KissMeData/003570/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33150	700	2	2.16	5356766200	163155	165.30	32800	33850	32200	42150	22750	32450	32832.37	8.38	-7098	33483	32966	32183	31666	30883	32575	31275	856	9700	2500	23360	50	1	33252697	11023	11.47	1.26	12	0.49	2891.00	26304.00	37800	20250312	-12.30	15760	20240502	110.34	37800	-12.30	20250312	18630	77.94	20250102	37800	-12.30	20250312	15760	110.34	20240502	0.52	Y	003570	2500	856 억	2788234	N	N	8213	N	N
3	20250430	150148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33050	600	2	1.85	5165296150	157373	159.44	32800	33850	32200	42150	22750	32450	32822.00	8.38	-7604	33483	32966	32183	31666	30883	32575	31275	856	9700	2500	23360	50	1	33252697	10990	11.43	1.26	12	0.47	2891.00	26304.00	37800	20250312	-12.57	15760	20240502	109.71	37800	-12.57	20250312	18630	77.40	20250102	37800	-12.57	20250312	15760	109.71	20240502	0.52	Y	003570	2500	856 억	2788234	N	N	10151	N	N
4	20250430	140148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32650	200	2	0.62	4282509050	130710	132.42	32800	33850	32200	42150	22750	32450	32763.44	8.38	-16174	33483	32966	32183	31666	30883	32575	31275	856	9700	2500	23360	50	1	33252697	10857	11.29	1.24	12	0.39	2891.00	26304.00	37800	20250312	-13.62	15760	20240502	107.17	37800	-13.62	20250312	18630	75.25	20250102	37800	-13.62	20250312	15760	107.17	20240502	0.52	Y	003570	2500	856 억	2788234	N	N	10151	N	N
5	20250430	130148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32650	200	2	0.62	3323263800	101260	102.59	32800	33850	32300	42150	22750	32450	32819.12	8.38	-20892	33483	32966	32183	31666	30883	32575	31275	856	9700	2500	23360	50	1	33252697	10857	11.29	1.24	12	0.30	2891.00	26304.00	37800	20250312	-13.62	15760	20240502	107.17	37800	-13.62	20250312	18630	75.25	20250102	37800	-13.62	20250312	15760	107.17	20240502	0.52	Y	003570	2500	856 억	2788234	N	N	10151	N	N
6	20250430	120147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32500	50	2	0.15	2728024000	82972	84.06	32800	33850	32300	42150	22750	32450	32878.85	8.38	-19266	33483	32966	32183	31666	30883	32575	31275	856	9700	2500	23360	50	1	33252697	10807	11.24	1.24	12	0.25	2891.00	26304.00	37800	20250312	-14.02	15760	20240502	106.22	37800	-14.02	20250312	18630	74.45	20250102	37800	-14.02	20250312	15760	106.22	20240502	0.52	Y	003570	2500	856 억	2788234	N	N	10151	N	N
7	20250430	110148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32500	50	2	0.15	2195389300	66597	67.47	32800	33850	32300	42150	22750	32450	32965.29	8.38	-16441	33483	32966	32183	31666	30883	32575	31275	856	9700	2500	23360	50	1	33252697	10807	11.24	1.24	12	0.20	2891.00	26304.00	37800	20250312	-14.02	15760	20240502	106.22	37800	-14.02	20250312	18630	74.45	20250102	37800	-14.02	20250312	15760	106.22	20240502	0.52	Y	003570	2500	856 억	2788234	N	N	10151	N	N
8	20250430	100149	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33050	600	2	1.85	1331848250	40139	40.67	32800	33850	32300	42150	22750	32450	33180.90	8.38	-6568	33483	32966	32183	31666	30883	32575	31275	856	9700	2500	23360	50	1	33252697	10990	11.43	1.26	12	0.12	2891.00	26304.00	37800	20250312	-12.57	15760	20240502	109.71	37800	-12.57	20250312	18630	77.40	20250102	37800	-12.57	20250312	15760	109.71	20240502	0.52	Y	003570	2500	856 억	2788234	N	N	10151	N	N
9	20250430	090148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32300	-150	5	-0.46	40835600	1255	1.27	32800	32850	32300	42150	22750	32450	32538.33	8.38	-905	33483	32966	32183	31666	30883	32575	31275	856	9700	2500	23360	50	1	33252697	10741	11.17	1.23	12	0.00	2891.00	26304.00	37800	20250312	-14.55	15760	20240502	104.95	37800	-14.55	20250312	18630	73.38	20250102	37800	-14.55	20250312	15760	104.95	20240502	0.52	Y	003570	2500	856 억	2788234	N	N	10151	N	N
10	20250429	160146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32450	-250	5	-0.76	3153314550	98705	62.82	32700	32700	31400	42500	22900	32700	31946.86	8.32	27523	35366	34032	33116	31782	30866	33575	31325	856	9800	2500	23540	50	1	33252697	10791	11.22	1.23	12	0.30	2891.00	26304.00	37800	20250312	-14.15	15760	20240502	105.90	37800	-14.15	20250312	18630	74.18	20250102	37800	-14.15	20250312	15760	105.90	20240502	0.51	Y	003570	2500	856 억	2767952	N	N	10151	N	N
11	20250429	150147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32150	-550	5	-1.68	2761154950	86600	55.12	32700	32700	31400	42500	22900	32700	31884.01	8.32	26307	35366	34032	33116	31782	30866	33575	31325	856	9800	2500	23540	50	1	33252697	10691	11.12	1.22	12	0.26	2891.00	26304.00	37800	20250312	-14.95	15760	20240502	104.00	37800	-14.95	20250312	18630	72.57	20250102	37800	-14.95	20250312	15760	104.00	20240502	0.51	Y	003570	2500	856 억	2767952	N	N	14915	N	N
12	20250429	140147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32200	-500	5	-1.53	2440669075	76655	48.79	32700	32700	31400	42500	22900	32700	31839.66	8.32	21852	35366	34032	33116	31782	30866	33575	31325	856	9800	2500	23540	50	1	33252697	10707	11.14	1.22	12	0.23	2891.00	26304.00	37800	20250312	-14.81	15760	20240502	104.31	37800	-14.81	20250312	18630	72.84	20250102	37800	-14.81	20250312	15760	104.31	20240502	0.51	Y	003570	2500	856 억	2767952	N	N	14915	N	N
13	20250429	130149	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	31950	-750	5	-2.29	2094838100	65879	41.93	32700	32700	31400	42500	22900	32700	31798.27	8.32	16909	35366	34032	33116	31782	30866	33575	31325	856	9800	2500	23540	50	1	33252697	10624	11.05	1.21	12	0.20	2891.00	26304.00	37800	20250312	-15.48	15760	20240502	102.73	37800	-15.48	20250312	18630	71.50	20250102	37800	-15.48	20250312	15760	102.73	20240502	0.51	Y	003570	2500	856 억	2767952	N	N	14915	N	N
14	20250429	120148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	31900	-800	5	-2.45	1692976325	53320	33.94	32700	32700	31400	42500	22900	32700	31751.24	8.32	11152	35366	34032	33116	31782	30866	33575	31325	856	9800	2500	23540	50	1	33252697	10608	11.03	1.21	12	0.16	2891.00	26304.00	37800	20250312	-15.61	15760	20240502	102.41	37800	-15.61	20250312	18630	71.23	20250102	37800	-15.61	20250312	15760	102.41	20240502	0.51	Y	003570	2500	856 억	2767952	N	N	14915	N	N
15	20250429	110147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	31750	-950	5	-2.91	1354026800	42674	27.16	32700	32700	31400	42500	22900	32700	31729.55	8.32	5401	35366	34032	33116	31782	30866	33575	31325	856	9800	2500	23540	50	1	33252697	10558	10.98	1.21	12	0.13	2891.00	26304.00	37800	20250312	-16.01	15760	20240502	101.46	37800	-16.01	20250312	18630	70.42	20250102	37800	-16.01	20250312	15760	101.46	20240502	0.51	Y	003570	2500	856 억	2767952	N	N	14915	N	N
16	20250429	100149	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	31800	-900	5	-2.75	832963400	26218	16.69	32700	32700	31400	42500	22900	32700	31770.67	8.32	-403	35366	34032	33116	31782	30866	33575	31325	856	9800	2500	23540	50	1	33252697	10574	11.00	1.21	12	0.08	2891.00	26304.00	37800	20250312	-15.87	15760	20240502	101.78	37800	-15.87	20250312	18630	70.69	20250102	37800	-15.87	20250312	15760	101.78	20240502	0.51	Y	003570	2500	856 억	2767952	N	N	14915	N	N
17	20250429	090149	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32300	-400	5	-1.22	35667700	1100	0.70	32700	32700	32200	42500	22900	32700	32425.18	8.32	-336	35366	34032	33116	31782	30866	33575	31325	856	9800	2500	23540	50	1	33252697	10741	11.17	1.23	12	0.00	2891.00	26304.00	37800	20250312	-14.55	15760	20240502	104.95	37800	-14.55	20250312	18630	73.38	20250102	37800	-14.55	20250312	15760	104.95	20240502	0.51	Y	003570	2500	856 억	2767952	N	N	14915	N	N
18	20250428	160147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32700	-1150	5	-3.40	5183951325	157119	225.05	33750	34450	32200	44000	23700	33850	32993.79	8.26	24524	34583	34216	33633	33266	32683	34400	33450	856	10150	2500	24370	50	1	33252697	10874	11.31	1.24	12	0.47	2891.00	26304.00	37800	20250312	-13.49	15760	20240502	107.49	37800	-13.49	20250312	18630	75.52	20250102	37800	-13.49	20250312	15760	107.49	20240502	0.52	Y	003570	2500	856 억	2745922	N	N	14915	N	N
19	20250428	150148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32550	-1300	5	-3.84	5001739325	151538	217.06	33750	34450	32200	44000	23700	33850	33006.50	8.26	21617	34583	34216	33633	33266	32683	34400	33450	856	10150	2500	24370	50	1	33252697	10824	11.26	1.24	12	0.46	2891.00	26304.00	37800	20250312	-13.89	15760	20240502	106.54	37800	-13.89	20250312	18630	74.72	20250102	37800	-13.89	20250312	15760	106.54	20240502	0.52	Y	003570	2500	856 억	2745922	N	N	2396	N	N
20	20250428	140147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32650	-1200	5	-3.55	4333588525	130929	187.54	33750	34450	32200	44000	23700	33850	33098.77	8.26	11946	34583	34216	33633	33266	32683	34400	33450	856	10150	2500	24370	50	1	33252697	10857	11.29	1.24	12	0.39	2891.00	26304.00	37800	20250312	-13.62	15760	20240502	107.17	37800	-13.62	20250312	18630	75.25	20250102	37800	-13.62	20250312	15760	107.17	20240502	0.52	Y	003570	2500	856 억	2745922	N	N	2396	N	N
21	20250428	130147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32900	-950	5	-2.81	2968574025	88973	127.44	33750	34450	32750	44000	23700	33850	33364.89	8.26	839	34583	34216	33633	33266	32683	34400	33450	856	10150	2500	24370	50	1	33252697	10940	11.38	1.25	12	0.27	2891.00	26304.00	37800	20250312	-12.96	15760	20240502	108.76	37800	-12.96	20250312	18630	76.60	20250102	37800	-12.96	20250312	15760	108.76	20240502	0.52	Y	003570	2500	856 억	2745922	N	N	2396	N	N
22	20250428	120147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33000	-850	5	-2.51	2482373450	74182	106.26	33750	34450	32850	44000	23700	33850	33463.29	8.26	1515	34583	34216	33633	33266	32683	34400	33450	856	10150	2500	24370	50	1	33252697	10973	11.41	1.25	12	0.22	2891.00	26304.00	37800	20250312	-12.70	15760	20240502	109.39	37800	-12.70	20250312	18630	77.13	20250102	37800	-12.70	20250312	15760	109.39	20240502	0.52	Y	003570	2500	856 억	2745922	N	N	2396	N	N
23	20250428	110148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34000	150	2	0.44	1789022500	53361	76.43	33750	34450	32900	44000	23700	33850	33526.78	8.26	-2512	34583	34216	33633	33266	32683	34400	33450	856	10150	2500	24370	50	1	33252697	11306	11.76	1.29	12	0.16	2891.00	26304.00	37800	20250312	-10.05	15760	20240502	115.74	37800	-10.05	20250312	18630	82.50	20250102	37800	-10.05	20250312	15760	115.74	20240502	0.52	Y	003570	2500	856 억	2745922	N	N	2396	N	N
