20240326	-19.38	2200	20241209	5.91	2505	-6.99	20250116	2305	1.08	20250407	2890	-19.38	20240531	2200	5.91	20241209	0.41	Y	023000	500	200 억	330381	N	N	0	N	N
136	20250407	100325	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2315	-20	5	-0.86	13446085	5778	141.86	2305	2355	2305	3035	1635	2335	2327.12	0.83	263	2361	2347	2331	2317	2301	2355	2325	200	700	500	1680	5	1	40000000	926	6.99	0.37	12	0.01	331.00	6282.00	2890	20240326	-19.90	2200	20241209	5.23	2505	-7.58	20250116	2305	0.43	20250407	2890	-19.90	20240531	2200	5.23	20241209	0.41	Y	023000	500	200 억	330381	N	N	0	N	N
137	20250407	090325	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2305	-30	5	-1.28	613130	266	6.53	2305	2305	2305	3035	1635	2335	2305.00	0.83	0	2361	2347	2331	2317	2301	2355	2325	200	700	500	1680	5	1	40000000	922	6.96	0.37	12	0.00	331.00	6282.00	2890	20240326	-20.24	2200	20241209	4.77	2505	-7.98	20250116	2305	0.00	20250407	2890	-20.24	20240531	2200	4.77	20241209	0.41	Y	023000	500	200 억	330381	N	N	0	N	N
138	20250404	160324	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2335	5	2	0.21	9502125	4073	19.38	2330	2345	2315	3025	1635	2330	2332.95	0.83	103	2390	2360	2340	2310	2290	2350	2300	200	695	500	1670	5	1	40000000	934	7.05	0.37	12	0.01	331.00	6282.00	2895	20240325	-19.34	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	2890	-19.20	20240531	2200	6.14	20241209	0.41	Y	023000	500	200 억	330382	N	N	0	N	N
139	20250404	150326	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2335	5	2	0.21	9383045	4022	19.14	2330	2345	2315	3025	1635	2330	2332.93	0.83	103	2390	2360	2340	2310	2290	2350	2300	200	695	500	1670	5	1	40000000	934	7.05	0.37	12	0.01	331.00	6282.00	2895	20240325	-19.34	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	2890	-19.20	20240531	2200	6.14	20241209	0.41	Y	023000	500	200 억	330382	N	N	0	N	N
140	20250404	140327	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2335	5	2	0.21	8374335	3590	17.08	2330	2345	2315	3025	1635	2330	2332.68	0.83	103	2390	2360	2340	2310	2290	2350	2300	200	695	500	1670	5	1	40000000	934	7.05	0.37	12	0.01	331.00	6282.00	2895	20240325	-19.34	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	2890	-19.20	20240531	2200	6.14	20241209	0.41	Y	023000	500	200 억	330382	N	N	0	N	N
141	20250404	130327	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2335	5	2	0.21	6494220	2784	13.25	2330	2345	2315	3025	1635	2330	2332.69	0.83	103	2390	2360	2340	2310	2290	2350	2300	200	695	500	1670	5	1	40000000	934	7.05	0.37	12	0.01	331.00	6282.00	2895	20240325	-19.34	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	2890	-19.20	20240531	2200	6.14	20241209	0.41	Y	023000	500	200 억	330382	N	N	0	N	N
142	20250404	120324	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2340	10	2	0.43	6361110	2727	12.97	2330	2345	2315	3025	1635	2330	2332.64	0.83	103	2390	2360	2340	2310	2290	2350	2300	200	695	500	1670	5	1	40000000	936	7.07	0.37	12	0.01	331.00	6282.00	2895	20240325	-19.17	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250224	2890	-19.03	20240531	2200	6.36	20241209	0.41	Y	023000	500	200 억	330382	N	N	0	N	N
143	20250404	110326	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2325	-5	5	-0.21	1339805	576	2.74	2330	2330	2315	3025	1635	2330	2326.05	0.83	25	2390	2360	2340	2310	2290	2350	2300	200	695	500	1670	5	1	40000000	930	7.02	0.37	12	0.00	331.00	6282.00	2895	20240325	-19.69	2200	20241209	5.68	2505	-7.19	20250116	2310	0.65	20250224	2890	-19.55	20240531	2200	5.68	20241209	0.41	Y	023000	500	200 억	330382	N	N	0	N	N