24	20250428	100147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33650	-200	5	-0.59	1128649600	33967	48.65	33750	33800	32900	44000	23700	33850	33227.83	8.26	-6409	34583	34216	33633	33266	32683	34400	33450	856	10150	2500	24370	50	1	33252697	11190	11.64	1.28	12	0.10	2891.00	26304.00	37800	20250312	-10.98	15760	20240502	113.52	37800	-10.98	20250312	18630	80.62	20250102	37800	-10.98	20250312	15760	113.52	20240502	0.52	Y	003570	2500	856 억	2745922	N	N	2396	N	N
25	20250428	090148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33350	-500	5	-1.48	114473650	3399	4.87	33750	33800	33350	44000	23700	33850	33678.63	8.26	-1274	34583	34216	33633	33266	32683	34400	33450	856	10150	2500	24370	50	1	33252697	11090	11.54	1.27	12	0.01	2891.00	26304.00	37800	20250312	-11.77	15760	20240502	111.61	37800	-11.77	20250312	18630	79.01	20250102	37800	-11.77	20250312	15760	111.61	20240502	0.52	Y	003570	2500	856 억	2745922	N	N	2396	N	N
26	20250425	160147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33850	-50	5	-0.15	2330472175	69814	100.86	33550	34000	33050	44050	23750	33900	33381.16	8.21	17176	34733	34316	33733	33316	32733	34525	33525	856	10150	2500	24400	50	1	33252697	11256	11.71	1.29	12	0.21	2891.00	26304.00	37800	20250312	-10.45	15760	20240502	114.78	37800	-10.45	20250312	18630	81.70	20250102	37800	-10.45	20250312	15760	114.78	20240502	0.53	Y	003570	2500	856 억	2729391	N	N	2396	N	N
27	20250425	150148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33850	-50	5	-0.15	2180699775	65394	94.47	33550	34000	33050	44050	23750	33900	33347.09	8.21	15543	34733	34316	33733	33316	32733	34525	33525	856	10150	2500	24400	50	1	33252697	11256	11.71	1.29	12	0.20	2891.00	26304.00	37800	20250312	-10.45	15760	20240502	114.78	37800	-10.45	20250312	18630	81.70	20250102	37800	-10.45	20250312	15760	114.78	20240502	0.53	Y	003570	2500	856 억	2729391	N	N	11929	N	N
28	20250425	140147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33700	-200	5	-0.59	1974173175	59269	85.62	33550	34000	33050	44050	23750	33900	33308.70	8.21	11554	34733	34316	33733	33316	32733	34525	33525	856	10150	2500	24400	50	1	33252697	11206	11.66	1.28	12	0.18	2891.00	26304.00	37800	20250312	-10.85	15760	20240502	113.83	37800	-10.85	20250312	18630	80.89	20250102	37800	-10.85	20250312	15760	113.83	20240502	0.53	Y	003570	2500	856 억	2729391	N	N	11929	N	N
29	20250425	130148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33450	-450	5	-1.33	1803417025	54193	78.29	33550	34000	33050	44050	23750	33900	33277.67	8.21	9399	34733	34316	33733	33316	32733	34525	33525	856	10150	2500	24400	50	1	33252697	11123	11.57	1.27	12	0.16	2891.00	26304.00	37800	20250312	-11.51	15760	20240502	112.25	37800	-11.51	20250312	18630	79.55	20250102	37800	-11.51	20250312	15760	112.25	20240502	0.53	Y	003570	2500	856 억	2729391	N	N	11929	N	N
30	20250425	120148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33200	-700	5	-2.06	1709968125	51396	74.25	33550	34000	33050	44050	23750	33900	33270.45	8.21	7765	34733	34316	33733	33316	32733	34525	33525	856	10150	2500	24400	50	1	33252697	11040	11.48	1.26	12	0.15	2891.00	26304.00	37800	20250312	-12.17	15760	20240502	110.66	37800	-12.17	20250312	18630	78.21	20250102	37800	-12.17	20250312	15760	110.66	20240502	0.53	Y	003570	2500	856 억	2729391	N	N	11929	N	N
31	20250425	110149	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33250	-650	5	-1.92	1259912925	37819	54.64	33550	34000	33100	44050	23750	33900	33314.28	8.21	1524	34733	34316	33733	33316	32733	34525	33525	856	10150	2500	24400	50	1	33252697	11057	11.50	1.26	12	0.11	2891.00	26304.00	37800	20250312	-12.04	15760	20240502	110.98	37800	-12.04	20250312	18630	78.48	20250102	37800	-12.04	20250312	15760	110.98	20240502	0.53	Y	003570	2500	856 억	2729391	N	N	11929	N	N
32	20250425	100147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33250	-650	5	-1.92	776886325	23286	33.64	33550	34000	33100	44050	23750	33900	33362.81	8.21	-4365	34733	34316	33733	33316	32733	34525	33525	856	10150	2500	24400	50	1	33252697	11057	11.50	1.26	12	0.07	2891.00	26304.00	37800	20250312	-12.04	15760	20240502	110.98	37800	-12.04	20250312	18630	78.48	20250102	37800	-12.04	20250312	15760	110.98	20240502	0.53	Y	003570	2500	856 억	2729391	N	N	11929	N	N
33	20250425	090147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33750	-150	5	-0.44	10514150	313	0.45	33550	34000	33550	44050	23750	33900	33591.53	8.21	-59	34733	34316	33733	33316	32733	34525	33525	856	10150	2500	24400	50	1	33252697	11223	11.67	1.28	12	0.00	2891.00	26304.00	37800	20250312	-10.71	15760	20240502	114.15	37800	-10.71	20250312	18630	81.16	20250102	37800	-10.71	20250312	15760	114.15	20240502	0.53	Y	003570	2500	856 억	2729391	N	N	11929	N	N
34	20250424	160146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33900	250	2	0.74	2328653550	69220	95.46	33700	34150	33150	43700	23600	33650	33641.34	8.18	17134	35550	34600	34050	33100	32550	34325	32825	856	10050	2500	24220	50	1	33252697	11273	11.73	1.29	12	0.21	2891.00	26304.00	37800	20250312	-10.32	15760	20240502	115.10	37800	-10.32	20250312	18630	81.96	20250102	37800	-10.32	20250312	15760	115.10	20240502	0.55	Y	003570	2500	856 억	2719647	N	N	11929	N	N
35	20250424	150148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33750	100	2	0.30	2218947700	65979	90.99	33700	34150	33150	43700	23600	33650	33631.12	8.18	16153	35550	34600	34050	33100	32550	34325	32825	856	10050	2500	24220	50	1	33252697	11223	11.67	1.28	12	0.20	2891.00	26304.00	37800	20250312	-10.71	15760	20240502	114.15	37800	-10.71	20250312	18630	81.16	20250102	37800	-10.71	20250312	15760	114.15	20240502	0.55	Y	003570	2500	856 억	2719647	N	N	6437	N	N
36	20250424	140147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33700	50	2	0.15	2035504900	60528	83.48	33700	34150	33150	43700	23600	33650	33629.15	8.18	13301	35550	34600	34050	33100	32550	34325	32825	856	10050	2500	24220	50	1	33252697	11206	11.66	1.28	12	0.18	2891.00	26304.00	37800	20250312	-10.85	15760	20240502	113.83	37800	-10.85	20250312	18630	80.89	20250102	37800	-10.85	20250312	15760	113.83	20240502	0.55	Y	003570	2500	856 억	2719647	N	N	6437	N	N
37	20250424	130147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33800	150	2	0.45	1784450400	53081	73.21	33700	34150	33150	43700	23600	33650	33617.50	8.18	12755	35550	34600	34050	33100	32550	34325	32825	856	10050	2500	24220	50	1	33252697	11239	11.69	1.28	12	0.16	2891.00	26304.00	37800	20250312	-10.58	15760	20240502	114.47	37800	-10.58	20250312	18630	81.43	20250102	37800	-10.58	20250312	15760	114.47	20240502	0.55	Y	003570	2500	856 억	2719647	N	N	6437	N	N
38	20250424	120148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33800	150	2	0.45	1678504700	49940	68.87	33700	34150	33150	43700	23600	33650	33610.43	8.18	10952	35550	34600	34050	33100	32550	34325	32825	856	10050	2500	24220	50	1	33252697	11239	11.69	1.28	12	0.15	2891.00	26304.00	37800	20250312	-10.58	15760	20240502	114.47	37800	-10.58	20250312	18630	81.43	20250102	37800	-10.58	20250312	15760	114.47	20240502	0.55	Y	003570	2500	856 억	2719647	N	N	6437	N	N
39	20250424	110147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33700	50	2	0.15	1496744250	44549	61.44	33700	34150	33150	43700	23600	33650	33597.71	8.18	10574	35550	34600	34050	33100	32550	34325	32825	856	10050	2500	24220	50	1	33252697	11206	11.66	1.28	12	0.13	2891.00	26304.00	37800	20250312	-10.85	15760	20240502	113.83	37800	-10.85	20250312	18630	80.89	20250102	37800	-10.85	20250312	15760	113.83	20240502	0.55	Y	003570	2500	856 억	2719647	N	N	6437	N	N
40	20250424	100147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33900	250	2	0.74	800343575	23716	32.71	33700	34150	33350	43700	23600	33650	33746.99	8.18	4280	35550	34600	34050	33100	32550	34325	32825	856	10050	2500	24220	50	1	33252697	11273	11.73	1.29	12	0.07	2891.00	26304.00	37800	20250312	-10.32	15760	20240502	115.10	37800	-10.32	20250312	18630	81.96	20250102	37800	-10.32	20250312	15760	115.10	20240502	0.55	Y	003570	2500	856 억	2719647	N	N	6437	N	N
41	20250424	090147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33550	-100	5	-0.30	14762350	439	0.61	33700	33900	33500	43700	23600	33650	33627.22	8.18	-219	35550	34600	34050	33100	32550	34325	32825	856	10050	2500	24220	50	1	33252697	11156	11.60	1.28	12	0.00	2891.00	26304.00	37800	20250312	-11.24	15760	20240502	112.88	37800	-11.24	20250312	18630	80.09	20250102	37800	-11.24	20250312	15760	112.88	20240502	0.55	Y	003570	2500	856 억	2719647	N	N	6437	N	N
42	20250423	160145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33650	-1000	5	-2.89	2465948050	72510	61.43	34950	35000	33500	45000	24300	34650	34008.39	8.17	-7891	36383	35516	34633	33766	32883	35950	34200	856	10350	2500	24940	50	1	33252697	11190	11.64	1.28	12	0.22	2891.00	26304.00	37800	20250312	-10.98	15760	20240502	113.52	37800	-10.98	20250312	18630	80.62	20250102	37800	-10.98	20250312	15760	113.52	20240502	0.54	Y	003570	2500	856 억	2715915	N	N	6437	N	N
43	20250423	150148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33650	-1000	5	-2.89	2246178850	65964	55.88	34950	35000	33600	45000	24300	34650	34051.59	8.17	-9061	36383	35516	34633	33766	32883	35950	34200	856	10350	2500	24940	50	1	33252697	11190	11.64	1.28	12	0.20	2891.00	26304.00	37800	20250312	-10.98	15760	20240502	113.52	37800	-10.98	20250312	18630	80.62	20250102	37800	-10.98	20250312	15760	113.52	20240502	0.54	Y	003570	2500	856 억	2715915	N	N	14801	N	N
44	20250423	140147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33750	-900	5	-2.60	1897934100	55640	47.14	34950	35000	33600	45000	24300	34650	34110.97	8.17	-10847	36383	35516	34633	33766	32883	35950	34200	856	10350	2500	24940	50	1	33252697	11223	11.67	1.28	12	0.17	2891.00	26304.00	37800	20250312	-10.71	15760	20240502	114.15	37800	-10.71	20250312	18630	81.16	20250102	37800	-10.71	20250312	15760	114.15	20240502	0.54	Y	003570	2500	856 억	2715915	N	N	14801	N	N
45	20250423	130147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33900	-750	5	-2.16	1556454425	45526	38.57	34950	35000	33800	45000	24300	34650	34188.25	8.17	-11977	36383	35516	34633	33766	32883	35950	34200	856	10350	2500	24940	50	1	33252697	11273	11.73	1.29	12	0.14	2891.00	26304.00	37800	20250312	-10.32	15760	20240502	115.10	37800	-10.32	20250312	18630	81.96	20250102	37800	-10.32	20250312	15760	115.10	20240502	0.54	Y	003570	2500	856 억	2715915	N	N	14801	N	N
46	20250423	120148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34050	-600	5	-1.73	1316008825	38447	32.57	34950	35000	33900	45000	24300	34650	34229.17	8.17	-10877	36383	35516	34633	33766	32883	35950	34200	856	10350	2500	24940	50	1	33252697	11323	11.78	1.29	12	0.12	2891.00	26304.00	37800	20250312	-9.92	15760	20240502	116.05	37800	-9.92	20250312	18630	82.77	20250102	37800	-9.92	20250312	15760	116.05	20240502	0.54	Y	003570	2500	856 억	2715915	N	N	14801	N	N
47	20250423	110147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34000	-650	5	-1.88	980745475	28600	24.23	34950	35000	33950	45000	24300	34650	34291.80	8.17	-8158	36383	35516	34633	33766	32883	35950	34200	856	10350	2500	24940	50	1	33252697	11306	11.76	1.29	12	0.09	2891.00	26304.00	37800	20250312	-10.05	15760	20240502	115.74	37800	-10.05	20250312	18630	82.50	20250102	37800	-10.05	20250312	15760	115.74	20240502	0.54	Y	003570	2500	856 억	2715915	N	N	14801	N	N
48	20250423	100148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34200	-450	5	-1.30	508180600	14750	12.50	34950	35000	34000	45000	24300	34650	34452.92	8.17	-5304	36383	35516	34633	33766	32883	35950	34200	856	10350	2500	24940	50	1	33252697	11372	11.83	1.30	12	0.04	2891.00	26304.00	37800	20250312	-9.52	15760	20240502	117.01	37800	-9.52	20250312	18630	83.57	20250102	37800	-9.52	20250312	15760	117.01	20240502	0.54	Y	003570	2500	856 억	2715915	N	N	14801	N	N
49	20250423	090149	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34700	50	2	0.14	95261100	2733	2.32	34950	35000	34650	45000	24300	34650	34855.87	8.17	-2428	36383	35516	34633	33766	32883	35950	34200	856	10350	2500	24940	50	1	33252697	11539	12.00	1.32	12	0.01	2891.00	26304.00	37800	20250312	-8.20	15760	20240502	120.18	37800	-8.20	20250312	18630	86.26	20250102	37800	-8.20	20250312	15760	120.18	20240502	0.54	Y	003570	2500	856 억	2715915	N	N	14801	N	N
50	20250422	160144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34650	600	2	1.76	4105426050	118037	127.73	33750	35500	33750	44250	23850	34050	34780.84	8.21	1635	35150	34600	33700	33150	32250	34875	33425	856	10200	2500	24510	50	1	33252697	11522	11.99	1.32	12	0.35	2891.00	26304.00	37800	20250312	-8.33	15760	20240502	119.86	37800	-8.33	20250312	18630	85.99	20250102	37800	-8.33	20250312	15760	119.86	20240502	0.54	Y	003570	2500	856 억	2728515	N	N	14801	N	N
51	20250422	150147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34600	550	2	1.62	3903901600	112204	121.41	33750	35500	33750	44250	23850	34050	34792.89	8.21	365	35150	34600	33700	33150	32250	34875	33425	856	10200	2500	24510	50	1	33252697	11505	11.97	1.32	12	0.34	2891.00	26304.00	37800	20250312	-8.47	15760	20240502	119.54	37800	-8.47	20250312	18630	85.72	20250102	37800	-8.47	20250312	15760	119.54	20240502	0.54	Y	003570	2500	856 억	2728515	N	N	1810	N	N
52	20250422	140147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34750	700	2	2.06	3451884400	99179	107.32	33750	35500	33750	44250	23850	34050	34804.59	8.21	4080	35150	34600	33700	33150	32250	34875	33425	856	10200	2500	24510	50	1	33252697	11555	12.02	1.32	12	0.30	2891.00	26304.00	37800	20250312	-8.07	15760	20240502	120.49	37800	-8.07	20250312	18630	86.53	20250102	37800	-8.07	20250312	15760	120.49	20240502	0.54	Y	003570	2500	856 억	2728515	N	N	1810	N	N
53	20250422	130147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34400	350	2	1.03	3041177200	87353	94.52	33750	35500	33750	44250	23850	34050	34814.80	8.21	5488	35150	34600	33700	33150	32250	34875	33425	856	10200	2500	24510	50	1	33252697	11439	11.90	1.31	12	0.26	2891.00	26304.00	37800	20250312	-8.99	15760	20240502	118.27	37800	-8.99	20250312	18630	84.65	20250102	37800	-8.99	20250312	15760	118.27	20240502	0.54	Y	003570	2500	856 억	2728515	N	N	1810	N	N
54	20250422	120146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	35050	1000	2	2.94	2552544800	73221	79.23	33750	35500	33750	44250	23850	34050	34860.83	8.21	5128	35150	34600	33700	33150	32250	34875	33425	856	10200	2500	24510	50	1	33252697	11655	12.12	1.33	12	0.22	2891.00	26304.00	37800	20250312	-7.28	15760	20240502	122.40	37800	-7.28	20250312	18630	88.14	20250102	37800	-7.28	20250312	15760	122.40	20240502	0.54	Y	003570	2500	856 억	2728515	N	N	1810	N	N
55	20250422	110147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34800	750	2	2.20	1631859350	47104	50.97	33750	35200	33750	44250	23850	34050	34643.75	8.21	6399	35150	34600	33700	33150	32250	34875	33425	856	10200	2500	24510	50	1	33252697	11572	12.04	1.32	12	0.14	2891.00	26304.00	37800	20250312	-7.94	15760	20240502	120.81	37800	-7.94	20250312	18630	86.80	20250102	37800	-7.94	20250312	15760	120.81	20240502	0.54	Y	003570	2500	856 억	2728515	N	N	1810	N	N
56	20250422	100146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34550	500	2	1.47	875503725	25498	27.59	33750	34700	33750	44250	23850	34050	34336.17	8.21	3812	35150	34600	33700	33150	32250	34875	33425	856	10200	2500	24510	50	1	33252697	11489	11.95	1.31	12	0.08	2891.00	26304.00	37800	20250312	-8.60	15760	20240502	119.23	37800	-8.60	20250312	18630	85.45	20250102	37800	-8.60	20250312	15760	119.23	20240502	0.54	Y	003570	2500	856 억	2728515	N	N	1810	N	N
57	20250422	090147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34100	50	2	0.15	41406950	1223	1.32	33750	34100	33750	44250	23850	34050	33856.87	8.21	-130	35150	34600	33700	33150	32250	34875	33425	856	10200	2500	24510	50	1	33252697	11339	11.80	1.30	12	0.00	2891.00	26304.00	37800	20250312	-9.79	15760	20240502	116.37	37800	-9.79	20250312	18630	83.04	20250102	37800	-9.79	20250312	15760	116.37	20240502	0.54	Y	003570	2500	856 억	2728515	N	N	1810	N	N
58	20250421	160144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34050	350	2	1.04	3097974225	92414	135.93	33950	34250	32800	43800	23600	33700	33522.78	8.14	32231	35833	34766	34133	33066	32433	34450	32750	856	10100	2500	24260	50	1	33252697	11323	11.78	1.29	12	0.28	2891.00	26304.00	37800	20250312	-9.92	15760	20240502	116.05	37800	-9.92	20250312	18630	82.77	20250102	37800	-9.92	20250312	15760	116.05	20240502	0.55	Y	003570	2500	856 억	2707094	N	N	1810	N	N
59	20250421	150146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34100	400	2	1.19	2991176725	89265	131.30	33950	34250	32800	43800	23600	33700	33508.95	8.14	30918	35833	34766	34133	33066	32433	34450	32750	856	10100	2500	24260	50	1	33252697	11339	11.80	1.30	12	0.27	2891.00	26304.00	37800	20250312	-9.79	15760	20240502	116.37	37800	-9.79	20250312	18630	83.04	20250102	37800	-9.79	20250312	15760	116.37	20240502	0.55	Y	003570	2500	856 억	2707094	N	N	3172	N	N
60	20250421	140147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33700	0	3	0.00	2630144450	78640	115.67	33950	34250	32800	43800	23600	33700	33445.38	8.14	34052	35833	34766	34133	33066	32433	34450	32750	856	10100	2500	24260	50	1	33252697	11206	11.66	1.28	12	0.24	2891.00	26304.00	37800	20250312	-10.85	15760	20240502	113.83	37800	-10.85	20250312	18630	80.89	20250102	37800	-10.85	20250312	15760	113.83	20240502	0.55	Y	003570	2500	856 억	2707094	N	N	3172	N	N
61	20250421	130147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33600	-100	5	-0.30	2436662850	72885	107.21	33950	34250	32800	43800	23600	33700	33431.61	8.14	34395	35833	34766	34133	33066	32433	34450	32750	856	10100	2500	24260	50	1	33252697	11173	11.62	1.28	12	0.22	2891.00	26304.00	37800	20250312	-11.11	15760	20240502	113.20	37800	-11.11	20250312	18630	80.35	20250102	37800	-11.11	20250312	15760	113.20	20240502	0.55	Y	003570	2500	856 억	2707094	N	N	3172	N	N
62	20250421	120146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33450	-250	5	-0.74	2258232300	67557	99.37	33950	34250	32800	43800	23600	33700	33427.07	8.14	32672	35833	34766	34133	33066	32433	34450	32750	856	10100	2500	24260	50	1	33252697	11123	11.57	1.27	12	0.20	2891.00	26304.00	37800	20250312	-11.51	15760	20240502	112.25	37800	-11.51	20250312	18630	79.55	20250102	37800	-11.51	20250312	15760	112.25	20240502	0.55	Y	003570	2500	856 억	2707094	N	N	3172	N	N
63	20250421	110147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33450	-250	5	-0.74	2034417100	60853	89.51	33950	34250	32800	43800	23600	33700	33431.66	8.14	33171	35833	34766	34133	33066	32433	34450	32750	856	10100	2500	24260	50	1	33252697	11123	11.57	1.27	12	0.18	2891.00	26304.00	37800	20250312	-11.51	15760	20240502	112.25	37800	-11.51	20250312	18630	79.55	20250102	37800	-11.51	20250312	15760	112.25	20240502	0.55	Y	003570	2500	856 억	2707094	N	N	3172	N	N
64	20250421	100146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33150	-550	5	-1.63	1402265400	41826	61.52	33950	34250	32800	43800	23600	33700	33526.17	8.14	21261	35833	34766	34133	33066	32433	34450	32750	856	10100	2500	24260	50	1	33252697	11023	11.47	1.26	12	0.13	2891.00	26304.00	37800	20250312	-12.30	15760	20240502	110.34	37800	-12.30	20250312	18630	77.94	20250102	37800	-12.30	20250312	15760	110.34	20240502	0.55	Y	003570	2500	856 억	2707094	N	N	3172	N	N
65	20250421	090148	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34100	400	2	1.19	77884250	2293	3.37	33950	34100	33900	43800	23600	33700	33966.09	8.14	-1345	35833	34766	34133	33066	32433	34450	32750	856	10100	2500	24260	50	1	33252697	11339	11.80	1.30	12	0.01	2891.00	26304.00	37800	20250312	-9.79	15760	20240502	116.37	37800	-9.79	20250312	18630	83.04	20250102	37800	-9.79	20250312	15760	116.37	20240502	0.55	Y	003570	2500	856 억	2707094	N	N	3172	N	N
66	20250418	160144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33700	-900	5	-2.60	2328464000	67985	47.41	34900	35200	33500	44950	24250	34600	34249.92	8.16	-9478	36700	35650	34250	33200	31800	36175	33725	856	10350	2500	24910	50	1	33252697	11206	11.66	1.28	12	0.20	2891.00	26304.00	37800	20250312	-10.85	15760	20240502	113.83	37800	-10.85	20250312	18630	80.89	20250102	37800	-10.85	20250312	15760	113.83	20240502	0.52	Y	003570	2500	856 억	2714498	N	N	3172	N	N