144	20250404	100326	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	0	3	0.00	1113905	479	2.28	2330	2330	2315	3025	1635	2330	2325.48	0.83	25	2390	2360	2340	2310	2290	2350	2300	200	695	500	1670	5	1	40000000	932	7.04	0.37	12	0.00	331.00	6282.00	2895	20240325	-19.52	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2890	-19.38	20240531	2200	5.91	20241209	0.41	Y	023000	500	200 억	330382	N	N	0	N	N
145	20250404	090326	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	0	3	0.00	46600	20	0.10	2330	2330	2330	3025	1635	2330	2330.00	0.83	0	2390	2360	2340	2310	2290	2350	2300	200	695	500	1670	5	1	40000000	932	7.04	0.37	12	0.00	331.00	6282.00	2895	20240325	-19.52	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2890	-19.38	20240531	2200	5.91	20241209	0.41	Y	023000	500	200 억	330382	N	N	0	N	N
146	20250403	160321	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	-15	5	-0.64	48998608	21010	754.13	2350	2370	2320	3045	1645	2345	2332.16	0.83	6	2371	2357	2346	2332	2321	2352	2327	200	700	500	1680	5	1	40000000	932	7.04	0.37	12	0.05	331.00	6282.00	2895	20240322	-19.52	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2890	-19.38	20240531	2200	5.91	20241209	0.41	Y	023000	500	200 억	330454	N	N	4	N	N
147	20250403	150324	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2335	-10	5	-0.43	48574418	20828	747.60	2350	2370	2320	3045	1645	2345	2332.17	0.83	45	2371	2357	2346	2332	2321	2352	2327	200	700	500	1680	5	1	40000000	934	7.05	0.37	12	0.05	331.00	6282.00	2895	20240322	-19.34	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	2890	-19.20	20240531	2200	6.14	20241209	0.41	Y	023000	500	200 억	330454	N	N	4	N	N
148	20250403	140323	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	-15	5	-0.64	46642188	19997	717.77	2350	2370	2320	3045	1645	2345	2332.46	0.83	44	2371	2357	2346	2332	2321	2352	2327	200	700	500	1680	5	1	40000000	932	7.04	0.37	12	0.05	331.00	6282.00	2895	20240322	-19.52	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2890	-19.38	20240531	2200	5.91	20241209	0.41	Y	023000	500	200 억	330454	N	N	4	N	N
149	20250403	130324	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	-15	5	-0.64	14792624	6328	227.14	2350	2370	2320	3045	1645	2345	2337.65	0.83	75	2371	2357	2346	2332	2321	2352	2327	200	700	500	1680	5	1	40000000	932	7.04	0.37	12	0.02	331.00	6282.00	2895	20240322	-19.52	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2890	-19.38	20240531	2200	5.91	20241209	0.41	Y	023000	500	200 억	330454	N	N	4	N	N
150	20250403	120323	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2340	-5	5	-0.21	10344305	4423	158.76	2350	2370	2320	3045	1645	2345	2338.75	0.83	75	2371	2357	2346	2332	2321	2352	2327	200	700	500	1680	5	1	40000000	936	7.07	0.37	12	0.01	331.00	6282.00	2895	20240322	-19.17	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250224	2890	-19.03	20240531	2200	6.36	20241209	0.41	Y	023000	500	200 억	330454	N	N	4	N	N
151	20250403	110323	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2340	-5	5	-0.21	10110305	4323	155.17	2350	2370	2320	3045	1645	2345	2338.72	0.83	75	2371	2357	2346	2332	2321	2352	2327	200	700	500	1680	5	1	40000000	936	7.07	0.37	12	0.01	331.00	6282.00	2895	20240322	-19.17	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250224	2890	-19.03	20240531	2200	6.36	20241209	0.41	Y	023000	500	200 억	330454	N	N	4	N	N
152	20250403	100323	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2355	10	2	0.43	1669415	717	25.74	2350	2370	2320	3045	1645	2345	2328.33	0.83	-3	2371	2357	2346	2332	2321	2352	2327	200	700	500	1680	5	1	40000000	942	7.11	0.37	12	0.00	331.00	6282.00	2895	20240322	-18.65	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2890	-18.51	20240531	2200	7.05	20241209	0.41	Y	023000	500	200 억	330454	N	N	4	N	N