67	20250418	150146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33650	-950	5	-2.75	2190503600	63888	44.55	34900	35200	33500	44950	24250	34600	34286.62	8.16	-9295	36700	35650	34250	33200	31800	36175	33725	856	10350	2500	24910	50	1	33252697	11190	11.64	1.28	12	0.19	2891.00	26304.00	37800	20250312	-10.98	15760	20240502	113.52	37800	-10.98	20250312	18630	80.62	20250102	37800	-10.98	20250312	15760	113.52	20240502	0.52	Y	003570	2500	856 억	2714498	N	N	6290	N	N
68	20250418	140147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34000	-600	5	-1.73	1699180250	49344	34.41	34900	35200	34000	44950	24250	34600	34435.40	8.16	-6033	36700	35650	34250	33200	31800	36175	33725	856	10350	2500	24910	50	1	33252697	11306	11.76	1.29	12	0.15	2891.00	26304.00	37800	20250312	-10.05	15760	20240502	115.74	37800	-10.05	20250312	18630	82.50	20250102	37800	-10.05	20250312	15760	115.74	20240502	0.52	Y	003570	2500	856 억	2714498	N	N	6290	N	N
69	20250418	130145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34600	0	3	0.00	1394705850	40434	28.20	34900	35200	34050	44950	24250	34600	34493.39	8.16	-6105	36700	35650	34250	33200	31800	36175	33725	856	10350	2500	24910	50	1	33252697	11505	11.97	1.32	12	0.12	2891.00	26304.00	37800	20250312	-8.47	15760	20240502	119.54	37800	-8.47	20250312	18630	85.72	20250102	37800	-8.47	20250312	15760	119.54	20240502	0.52	Y	003570	2500	856 억	2714498	N	N	6290	N	N
70	20250418	120145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34600	0	3	0.00	1261156150	36564	25.50	34900	35200	34050	44950	24250	34600	34491.74	8.16	-6284	36700	35650	34250	33200	31800	36175	33725	856	10350	2500	24910	50	1	33252697	11505	11.97	1.32	12	0.11	2891.00	26304.00	37800	20250312	-8.47	15760	20240502	119.54	37800	-8.47	20250312	18630	85.72	20250102	37800	-8.47	20250312	15760	119.54	20240502	0.52	Y	003570	2500	856 억	2714498	N	N	6290	N	N
71	20250418	110147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34350	-250	5	-0.72	1086345500	31503	21.97	34900	35200	34050	44950	24250	34600	34483.87	8.16	-6667	36700	35650	34250	33200	31800	36175	33725	856	10350	2500	24910	50	1	33252697	11422	11.88	1.31	12	0.09	2891.00	26304.00	37800	20250312	-9.13	15760	20240502	117.96	37800	-9.13	20250312	18630	84.38	20250102	37800	-9.13	20250312	15760	117.96	20240502	0.52	Y	003570	2500	856 억	2714498	N	N	6290	N	N
72	20250418	100146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34800	200	2	0.58	891639600	25850	18.03	34900	35200	34050	44950	24250	34600	34492.83	8.16	-4022	36700	35650	34250	33200	31800	36175	33725	856	10350	2500	24910	50	1	33252697	11572	12.04	1.32	12	0.08	2891.00	26304.00	37800	20250312	-7.94	15760	20240502	120.81	37800	-7.94	20250312	18630	86.80	20250102	37800	-7.94	20250312	15760	120.81	20240502	0.52	Y	003570	2500	856 억	2714498	N	N	6290	N	N
73	20250418	090147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34500	-100	5	-0.29	17197900	496	0.35	34900	34950	34500	44950	24250	34600	34673.19	8.16	-159	36700	35650	34250	33200	31800	36175	33725	856	10350	2500	24910	50	1	33252697	11472	11.93	1.31	12	0.00	2891.00	26304.00	37800	20250312	-8.73	15760	20240502	118.91	37800	-8.73	20250312	18630	85.19	20250102	37800	-8.73	20250312	15760	118.91	20240502	0.52	Y	003570	2500	856 억	2714498	N	N	6290	N	N
74	20250417	160145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34600	1250	2	3.75	4931488525	143399	191.86	34000	35300	32850	43350	23350	33350	34389.89	8.27	-39043	34783	34066	33183	32466	31583	34425	32825	856	10000	2500	24010	50	1	33252697	11505	11.97	1.32	12	0.43	2891.00	26304.00	37800	20250312	-8.47	15760	20240502	119.54	37800	-8.47	20250312	18630	85.72	20250102	37800	-8.47	20250312	15760	119.54	20240502	0.53	Y	003570	2500	856 억	2750822	N	N	6290	N	N
75	20250417	150146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34750	1400	2	4.20	4617365825	134386	179.80	34000	35300	32850	43350	23350	33350	34358.98	8.27	-36106	34783	34066	33183	32466	31583	34425	32825	856	10000	2500	24010	50	1	33252697	11555	12.02	1.32	12	0.40	2891.00	26304.00	37800	20250312	-8.07	15760	20240502	120.49	37800	-8.07	20250312	18630	86.53	20250102	37800	-8.07	20250312	15760	120.49	20240502	0.53	Y	003570	2500	856 억	2750822	N	N	2649	N	N
76	20250417	140146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34650	1300	2	3.90	2897976750	85150	113.93	34000	35000	32850	43350	23350	33350	34033.78	8.27	-16634	34783	34066	33183	32466	31583	34425	32825	856	10000	2500	24010	50	1	33252697	11522	11.99	1.32	12	0.26	2891.00	26304.00	37800	20250312	-8.33	15760	20240502	119.86	37800	-8.33	20250312	18630	85.99	20250102	37800	-8.33	20250312	15760	119.86	20240502	0.53	Y	003570	2500	856 억	2750822	N	N	2649	N	N
77	20250417	130146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	34200	850	2	2.55	1569649450	46751	62.55	34000	34400	32850	43350	23350	33350	33574.67	8.27	-9571	34783	34066	33183	32466	31583	34425	32825	856	10000	2500	24010	50	1	33252697	11372	11.83	1.30	12	0.14	2891.00	26304.00	37800	20250312	-9.52	15760	20240502	117.01	37800	-9.52	20250312	18630	83.57	20250102	37800	-9.52	20250312	15760	117.01	20240502	0.53	Y	003570	2500	856 억	2750822	N	N	2649	N	N
78	20250417	120145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33250	-100	5	-0.30	894985000	26903	35.99	34000	34050	32850	43350	23350	33350	33267.11	8.27	-3333	34783	34066	33183	32466	31583	34425	32825	856	10000	2500	24010	50	1	33252697	11057	11.50	1.26	12	0.08	2891.00	26304.00	37800	20250312	-12.04	15760	20240502	110.98	37800	-12.04	20250312	18630	78.48	20250102	37800	-12.04	20250312	15760	110.98	20240502	0.53	Y	003570	2500	856 억	2750822	N	N	2649	N	N
79	20250417	110146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33000	-350	5	-1.05	732508150	22007	29.44	34000	34050	32850	43350	23350	33350	33285.23	8.27	-3479	34783	34066	33183	32466	31583	34425	32825	856	10000	2500	24010	50	1	33252697	10973	11.41	1.25	12	0.07	2891.00	26304.00	37800	20250312	-12.70	15760	20240502	109.39	37800	-12.70	20250312	18630	77.13	20250102	37800	-12.70	20250312	15760	109.39	20240502	0.53	Y	003570	2500	856 억	2750822	N	N	2649	N	N
80	20250417	100146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33250	-100	5	-0.30	486357575	14543	19.46	34000	34050	33050	43350	23350	33350	33442.73	8.27	-1718	34783	34066	33183	32466	31583	34425	32825	856	10000	2500	24010	50	1	33252697	11057	11.50	1.26	12	0.04	2891.00	26304.00	37800	20250312	-12.04	15760	20240502	110.98	37800	-12.04	20250312	18630	78.48	20250102	37800	-12.04	20250312	15760	110.98	20240502	0.53	Y	003570	2500	856 억	2750822	N	N	2649	N	N
81	20250417	090147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33750	400	2	1.20	57895250	1707	2.28	34000	34050	33750	43350	23350	33350	33916.37	8.27	-631	34783	34066	33183	32466	31583	34425	32825	856	10000	2500	24010	50	1	33252697	11223	11.67	1.28	12	0.01	2891.00	26304.00	37800	20250312	-10.71	15760	20240502	114.15	37800	-10.71	20250312	18630	81.16	20250102	37800	-10.71	20250312	15760	114.15	20240502	0.53	Y	003570	2500	856 억	2750822	N	N	2649	N	N
82	20250416	160144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33350	600	2	1.83	2504038725	74742	104.47	32700	33900	32300	42550	22950	32750	33502.70	8.32	-13654	34016	33382	32816	32182	31616	33100	31900	856	9800	2500	23580	50	1	33252697	11090	11.54	1.27	12	0.22	2891.00	26304.00	37800	20250312	-11.77	15760	20240502	111.61	37800	-11.77	20250312	18630	79.01	20250102	37800	-11.77	20250312	15760	111.61	20240502	0.52	Y	003570	2500	856 억	2765740	N	N	2649	N	N
83	20250416	150146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33650	900	2	2.75	2345581925	70014	97.86	32700	33900	32300	42550	22950	32750	33501.61	8.32	-12030	34016	33382	32816	32182	31616	33100	31900	856	9800	2500	23580	50	1	33252697	11190	11.64	1.28	12	0.21	2891.00	26304.00	37800	20250312	-10.98	15760	20240502	113.52	37800	-10.98	20250312	18630	80.62	20250102	37800	-10.98	20250312	15760	113.52	20240502	0.52	Y	003570	2500	856 억	2765740	N	N	4647	N	N
84	20250416	140146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33750	1000	2	3.05	1655719075	49511	69.20	32700	33900	32300	42550	22950	32750	33441.44	8.32	-4511	34016	33382	32816	32182	31616	33100	31900	856	9800	2500	23580	50	1	33252697	11223	11.67	1.28	12	0.15	2891.00	26304.00	37800	20250312	-10.71	15760	20240502	114.15	37800	-10.71	20250312	18630	81.16	20250102	37800	-10.71	20250312	15760	114.15	20240502	0.52	Y	003570	2500	856 억	2765740	N	N	4647	N	N
85	20250416	130145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33650	900	2	2.75	1175731700	35292	49.33	32700	33700	32300	42550	22950	32750	33314.40	8.32	-2137	34016	33382	32816	32182	31616	33100	31900	856	9800	2500	23580	50	1	33252697	11190	11.64	1.28	12	0.11	2891.00	26304.00	37800	20250312	-10.98	15760	20240502	113.52	37800	-10.98	20250312	18630	80.62	20250102	37800	-10.98	20250312	15760	113.52	20240502	0.52	Y	003570	2500	856 억	2765740	N	N	4647	N	N
86	20250416	120146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33550	800	2	2.44	891037400	26823	37.49	32700	33700	32300	42550	22950	32750	33219.16	8.32	-1763	34016	33382	32816	32182	31616	33100	31900	856	9800	2500	23580	50	1	33252697	11156	11.60	1.28	12	0.08	2891.00	26304.00	37800	20250312	-11.24	15760	20240502	112.88	37800	-11.24	20250312	18630	80.09	20250102	37800	-11.24	20250312	15760	112.88	20240502	0.52	Y	003570	2500	856 억	2765740	N	N	4647	N	N
87	20250416	110145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33550	800	2	2.44	690882075	20843	29.13	32700	33700	32300	42550	22950	32750	33146.96	8.32	799	34016	33382	32816	32182	31616	33100	31900	856	9800	2500	23580	50	1	33252697	11156	11.60	1.28	12	0.06	2891.00	26304.00	37800	20250312	-11.24	15760	20240502	112.88	37800	-11.24	20250312	18630	80.09	20250102	37800	-11.24	20250312	15760	112.88	20240502	0.52	Y	003570	2500	856 억	2765740	N	N	4647	N	N
88	20250416	100145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33000	250	2	0.76	293329025	8933	12.49	32700	33100	32300	42550	22950	32750	32836.56	8.32	1485	34016	33382	32816	32182	31616	33100	31900	856	9800	2500	23580	50	1	33252697	10973	11.41	1.25	12	0.03	2891.00	26304.00	37800	20250312	-12.70	15760	20240502	109.39	37800	-12.70	20250312	18630	77.13	20250102	37800	-12.70	20250312	15760	109.39	20240502	0.52	Y	003570	2500	856 억	2765740	N	N	4647	N	N
89	20250416	090147	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32350	-400	5	-1.22	20499250	632	0.88	32700	32700	32300	42550	22950	32750	32435.52	8.32	91	34016	33382	32816	32182	31616	33100	31900	856	9800	2500	23580	50	1	33252697	10757	11.19	1.23	12	0.00	2891.00	26304.00	37800	20250312	-14.42	15760	20240502	105.27	37800	-14.42	20250312	18630	73.64	20250102	37800	-14.42	20250312	15760	105.27	20240502	0.52	Y	003570	2500	856 억	2765740	N	N	4647	N	N
90	20250415	160145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32750	0	3	0.00	2342341850	71546	72.37	33400	33450	32250	42550	22950	32750	32738.96	8.32	-4663	33683	33216	32433	31966	31183	33450	32200	856	9800	2500	23580	50	1	33252697	10890	11.33	1.25	12	0.22	2891.00	26304.00	37800	20250312	-13.36	15760	20240502	107.80	37800	-13.36	20250312	18630	75.79	20250102	37800	-13.36	20250312	15760	107.80	20240502	0.53	Y	003570	2500	856 억	2766552	N	N	4647	N	N
91	20250415	150146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32750	0	3	0.00	2185296925	66750	67.52	33400	33450	32250	42550	22950	32750	32738.53	8.32	-5364	33683	33216	32433	31966	31183	33450	32200	856	9800	2500	23580	50	1	33252697	10890	11.33	1.25	12	0.20	2891.00	26304.00	37800	20250312	-13.36	15760	20240502	107.80	37800	-13.36	20250312	18630	75.79	20250102	37800	-13.36	20250312	15760	107.80	20240502	0.53	Y	003570	2500	856 억	2766552	N	N	6838	N	N
92	20250415	140146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32650	-100	5	-0.31	1793490225	54796	55.43	33400	33450	32250	42550	22950	32750	32730.31	8.32	-6281	33683	33216	32433	31966	31183	33450	32200	856	9800	2500	23580	50	1	33252697	10857	11.29	1.24	12	0.16	2891.00	26304.00	37800	20250312	-13.62	15760	20240502	107.17	37800	-13.62	20250312	18630	75.25	20250102	37800	-13.62	20250312	15760	107.17	20240502	0.53	Y	003570	2500	856 억	2766552	N	N	6838	N	N
93	20250415	130145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32750	0	3	0.00	1554059125	47438	47.98	33400	33450	32250	42550	22950	32750	32759.79	8.32	-7806	33683	33216	32433	31966	31183	33450	32200	856	9800	2500	23580	50	1	33252697	10890	11.33	1.25	12	0.14	2891.00	26304.00	37800	20250312	-13.36	15760	20240502	107.80	37800	-13.36	20250312	18630	75.79	20250102	37800	-13.36	20250312	15760	107.80	20240502	0.53	Y	003570	2500	856 억	2766552	N	N	6838	N	N
94	20250415	120146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32600	-150	5	-0.46	1368574575	41763	42.24	33400	33450	32250	42550	22950	32750	32770.03	8.32	-5961	33683	33216	32433	31966	31183	33450	32200	856	9800	2500	23580	50	1	33252697	10840	11.28	1.24	12	0.13	2891.00	26304.00	37800	20250312	-13.76	15760	20240502	106.85	37800	-13.76	20250312	18630	74.99	20250102	37800	-13.76	20250312	15760	106.85	20240502	0.53	Y	003570	2500	856 억	2766552	N	N	6838	N	N
95	20250415	110145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32750	0	3	0.00	1025310875	31246	31.61	33400	33450	32250	42550	22950	32750	32814.15	8.32	-3234	33683	33216	32433	31966	31183	33450	32200	856	9800	2500	23580	50	1	33252697	10890	11.33	1.25	12	0.09	2891.00	26304.00	37800	20250312	-13.36	15760	20240502	107.80	37800	-13.36	20250312	18630	75.79	20250102	37800	-13.36	20250312	15760	107.80	20240502	0.53	Y	003570	2500	856 억	2766552	N	N	6838	N	N
96	20250415	100146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32700	-50	5	-0.15	767784350	23415	23.68	33400	33450	32250	42550	22950	32750	32790.28	8.32	-1675	33683	33216	32433	31966	31183	33450	32200	856	9800	2500	23580	50	1	33252697	10874	11.31	1.24	12	0.07	2891.00	26304.00	37800	20250312	-13.49	15760	20240502	107.49	37800	-13.49	20250312	18630	75.52	20250102	37800	-13.49	20250312	15760	107.49	20240502	0.53	Y	003570	2500	856 억	2766552	N	N	6838	N	N
97	20250415	090146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	33100	350	2	1.07	133071850	4008	4.05	33400	33450	32400	42550	22950	32750	33201.56	8.32	-1491	33683	33216	32433	31966	31183	33450	32200	856	9800	2500	23580	50	1	33252697	11007	11.45	1.26	12	0.01	2891.00	26304.00	37800	20250312	-12.43	15760	20240502	110.03	37800	-12.43	20250312	18630	77.67	20250102	37800	-12.43	20250312	15760	110.03	20240502	0.53	Y	003570	2500	856 억	2766552	N	N	6838	N	N
98	20250414	160145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32750	1200	2	3.80	3202504925	98863	102.58	32000	32900	31650	41000	22100	31550	32393.35	8.43	-43578	33250	32400	31000	30150	28750	32825	30575	856	9450	2500	22710	50	1	33252697	10890	11.33	1.25	12	0.30	2891.00	26304.00	37800	20250312	-13.36	15760	20240502	107.80	37800	-13.36	20250312	18630	75.79	20250102	37800	-13.36	20250312	15760	107.80	20240502	0.53	Y	003570	2500	856 억	2802958	N	N	6838	N	N
99	20250414	150145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32850	1300	2	4.12	3008496975	92937	96.43	32000	32900	31650	41000	22100	31550	32371.36	8.43	-39812	33250	32400	31000	30150	28750	32825	30575	856	9450	2500	22710	50	1	33252697	10924	11.36	1.25	12	0.28	2891.00	26304.00	37800	20250312	-13.10	15760	20240502	108.44	37800	-13.10	20250312	18630	76.33	20250102	37800	-13.10	20250312	15760	108.44	20240502	0.53	Y	003570	2500	856 억	2802958	N	N	2819	N	N
100	20250414	140145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32650	1100	2	3.49	2429602750	75263	78.09	32000	32900	31650	41000	22100	31550	32281.50	8.43	-29894	33250	32400	31000	30150	28750	32825	30575	856	9450	2500	22710	50	1	33252697	10857	11.29	1.24	12	0.23	2891.00	26304.00	37800	20250312	-13.62	15760	20240502	107.17	37800	-13.62	20250312	18630	75.25	20250102	37800	-13.62	20250312	15760	107.17	20240502	0.53	Y	003570	2500	856 억	2802958	N	N	2819	N	N
101	20250414	130145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32500	950	2	3.01	1916463425	59583	61.82	32000	32500	31650	41000	22100	31550	32164.60	8.43	-22525	33250	32400	31000	30150	28750	32825	30575	856	9450	2500	22710	50	1	33252697	10807	11.24	1.24	12	0.18	2891.00	26304.00	37800	20250312	-14.02	15760	20240502	106.22	37800	-14.02	20250312	18630	74.45	20250102	37800	-14.02	20250312	15760	106.22	20240502	0.53	Y	003570	2500	856 억	2802958	N	N	2819	N	N
102	20250414	120146	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32450	900	2	2.85	1642110725	51128	53.05	32000	32450	31650	41000	22100	31550	32117.64	8.43	-16157	33250	32400	31000	30150	28750	32825	30575	856	9450	2500	22710	50	1	33252697	10791	11.22	1.23	12	0.15	2891.00	26304.00	37800	20250312	-14.15	15760	20240502	105.90	37800	-14.15	20250312	18630	74.18	20250102	37800	-14.15	20250312	15760	105.90	20240502	0.53	Y	003570	2500	856 억	2802958	N	N	2819	N	N
103	20250414	110145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32250	700	2	2.22	1271551625	39663	41.16	32000	32450	31650	41000	22100	31550	32058.89	8.43	-12742	33250	32400	31000	30150	28750	32825	30575	856	9450	2500	22710	50	1	33252697	10724	11.16	1.23	12	0.12	2891.00	26304.00	37800	20250312	-14.68	15760	20240502	104.63	37800	-14.68	20250312	18630	73.11	20250102	37800	-14.68	20250312	15760	104.63	20240502	0.53	Y	003570	2500	856 억	2802958	N	N	2819	N	N
104	20250414	100145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32250	700	2	2.22	913886450	28589	29.66	32000	32450	31650	41000	22100	31550	31966.37	8.43	-5998	33250	32400	31000	30150	28750	32825	30575	856	9450	2500	22710	50	1	33252697	10724	11.16	1.23	12	0.09	2891.00	26304.00	37800	20250312	-14.68	15760	20240502	104.63	37800	-14.68	20250312	18630	73.11	20250102	37800	-14.68	20250312	15760	104.63	20240502	0.53	Y	003570	2500	856 억	2802958	N	N	2819	N	N
105	20250414	090145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	32100	550	2	1.74	74248675	2318	2.41	32000	32200	31850	41000	22100	31550	32031.35	8.43	-1705	33250	32400	31000	30150	28750	32825	30575	856	9450	2500	22710	50	1	33252697	10674	11.10	1.22	12	0.01	2891.00	26304.00	37800	20250312	-15.08	15760	20240502	103.68	37800	-15.08	20250312	18630	72.30	20250102	37800	-15.08	20250312	15760	103.68	20240502	0.53	Y	003570	2500	856 억	2802958	N	N	2819	N	N
106	20250411	160145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	31550	1400	2	4.64	3001007825	96374	149.40	29700	31850	29600	39150	21150	30150	31139.18	8.49	-20019	31383	30766	29883	29266	28383	30325	28825	856	9000	2500	21700	50	1	33252697	10491	10.91	1.20	12	0.29	2891.00	26304.00	37800	20250312	-16.53	15760	20240502	100.19	37800	-16.53	20250312	18630	69.35	20250102	37800	-16.53	20250312	15760	100.19	20240502	0.56	Y	003570	2500	856 억	2824302	N	N	2819	N	N
107	20250411	150145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	31550	1400	2	4.64	2857579025	91818	142.34	29700	31850	29600	39150	21150	30150	31122.21	8.49	-19127	31383	30766	29883	29266	28383	30325	28825	856	9000	2500	21700	50	1	33252697	10491	10.91	1.20	12	0.28	2891.00	26304.00	37800	20250312	-16.53	15760	20240502	100.19	37800	-16.53	20250312	18630	69.35	20250102	37800	-16.53	20250312	15760	100.19	20240502	0.56	Y	003570	2500	856 억	2824302	N	N	1381	N	N
108	20250411	140145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	31550	1400	2	4.64	2158687125	69776	108.17	29700	31550	29600	39150	21150	30150	30937.39	8.49	-7854	31383	30766	29883	29266	28383	30325	28825	856	9000	2500	21700	50	1	33252697	10491	10.91	1.20	12	0.21	2891.00	26304.00	37800	20250312	-16.53	15760	20240502	100.19	37800	-16.53	20250312	18630	69.35	20250102	37800	-16.53	20250312	15760	100.19	20240502	0.56	Y	003570	2500	856 억	2824302	N	N	1381	N	N
109	20250411	130145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	31150	1000	2	3.32	1752316350	56829	88.10	29700	31350	29600	39150	21150	30150	30834.90	8.49	-6280	31383	30766	29883	29266	28383	30325	28825	856	9000	2500	21700	50	1	33252697	10358	10.77	1.18	12	0.17	2891.00	26304.00	37800	20250312	-17.59	15760	20240502	97.65	37800	-17.59	20250312	18630	67.20	20250102	37800	-17.59	20250312	15760	97.65	20240502	0.56	Y	003570	2500	856 억	2824302	N	N	1381	N	N