153	20250403	090325	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2320	-25	5	-1.07	933425	402	14.43	2350	2350	2320	3045	1645	2345	2321.95	0.83	10	2371	2357	2346	2332	2321	2352	2327	200	700	500	1680	5	1	40000000	928	7.01	0.37	12	0.00	331.00	6282.00	2895	20240322	-19.86	2200	20241209	5.45	2505	-7.39	20250116	2310	0.43	20250224	2890	-19.72	20240531	2200	5.45	20241209	0.41	Y	023000	500	200 억	330454	N	N	4	N	N
154	20250402	160317	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2345	-10	5	-0.42	6528757	2786	26.95	2360	2360	2335	3060	1650	2355	2343.42	0.83	65	2378	2366	2343	2331	2308	2372	2337	200	705	500	1690	5	1	40000000	938	7.08	0.37	12	0.01	331.00	6282.00	2895	20240322	-19.00	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	2890	-18.86	20240531	2200	6.59	20241209	0.41	Y	023000	500	200 억	330389	N	N	4	N	N
155	20250402	150318	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2340	-15	5	-0.64	6491237	2770	26.79	2360	2360	2335	3060	1650	2355	2343.41	0.83	77	2378	2366	2343	2331	2308	2372	2337	200	705	500	1690	5	1	40000000	936	7.07	0.37	12	0.01	331.00	6282.00	2895	20240322	-19.17	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250224	2890	-19.03	20240531	2200	6.36	20241209	0.41	Y	023000	500	200 억	330389	N	N	0	N	N
156	20250402	140318	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2335	-20	5	-0.85	6425717	2742	26.52	2360	2360	2335	3060	1650	2355	2343.44	0.83	78	2378	2366	2343	2331	2308	2372	2337	200	705	500	1690	5	1	40000000	934	7.05	0.37	12	0.01	331.00	6282.00	2895	20240322	-19.34	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	2890	-19.20	20240531	2200	6.14	20241209	0.41	Y	023000	500	200 억	330389	N	N	0	N	N
157	20250402	130320	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2345	-10	5	-0.42	4125047	1759	17.01	2360	2360	2340	3060	1650	2355	2345.11	0.83	0	2378	2366	2343	2331	2308	2372	2337	200	705	500	1690	5	1	40000000	938	7.08	0.37	12	0.00	331.00	6282.00	2895	20240322	-19.00	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	2890	-18.86	20240531	2200	6.59	20241209	0.41	Y	023000	500	200 억	330389	N	N	0	N	N
158	20250402	120318	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2345	-10	5	-0.42	3550522	1514	14.64	2360	2360	2340	3060	1650	2355	2345.13	0.83	0	2378	2366	2343	2331	2308	2372	2337	200	705	500	1690	5	1	40000000	938	7.08	0.37	12	0.00	331.00	6282.00	2895	20240322	-19.00	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	2890	-18.86	20240531	2200	6.59	20241209	0.41	Y	023000	500	200 억	330389	N	N	0	N	N
159	20250402	110318	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2345	-10	5	-0.42	3545832	1512	14.63	2360	2360	2340	3060	1650	2355	2345.13	0.83	0	2378	2366	2343	2331	2308	2372	2337	200	705	500	1690	5	1	40000000	938	7.08	0.37	12	0.00	331.00	6282.00	2895	20240322	-19.00	2200	20241209	6.59	2505	-6.39	20250116	2310	1.52	20250224	2890	-18.86	20240531	2200	6.59	20241209	0.41	Y	023000	500	200 억	330389	N	N	0	N	N
160	20250402	100317	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2340	-15	5	-0.64	3529417	1505	14.56	2360	2360	2340	3060	1650	2355	2345.13	0.83	0	2378	2366	2343	2331	2308	2372	2337	200	705	500	1690	5	1	40000000	936	7.07	0.37	12	0.00	331.00	6282.00	2895	20240322	-19.17	2200	20241209	6.36	2505	-6.59	20250116	2310	1.30	20250224	2890	-19.03	20240531	2200	6.36	20241209	0.41	Y	023000	500	200 억	330389	N	N	0	N	N