110	20250411	120145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	31250	1100	2	3.65	1602223950	52011	80.63	29700	31350	29600	39150	21150	30150	30805.48	8.49	-3030	31383	30766	29883	29266	28383	30325	28825	856	9000	2500	21700	50	1	33252697	10391	10.81	1.19	12	0.16	2891.00	26304.00	37800	20250312	-17.33	15760	20240502	98.29	37800	-17.33	20250312	18630	67.74	20250102	37800	-17.33	20250312	15760	98.29	20240502	0.56	Y	003570	2500	856 억	2824302	N	N	1381	N	N
111	20250411	110144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	31100	950	2	3.15	1240447900	40418	62.66	29700	31200	29600	39150	21150	30150	30690.48	8.49	-2057	31383	30766	29883	29266	28383	30325	28825	856	9000	2500	21700	50	1	33252697	10342	10.76	1.18	12	0.12	2891.00	26304.00	37800	20250312	-17.72	15760	20240502	97.34	37800	-17.72	20250312	18630	66.94	20250102	37800	-17.72	20250312	15760	97.34	20240502	0.56	Y	003570	2500	856 억	2824302	N	N	1381	N	N
112	20250411	100145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	31000	850	2	2.82	839224475	27505	42.64	29700	31100	29600	39150	21150	30150	30511.71	8.49	-309	31383	30766	29883	29266	28383	30325	28825	856	9000	2500	21700	50	1	33252697	10308	10.72	1.18	12	0.08	2891.00	26304.00	37800	20250312	-17.99	15760	20240502	96.70	37800	-17.99	20250312	18630	66.40	20250102	37800	-17.99	20250312	15760	96.70	20240502	0.56	Y	003570	2500	856 억	2824302	N	N	1381	N	N
113	20250411	090145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	29850	-300	5	-1.00	25698550	863	1.34	29700	30000	29600	39150	21150	30150	29778.16	8.49	248	31383	30766	29883	29266	28383	30325	28825	856	9000	2500	21700	50	1	33252697	9926	10.33	1.13	12	0.00	2891.00	26304.00	37800	20250312	-21.03	15760	20240502	89.40	37800	-21.03	20250312	18630	60.23	20250102	37800	-21.03	20250312	15760	89.40	20240502	0.56	Y	003570	2500	856 억	2824302	N	N	1381	N	N
114	20250410	160144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30150	1900	2	6.73	1930082850	64506	119.43	30300	30500	29000	36700	19800	28250	29920.98	8.54	-11037	30083	29166	28483	27566	26883	29625	28025	856	8450	2500	20340	50	1	33252697	10026	10.43	1.15	12	0.19	2891.00	26304.00	37800	20250312	-20.24	15760	20240502	91.31	37800	-20.24	20250312	18630	61.84	20250102	37800	-20.24	20250312	15760	91.31	20240502	0.58	Y	003570	2500	856 억	2838666	N	N	1381	N	N
115	20250410	150144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30150	1900	2	6.73	1653201150	55367	102.51	30300	30300	29000	36700	19800	28250	29858.96	8.54	-9349	30083	29166	28483	27566	26883	29625	28025	856	8450	2500	20340	50	1	33252697	10026	10.43	1.15	12	0.17	2891.00	26304.00	37800	20250312	-20.24	15760	20240502	91.31	37800	-20.24	20250312	18630	61.84	20250102	37800	-20.24	20250312	15760	91.31	20240502	0.58	Y	003570	2500	856 억	2838666	N	N	2829	N	N
116	20250410	140144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30100	1850	2	6.55	1494701850	50108	92.77	30300	30300	29000	36700	19800	28250	29829.61	8.54	-10140	30083	29166	28483	27566	26883	29625	28025	856	8450	2500	20340	50	1	33252697	10009	10.41	1.14	12	0.15	2891.00	26304.00	37800	20250312	-20.37	15760	20240502	90.99	37800	-20.37	20250312	18630	61.57	20250102	37800	-20.37	20250312	15760	90.99	20240502	0.58	Y	003570	2500	856 억	2838666	N	N	2829	N	N
117	20250410	130145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	29900	1650	2	5.84	1340523400	44979	83.27	30300	30300	29000	36700	19800	28250	29803.32	8.54	-12641	30083	29166	28483	27566	26883	29625	28025	856	8450	2500	20340	50	1	33252697	9943	10.34	1.14	12	0.14	2891.00	26304.00	37800	20250312	-20.90	15760	20240502	89.72	37800	-20.90	20250312	18630	60.49	20250102	37800	-20.90	20250312	15760	89.72	20240502	0.58	Y	003570	2500	856 억	2838666	N	N	2829	N	N
118	20250410	120145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30050	1800	2	6.37	1284272800	43099	79.79	30300	30300	29000	36700	19800	28250	29798.20	8.54	-12676	30083	29166	28483	27566	26883	29625	28025	856	8450	2500	20340	50	1	33252697	9992	10.39	1.14	12	0.13	2891.00	26304.00	37800	20250312	-20.50	15760	20240502	90.67	37800	-20.50	20250312	18630	61.30	20250102	37800	-20.50	20250312	15760	90.67	20240502	0.58	Y	003570	2500	856 억	2838666	N	N	2829	N	N
119	20250410	110145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	29950	1700	2	6.02	909806650	30680	56.80	30300	30300	29000	36700	19800	28250	29654.71	8.54	-9413	30083	29166	28483	27566	26883	29625	28025	856	8450	2500	20340	50	1	33252697	9959	10.36	1.14	12	0.09	2891.00	26304.00	37800	20250312	-20.77	15760	20240502	90.04	37800	-20.77	20250312	18630	60.76	20250102	37800	-20.77	20250312	15760	90.04	20240502	0.58	Y	003570	2500	856 억	2838666	N	N	2829	N	N
120	20250410	100144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	29950	1700	2	6.02	575123100	19470	36.05	30300	30300	29000	36700	19800	28250	29538.94	8.54	-5364	30083	29166	28483	27566	26883	29625	28025	856	8450	2500	20340	50	1	33252697	9959	10.36	1.14	12	0.06	2891.00	26304.00	37800	20250312	-20.77	15760	20240502	90.04	37800	-20.77	20250312	18630	60.76	20250102	37800	-20.77	20250312	15760	90.04	20240502	0.58	Y	003570	2500	856 억	2838666	N	N	2829	N	N
121	20250410	090145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	29800	1550	2	5.49	41948000	1399	2.59	30300	30300	29650	36700	19800	28250	29984.27	8.54	-776	30083	29166	28483	27566	26883	29625	28025	856	8450	2500	20340	50	1	33252697	9909	10.31	1.13	12	0.00	2891.00	26304.00	37800	20250312	-21.16	15760	20240502	89.09	37800	-21.16	20250312	18630	59.96	20250102	37800	-21.16	20250312	15760	89.09	20240502	0.58	Y	003570	2500	856 억	2838666	N	N	2829	N	N
122	20250409	160145	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	28250	-800	5	-2.75	1541431700	54013	98.91	27800	29400	27800	37750	20350	29050	28537.48	8.55	-2292	30050	29550	28800	28300	27550	29800	28550	856	8700	2500	20910	50	1	33252697	9394	9.77	1.07	12	0.16	2891.00	26304.00	37800	20250312	-25.26	15760	20240502	79.25	37800	-25.26	20250312	18630	51.64	20250102	37800	-25.26	20250312	15760	79.25	20240502	0.60	Y	003570	2500	856 억	2844045	N	N	2829	N	N
123	20250409	150143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	28200	-850	5	-2.93	1444993100	50598	92.66	27800	29400	27800	37750	20350	29050	28557.60	8.55	-3007	30050	29550	28800	28300	27550	29800	28550	856	8700	2500	20910	50	1	33252697	9377	9.75	1.07	12	0.15	2891.00	26304.00	37800	20250312	-25.40	15760	20240502	78.93	37800	-25.40	20250312	18630	51.37	20250102	37800	-25.40	20250312	15760	78.93	20240502	0.60	Y	003570	2500	856 억	2844045	N	N	2885	N	N
124	20250409	140144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	28400	-650	5	-2.24	1290172175	45102	82.59	27800	29400	27800	37750	20350	29050	28604.94	8.55	-3190	30050	29550	28800	28300	27550	29800	28550	856	8700	2500	20910	50	1	33252697	9444	9.82	1.08	12	0.14	2891.00	26304.00	37800	20250312	-24.87	15760	20240502	80.20	37800	-24.87	20250312	18630	52.44	20250102	37800	-24.87	20250312	15760	80.20	20240502	0.60	Y	003570	2500	856 억	2844045	N	N	2885	N	N
125	20250409	130143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	28350	-700	5	-2.41	1174962025	41031	75.14	27800	29400	27800	37750	20350	29050	28635.23	8.55	-1607	30050	29550	28800	28300	27550	29800	28550	856	8700	2500	20910	50	1	33252697	9427	9.81	1.08	12	0.12	2891.00	26304.00	37800	20250312	-25.00	15760	20240502	79.89	37800	-25.00	20250312	18630	52.17	20250102	37800	-25.00	20250312	15760	79.89	20240502	0.60	Y	003570	2500	856 억	2844045	N	N	2885	N	N
126	20250409	120144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	28650	-400	5	-1.38	1013451850	35359	64.75	27800	29400	27800	37750	20350	29050	28660.99	8.55	371	30050	29550	28800	28300	27550	29800	28550	856	8700	2500	20910	50	1	33252697	9527	9.91	1.09	12	0.11	2891.00	26304.00	37800	20250312	-24.21	15760	20240502	81.79	37800	-24.21	20250312	18630	53.78	20250102	37800	-24.21	20250312	15760	81.79	20240502	0.60	Y	003570	2500	856 억	2844045	N	N	2885	N	N
127	20250409	110144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	28600	-450	5	-1.55	801709950	27972	51.22	27800	29400	27800	37750	20350	29050	28660.16	8.55	-2949	30050	29550	28800	28300	27550	29800	28550	856	8700	2500	20910	50	1	33252697	9510	9.89	1.09	12	0.08	2891.00	26304.00	37800	20250312	-24.34	15760	20240502	81.47	37800	-24.34	20250312	18630	53.52	20250102	37800	-24.34	20250312	15760	81.47	20240502	0.60	Y	003570	2500	856 억	2844045	N	N	2885	N	N
128	20250409	100144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	28600	-450	5	-1.55	612451150	21350	39.10	27800	29400	27800	37750	20350	29050	28685.01	8.55	-4923	30050	29550	28800	28300	27550	29800	28550	856	8700	2500	20910	50	1	33252697	9510	9.89	1.09	12	0.06	2891.00	26304.00	37800	20250312	-24.34	15760	20240502	81.47	37800	-24.34	20250312	18630	53.52	20250102	37800	-24.34	20250312	15760	81.47	20240502	0.60	Y	003570	2500	856 억	2844045	N	N	2885	N	N
129	20250409	090144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	29150	100	2	0.34	105296250	3743	6.85	27800	29350	27800	37750	20350	29050	28113.50	8.55	-292	30050	29550	28800	28300	27550	29800	28550	856	8700	2500	20910	50	1	33252697	9693	10.08	1.11	12	0.01	2891.00	26304.00	37800	20250312	-22.88	15760	20240502	84.96	37800	-22.88	20250312	18630	56.47	20250102	37800	-22.88	20250312	15760	84.96	20240502	0.60	Y	003570	2500	856 억	2844045	N	N	2885	N	N
130	20250408	160144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	29050	1500	2	5.44	1573522150	54607	53.01	28050	29300	28050	35800	19300	27550	28815.21	8.60	-12238	29883	28716	27883	26716	25883	28300	26300	856	8250	2500	19830	50	1	33252697	9660	10.05	1.10	12	0.16	2891.00	26304.00	37800	20250312	-23.15	15760	20240502	84.33	37800	-23.15	20250312	18630	55.93	20250102	37800	-23.15	20250312	15760	84.33	20240502	0.60	Y	003570	2500	856 억	2859779	N	N	2885	N	N
131	20250408	150144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	29050	1500	2	5.44	1347600700	46832	45.46	28050	29300	28050	35800	19300	27550	28775.21	8.60	-11158	29883	28716	27883	26716	25883	28300	26300	856	8250	2500	19830	50	1	33252697	9660	10.05	1.10	12	0.14	2891.00	26304.00	37800	20250312	-23.15	15760	20240502	84.33	37800	-23.15	20250312	18630	55.93	20250102	37800	-23.15	20250312	15760	84.33	20240502	0.60	Y	003570	2500	856 억	2859779	N	N	2500	N	N
132	20250408	140143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	28950	1400	2	5.08	1129538850	39296	38.15	28050	29300	28050	35800	19300	27550	28744.37	8.60	-7588	29883	28716	27883	26716	25883	28300	26300	856	8250	2500	19830	50	1	33252697	9627	10.01	1.10	12	0.12	2891.00	26304.00	37800	20250312	-23.41	15760	20240502	83.69	37800	-23.41	20250312	18630	55.39	20250102	37800	-23.41	20250312	15760	83.69	20240502	0.60	Y	003570	2500	856 억	2859779	N	N	2500	N	N
133	20250408	130144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	28750	1200	2	4.36	987044150	34342	33.34	28050	29300	28050	35800	19300	27550	28741.60	8.60	-4955	29883	28716	27883	26716	25883	28300	26300	856	8250	2500	19830	50	1	33252697	9560	9.94	1.09	12	0.10	2891.00	26304.00	37800	20250312	-23.94	15760	20240502	82.42	37800	-23.94	20250312	18630	54.32	20250102	37800	-23.94	20250312	15760	82.42	20240502	0.60	Y	003570	2500	856 억	2859779	N	N	2500	N	N
134	20250408	120144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	28850	1300	2	4.72	843275750	29359	28.50	28050	29300	28050	35800	19300	27550	28722.90	8.60	-2311	29883	28716	27883	26716	25883	28300	26300	856	8250	2500	19830	50	1	33252697	9593	9.98	1.10	12	0.09	2891.00	26304.00	37800	20250312	-23.68	15760	20240502	83.06	37800	-23.68	20250312	18630	54.86	20250102	37800	-23.68	20250312	15760	83.06	20240502	0.60	Y	003570	2500	856 억	2859779	N	N	2500	N	N
135	20250408	110143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	28850	1300	2	4.72	683935200	23826	23.13	28050	29300	28050	35800	19300	27550	28705.41	8.60	-1865	29883	28716	27883	26716	25883	28300	26300	856	8250	2500	19830	50	1	33252697	9593	9.98	1.10	12	0.07	2891.00	26304.00	37800	20250312	-23.68	15760	20240502	83.06	37800	-23.68	20250312	18630	54.86	20250102	37800	-23.68	20250312	15760	83.06	20240502	0.60	Y	003570	2500	856 억	2859779	N	N	2500	N	N
136	20250408	100143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	28250	700	2	2.54	558316450	19447	18.88	28050	29300	28050	35800	19300	27550	28709.64	8.60	-700	29883	28716	27883	26716	25883	28300	26300	856	8250	2500	19830	50	1	33252697	9394	9.77	1.07	12	0.06	2891.00	26304.00	37800	20250312	-25.26	15760	20240502	79.25	37800	-25.26	20250312	18630	51.64	20250102	37800	-25.26	20250312	15760	79.25	20240502	0.60	Y	003570	2500	856 억	2859779	N	N	2500	N	N
137	20250408	090144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	28800	1250	2	4.54	81097150	2846	2.76	28050	29300	28050	35800	19300	27550	28495.13	8.60	990	29883	28716	27883	26716	25883	28300	26300	856	8250	2500	19830	50	1	33252697	9577	9.96	1.09	12	0.01	2891.00	26304.00	37800	20250312	-23.81	15760	20240502	82.74	37800	-23.81	20250312	18630	54.59	20250102	37800	-23.81	20250312	15760	82.74	20240502	0.60	Y	003570	2500	856 억	2859779	N	N	2500	N	N
138	20250407	160142	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	27550	-1650	5	-5.65	2861333550	103015	131.43	27950	29050	27050	37950	20450	29200	27775.89	8.54	11128	31900	30550	29650	28300	27400	30100	27850	856	8750	2500	21020	50	1	33252697	9161	9.53	1.05	12	0.31	2891.00	26304.00	37800	20250312	-27.12	15760	20240502	74.81	37800	-27.12	20250312	18630	47.88	20250102	37800	-27.12	20250312	15760	74.81	20240502	0.61	Y	003570	2500	856 억	2838939	N	N	2500	N	N
139	20250407	150144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	28000	-1200	5	-4.11	2688745250	96796	123.50	27950	29050	27050	37950	20450	29200	27777.44	8.54	12808	31900	30550	29650	28300	27400	30100	27850	856	8750	2500	21020	50	1	33252697	9311	9.69	1.06	12	0.29	2891.00	26304.00	37800	20250312	-25.93	15760	20240502	77.66	37800	-25.93	20250312	18630	50.30	20250102	37800	-25.93	20250312	15760	77.66	20240502	0.61	Y	003570	2500	856 억	2838939	N	N	6134	N	N
140	20250407	140143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	27950	-1250	5	-4.28	2224163700	80135	102.24	27950	29050	27050	37950	20450	29200	27755.21	8.54	13223	31900	30550	29650	28300	27400	30100	27850	856	8750	2500	21020	50	1	33252697	9294	9.67	1.06	12	0.24	2891.00	26304.00	37800	20250312	-26.06	15760	20240502	77.35	37800	-26.06	20250312	18630	50.03	20250102	37800	-26.06	20250312	15760	77.35	20240502	0.61	Y	003570	2500	856 억	2838939	N	N	6134	N	N
141	20250407	130143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	27850	-1350	5	-4.62	1843145525	66480	84.82	27950	29050	27050	37950	20450	29200	27724.81	8.54	10354	31900	30550	29650	28300	27400	30100	27850	856	8750	2500	21020	50	1	33252697	9261	9.63	1.06	12	0.20	2891.00	26304.00	37800	20250312	-26.32	15760	20240502	76.71	37800	-26.32	20250312	18630	49.49	20250102	37800	-26.32	20250312	15760	76.71	20240502	0.61	Y	003570	2500	856 억	2838939	N	N	6134	N	N
142	20250407	120143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	28050	-1150	5	-3.94	1555840925	56176	71.67	27950	29050	27050	37950	20450	29200	27695.83	8.54	3945	31900	30550	29650	28300	27400	30100	27850	856	8750	2500	21020	50	1	33252697	9327	9.70	1.07	12	0.17	2891.00	26304.00	37800	20250312	-25.79	15760	20240502	77.98	37800	-25.79	20250312	18630	50.56	20250102	37800	-25.79	20250312	15760	77.98	20240502	0.61	Y	003570	2500	856 억	2838939	N	N	6134	N	N
143	20250407	110143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	27900	-1300	5	-4.45	1219852175	44163	56.34	27950	29050	27050	37950	20450	29200	27621.59	8.54	1133	31900	30550	29650	28300	27400	30100	27850	856	8750	2500	21020	50	1	33252697	9278	9.65	1.06	12	0.13	2891.00	26304.00	37800	20250312	-26.19	15760	20240502	77.03	37800	-26.19	20250312	18630	49.76	20250102	37800	-26.19	20250312	15760	77.03	20240502	0.61	Y	003570	2500	856 억	2838939	N	N	6134	N	N
144	20250407	100143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	27850	-1350	5	-4.62	879336075	31939	40.75	27950	29050	27050	37950	20450	29200	27531.73	8.54	709	31900	30550	29650	28300	27400	30100	27850	856	8750	2500	21020	50	1	33252697	9261	9.63	1.06	12	0.10	2891.00	26304.00	37800	20250312	-26.32	15760	20240502	76.71	37800	-26.32	20250312	18630	49.49	20250102	37800	-26.32	20250312	15760	76.71	20240502	0.61	Y	003570	2500	856 억	2838939	N	N	6134	N	N
145	20250407	090143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	28000	-1200	5	-4.11	43055400	1525	1.95	27950	29050	27950	37950	20450	29200	28233.05	8.54	-211	31900	30550	29650	28300	27400	30100	27850	856	8750	2500	21020	50	1	33252697	9311	9.69	1.06	12	0.00	2891.00	26304.00	37800	20250312	-25.93	15760	20240502	77.66	37800	-25.93	20250312	18630	50.30	20250102	37800	-25.93	20250312	15760	77.66	20240502	0.61	Y	003570	2500	856 억	2838939	N	N	6134	N	N
146	20250404	160143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	29200	-900	5	-2.99	2339899550	78380	139.69	30050	31000	28750	39100	21100	30100	29853.27	8.57	-10411	31433	30766	29833	29166	28233	31100	29500	856	9000	2500	21670	50	1	33252697	9710	10.10	1.11	12	0.24	2891.00	26304.00	37800	20250312	-22.75	15760	20240502	85.28	37800	-22.75	20250312	18630	56.74	20250102	37800	-22.75	20250312	15760	85.28	20240502	0.62	Y	003570	2500	856 억	2849470	N	N	6134	N	N
147	20250404	150143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	29200	-900	5	-2.99	2220204250	74281	132.39	30050	31000	28750	39100	21100	30100	29889.26	8.57	-10081	31433	30766	29833	29166	28233	31100	29500	856	9000	2500	21670	50	1	33252697	9710	10.10	1.11	12	0.22	2891.00	26304.00	37800	20250312	-22.75	15760	20240502	85.28	37800	-22.75	20250312	18630	56.74	20250102	37800	-22.75	20250312	15760	85.28	20240502	0.62	Y	003570	2500	856 억	2849470	N	N	6952	N	N
148	20250404	140144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	28950	-1150	5	-3.82	1868211750	62120	110.71	30050	31000	28900	39100	21100	30100	30074.24	8.57	-14379	31433	30766	29833	29166	28233	31100	29500	856	9000	2500	21670	50	1	33252697	9627	10.01	1.10	12	0.19	2891.00	26304.00	37800	20250312	-23.41	15760	20240502	83.69	37800	-23.41	20250312	18630	55.39	20250102	37800	-23.41	20250312	15760	83.69	20240502	0.62	Y	003570	2500	856 억	2849470	N	N	6952	N	N
149	20250404	130144	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	29400	-700	5	-2.33	1662744550	55082	98.17	30050	31000	29200	39100	21100	30100	30186.71	8.57	-9942	31433	30766	29833	29166	28233	31100	29500	856	9000	2500	21670	50	1	33252697	9776	10.17	1.12	12	0.17	2891.00	26304.00	37800	20250312	-22.22	15760	20240502	86.55	37800	-22.22	20250312	18630	57.81	20250102	37800	-22.22	20250312	15760	86.55	20240502	0.62	Y	003570	2500	856 억	2849470	N	N	6952	N	N
150	20250404	120143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	29450	-650	5	-2.16	1276677450	41916	74.70	30050	31000	29450	39100	21100	30100	30458.00	8.57	-15189	31433	30766	29833	29166	28233	31100	29500	856	9000	2500	21670	50	1	33252697	9793	10.19	1.12	12	0.13	2891.00	26304.00	37800	20250312	-22.09	15760	20240502	86.87	37800	-22.09	20250312	18630	58.08	20250102	37800	-22.09	20250312	15760	86.87	20240502	0.62	Y	003570	2500	856 억	2849470	N	N	6952	N	N
151	20250404	110143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30400	300	2	1.00	875761950	28603	50.98	30050	31000	29800	39100	21100	30100	30617.84	8.57	-12710	31433	30766	29833	29166	28233	31100	29500	856	9000	2500	21670	50	1	33252697	10109	10.52	1.16	12	0.09	2891.00	26304.00	37800	20250312	-19.58	15760	20240502	92.89	37800	-19.58	20250312	18630	63.18	20250102	37800	-19.58	20250312	15760	92.89	20240502	0.62	Y	003570	2500	856 억	2849470	N	N	6952	N	N
152	20250404	100143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30800	700	2	2.33	570942900	18663	33.26	30050	31000	29800	39100	21100	30100	30592.24	8.57	-5403	31433	30766	29833	29166	28233	31100	29500	856	9000	2500	21670	50	1	33252697	10242	10.65	1.17	12	0.06	2891.00	26304.00	37800	20250312	-18.52	15760	20240502	95.43	37800	-18.52	20250312	18630	65.32	20250102	37800	-18.52	20250312	15760	95.43	20240502	0.62	Y	003570	2500	856 억	2849470	N	N	6952	N	N
153	20250404	090143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	29800	-300	5	-1.00	16518900	552	0.98	30050	30050	29800	39100	21100	30100	29925.54	8.57	-138	31433	30766	29833	29166	28233	31100	29500	856	9000	2500	21670	50	1	33252697	9909	10.31	1.13	12	0.00	2891.00	26304.00	37800	20250312	-21.16	15760	20240502	89.09	37800	-21.16	20250312	18630	59.96	20250102	37800	-21.16	20250312	15760	89.09	20240502	0.62	Y	003570	2500	856 억	2849470	N	N	6952	N	N