161	20250402	090319	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2355	0	3	0.00	0	0	0.00	0	0	0	3060	1650	2355	0.00	0.83	0	2378	2366	2343	2331	2308	2372	2337	200	705	500	1690	5	1	40000000	942	7.11	0.37	12	0.00	331.00	6282.00	2895	20240322	-18.65	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2890	-18.51	20240531	2200	7.05	20241209	0.41	Y	023000	500	200 억	330389	N	N	0	N	N
162	20250401	160319	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2355	25	2	1.07	24078422	10338	73.19	2330	2355	2320	3025	1635	2330	2329.12	0.83	36	2373	2351	2333	2311	2293	2342	2302	200	695	500	1670	5	1	40000000	942	7.11	0.37	12	0.03	331.00	6282.00	2895	20240320	-18.65	2200	20241209	7.05	2505	-5.99	20250116	2310	1.95	20250224	2890	-18.51	20240531	2200	7.05	20241209	0.42	Y	023000	500	200 억	330379	N	N	0	N	N
163	20250401	150321	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2335	5	2	0.21	23897590	10261	72.64	2330	2335	2320	3025	1635	2330	2328.97	0.83	62	2373	2351	2333	2311	2293	2342	2302	200	695	500	1670	5	1	40000000	934	7.05	0.37	12	0.03	331.00	6282.00	2895	20240320	-19.34	2200	20241209	6.14	2505	-6.79	20250116	2310	1.08	20250224	2890	-19.20	20240531	2200	6.14	20241209	0.42	Y	023000	500	200 억	330379	N	N	0	N	N
164	20250401	140319	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	0	3	0.00	19100110	8202	58.07	2330	2330	2320	3025	1635	2330	2328.71	0.83	26	2373	2351	2333	2311	2293	2342	2302	200	695	500	1670	5	1	40000000	932	7.04	0.37	12	0.02	331.00	6282.00	2895	20240320	-19.52	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2890	-19.38	20240531	2200	5.91	20241209	0.42	Y	023000	500	200 억	330379	N	N	0	N	N
165	20250401	130320	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2325	-5	5	-0.21	19072150	8190	57.98	2330	2330	2320	3025	1635	2330	2328.71	0.83	26	2373	2351	2333	2311	2293	2342	2302	200	695	500	1670	5	1	40000000	930	7.02	0.37	12	0.02	331.00	6282.00	2895	20240320	-19.69	2200	20241209	5.68	2505	-7.19	20250116	2310	0.65	20250224	2890	-19.55	20240531	2200	5.68	20241209	0.42	Y	023000	500	200 억	330379	N	N	0	N	N
166	20250401	120320	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	0	3	0.00	18804625	8075	57.17	2330	2330	2320	3025	1635	2330	2328.75	0.83	26	2373	2351	2333	2311	2293	2342	2302	200	695	500	1670	5	1	40000000	932	7.04	0.37	12	0.02	331.00	6282.00	2895	20240320	-19.52	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2890	-19.38	20240531	2200	5.91	20241209	0.42	Y	023000	500	200 억	330379	N	N	0	N	N
167	20250401	110318	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	0	3	0.00	16898685	7257	51.38	2330	2330	2320	3025	1635	2330	2328.60	0.83	26	2373	2351	2333	2311	2293	2342	2302	200	695	500	1670	5	1	40000000	932	7.04	0.37	12	0.02	331.00	6282.00	2895	20240320	-19.52	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2890	-19.38	20240531	2200	5.91	20241209	0.42	Y	023000	500	200 억	330379	N	N	0	N	N
168	20250401	100315	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2330	0	3	0.00	7202020	3091	21.88	2330	2330	2320	3025	1635	2330	2330.00	0.83	26	2373	2351	2333	2311	2293	2342	2302	200	695	500	1670	5	1	40000000	932	7.04	0.37	12	0.01	331.00	6282.00	2895	20240320	-19.52	2200	20241209	5.91	2505	-6.99	20250116	2310	0.87	20250224	2890	-19.38	20240531	2200	5.91	20241209	0.42	Y	023000	500	200 억	330379	N	N	0	N	N
169	20250401	090317	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	2320	-10	5	-0.43	60570	26	0.18	2330	2330	2320	3025	1635	2330	2329.62	0.83	0	2373	2351	2333	2311	2293	2342	2302	200	695	500	1670	5	1	40000000	928	7.01	0.37	12	0.00	331.00	6282.00	2895	20240320	-19.86	2200	20241209	5.45	2505	-7.39	20250116	2310	0.43	20250224	2890	-19.72	20240531	2200	5.45	20241209	0.42	Y	023000	500	200 억	330379	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History