154	20250403	160142	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30100	600	2	2.03	1684576600	56109	70.53	29000	30500	28900	38350	20650	29500	30023.27	8.62	-11962	31566	30532	29916	28882	28266	30225	28575	856	8850	2500	21240	50	1	33252697	10009	10.41	1.14	12	0.17	2891.00	26304.00	37800	20250312	-20.37	15760	20240502	90.99	37800	-20.37	20250312	18630	61.57	20250102	37800	-20.37	20250312	15760	90.99	20240502	0.59	Y	003570	2500	856 억	2865821	N	N	6952	N	N
155	20250403	150142	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30300	800	2	2.71	1355286050	45247	56.88	29000	30500	28900	38350	20650	29500	29953.06	8.62	-4668	31566	30532	29916	28882	28266	30225	28575	856	8850	2500	21240	50	1	33252697	10076	10.48	1.15	12	0.14	2891.00	26304.00	37800	20250312	-19.84	15760	20240502	92.26	37800	-19.84	20250312	18630	62.64	20250102	37800	-19.84	20250312	15760	92.26	20240502	0.59	Y	003570	2500	856 억	2865821	N	N	4208	N	N
156	20250403	140143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30050	550	2	1.86	1129078200	37764	47.47	29000	30500	28900	38350	20650	29500	29898.27	8.62	-3122	31566	30532	29916	28882	28266	30225	28575	856	8850	2500	21240	50	1	33252697	9992	10.39	1.14	12	0.11	2891.00	26304.00	37800	20250312	-20.50	15760	20240502	90.67	37800	-20.50	20250312	18630	61.30	20250102	37800	-20.50	20250312	15760	90.67	20240502	0.59	Y	003570	2500	856 억	2865821	N	N	4208	N	N
157	20250403	130143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30050	550	2	1.86	944865350	31636	39.77	29000	30500	28900	38350	20650	29500	29866.78	8.62	-3656	31566	30532	29916	28882	28266	30225	28575	856	8850	2500	21240	50	1	33252697	9992	10.39	1.14	12	0.10	2891.00	26304.00	37800	20250312	-20.50	15760	20240502	90.67	37800	-20.50	20250312	18630	61.30	20250102	37800	-20.50	20250312	15760	90.67	20240502	0.59	Y	003570	2500	856 억	2865821	N	N	4208	N	N
158	20250403	120143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30250	750	2	2.54	665111350	22331	28.07	29000	30400	28900	38350	20650	29500	29784.22	8.62	-782	31566	30532	29916	28882	28266	30225	28575	856	8850	2500	21240	50	1	33252697	10059	10.46	1.15	12	0.07	2891.00	26304.00	37800	20250312	-19.97	15760	20240502	91.94	37800	-19.97	20250312	18630	62.37	20250102	37800	-19.97	20250312	15760	91.94	20240502	0.59	Y	003570	2500	856 억	2865821	N	N	4208	N	N
159	20250403	110142	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30050	550	2	1.86	465156150	15705	19.74	29000	30050	28900	38350	20650	29500	29618.35	8.62	1952	31566	30532	29916	28882	28266	30225	28575	856	8850	2500	21240	50	1	33252697	9992	10.39	1.14	12	0.05	2891.00	26304.00	37800	20250312	-20.50	15760	20240502	90.67	37800	-20.50	20250312	18630	61.30	20250102	37800	-20.50	20250312	15760	90.67	20240502	0.59	Y	003570	2500	856 억	2865821	N	N	4208	N	N
160	20250403	100142	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	29500	0	3	0.00	234551800	7950	9.99	29000	29900	28900	38350	20650	29500	29503.37	8.62	3003	31566	30532	29916	28882	28266	30225	28575	856	8850	2500	21240	50	1	33252697	9810	10.20	1.12	12	0.02	2891.00	26304.00	37800	20250312	-21.96	15760	20240502	87.18	37800	-21.96	20250312	18630	58.35	20250102	37800	-21.96	20250312	15760	87.18	20240502	0.59	Y	003570	2500	856 억	2865821	N	N	4208	N	N
161	20250403	090143	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	29100	-400	5	-1.36	30320700	1042	1.31	29000	29500	28900	38350	20650	29500	29098.56	8.62	333	31566	30532	29916	28882	28266	30225	28575	856	8850	2500	21240	50	1	33252697	9677	10.07	1.11	12	0.00	2891.00	26304.00	37800	20250312	-23.02	15760	20240502	84.64	37800	-23.02	20250312	18630	56.20	20250102	37800	-23.02	20250312	15760	84.64	20240502	0.59	Y	003570	2500	856 억	2865821	N	N	4208	N	N
162	20250402	160141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	29500	-1150	5	-3.75	2378366825	79549	78.43	30950	30950	29300	39800	21500	30650	29898.15	8.58	-17142	32283	31466	30983	30166	29683	31225	29925	856	9150	2500	22060	50	1	33252697	9810	10.20	1.12	12	0.24	2891.00	26304.00	37800	20250312	-21.96	15760	20240502	87.18	37800	-21.96	20250312	18630	58.35	20250102	37800	-21.96	20250312	15760	87.18	20240502	0.59	Y	003570	2500	856 억	2853371	N	N	4208	N	N
163	20250402	150140	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	29550	-1100	5	-3.59	2280098925	76225	75.15	30950	30950	29300	39800	21500	30650	29912.74	8.58	-17295	32283	31466	30983	30166	29683	31225	29925	856	9150	2500	22060	50	1	33252697	9826	10.22	1.12	12	0.23	2891.00	26304.00	37800	20250312	-21.83	15760	20240502	87.50	37800	-21.83	20250312	18630	58.62	20250102	37800	-21.83	20250312	15760	87.50	20240502	0.59	Y	003570	2500	856 억	2853371	N	N	3940	N	N
164	20250402	140141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	29600	-1050	5	-3.43	1886233625	62857	61.97	30950	30950	29500	39800	21500	30650	30008.33	8.58	-19460	32283	31466	30983	30166	29683	31225	29925	856	9150	2500	22060	50	1	33252697	9843	10.24	1.13	12	0.19	2891.00	26304.00	37800	20250312	-21.69	15760	20240502	87.82	37800	-21.69	20250312	18630	58.88	20250102	37800	-21.69	20250312	15760	87.82	20240502	0.59	Y	003570	2500	856 억	2853371	N	N	3940	N	N
165	20250402	130142	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	29900	-750	5	-2.45	1501586475	49917	49.21	30950	30950	29600	39800	21500	30650	30081.67	8.58	-15927	32283	31466	30983	30166	29683	31225	29925	856	9150	2500	22060	50	1	33252697	9943	10.34	1.14	12	0.15	2891.00	26304.00	37800	20250312	-20.90	15760	20240502	89.72	37800	-20.90	20250312	18630	60.49	20250102	37800	-20.90	20250312	15760	89.72	20240502	0.59	Y	003570	2500	856 억	2853371	N	N	3940	N	N
166	20250402	120141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30000	-650	5	-2.12	1304560125	43328	42.72	30950	30950	29600	39800	21500	30650	30108.94	8.58	-12569	32283	31466	30983	30166	29683	31225	29925	856	9150	2500	22060	50	1	33252697	9976	10.38	1.14	12	0.13	2891.00	26304.00	37800	20250312	-20.63	15760	20240502	90.36	37800	-20.63	20250312	18630	61.03	20250102	37800	-20.63	20250312	15760	90.36	20240502	0.59	Y	003570	2500	856 억	2853371	N	N	3940	N	N
167	20250402	110141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30050	-600	5	-1.96	1161675900	38562	38.02	30950	30950	29600	39800	21500	30650	30124.89	8.58	-10233	32283	31466	30983	30166	29683	31225	29925	856	9150	2500	22060	50	1	33252697	9992	10.39	1.14	12	0.12	2891.00	26304.00	37800	20250312	-20.50	15760	20240502	90.67	37800	-20.50	20250312	18630	61.30	20250102	37800	-20.50	20250312	15760	90.67	20240502	0.59	Y	003570	2500	856 억	2853371	N	N	3940	N	N
168	20250402	100140	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30150	-500	5	-1.63	716522850	23704	23.37	30950	30950	30000	39800	21500	30650	30227.93	8.58	-7401	32283	31466	30983	30166	29683	31225	29925	856	9150	2500	22060	50	1	33252697	10026	10.43	1.15	12	0.07	2891.00	26304.00	37800	20250312	-20.24	15760	20240502	91.31	37800	-20.24	20250312	18630	61.84	20250102	37800	-20.24	20250312	15760	91.31	20240502	0.59	Y	003570	2500	856 억	2853371	N	N	3940	N	N
169	20250402	090141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30550	-100	5	-0.33	12231550	398	0.39	30950	30950	30550	39800	21500	30650	30732.54	8.58	-289	32283	31466	30983	30166	29683	31225	29925	856	9150	2500	22060	50	1	33252697	10159	10.57	1.16	12	0.00	2891.00	26304.00	37800	20250312	-19.18	15760	20240502	93.85	37800	-19.18	20250312	18630	63.98	20250102	37800	-19.18	20250312	15760	93.85	20240502	0.59	Y	003570	2500	856 억	2853371	N	N	3940	N	N
170	20250401	160141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30650	150	2	0.49	3133322825	101430	94.95	30800	31800	30500	39650	21350	30500	30891.48	8.67	-32718	31966	31232	30216	29482	28466	31600	29850	856	9150	2500	21960	50	1	33252697	10192	10.60	1.17	12	0.31	2891.00	26304.00	37800	20250312	-18.92	15760	20240502	94.48	37800	-18.92	20250312	18630	64.52	20250102	37800	-18.92	20250312	15760	94.48	20240502	0.57	Y	003570	2500	856 억	2883691	N	N	3940	N	N
171	20250401	150141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30700	200	2	0.66	2914024975	94263	88.24	30800	31800	30500	39650	21350	30500	30913.77	8.67	-28384	31966	31232	30216	29482	28466	31600	29850	856	9150	2500	21960	50	1	33252697	10209	10.62	1.17	12	0.28	2891.00	26304.00	37800	20250312	-18.78	15760	20240502	94.80	37800	-18.78	20250312	18630	64.79	20250102	37800	-18.78	20250312	15760	94.80	20240502	0.57	Y	003570	2500	856 억	2883691	N	N	5714	N	N
172	20250401	140141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30600	100	2	0.33	2573998525	83158	77.84	30800	31800	30500	39650	21350	30500	30953.11	8.67	-26222	31966	31232	30216	29482	28466	31600	29850	856	9150	2500	21960	50	1	33252697	10175	10.58	1.16	12	0.25	2891.00	26304.00	37800	20250312	-19.05	15760	20240502	94.16	37800	-19.05	20250312	18630	64.25	20250102	37800	-19.05	20250312	15760	94.16	20240502	0.57	Y	003570	2500	856 억	2883691	N	N	5714	N	N
173	20250401	130142	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30700	200	2	0.66	2205068550	71118	66.57	30800	31800	30500	39650	21350	30500	31005.77	8.67	-22713	31966	31232	30216	29482	28466	31600	29850	856	9150	2500	21960	50	1	33252697	10209	10.62	1.17	12	0.21	2891.00	26304.00	37800	20250312	-18.78	15760	20240502	94.80	37800	-18.78	20250312	18630	64.79	20250102	37800	-18.78	20250312	15760	94.80	20240502	0.57	Y	003570	2500	856 억	2883691	N	N	5714	N	N
174	20250401	120142	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30850	350	2	1.15	1934776900	62306	58.32	30800	31800	30500	39650	21350	30500	31052.82	8.67	-18737	31966	31232	30216	29482	28466	31600	29850	856	9150	2500	21960	50	1	33252697	10258	10.67	1.17	12	0.19	2891.00	26304.00	37800	20250312	-18.39	15760	20240502	95.75	37800	-18.39	20250312	18630	65.59	20250102	37800	-18.39	20250312	15760	95.75	20240502	0.57	Y	003570	2500	856 억	2883691	N	N	5714	N	N
175	20250401	110141	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30750	250	2	0.82	1718841150	55268	51.74	30800	31800	30500	39650	21350	30500	31100.11	8.67	-15561	31966	31232	30216	29482	28466	31600	29850	856	9150	2500	21960	50	1	33252697	10225	10.64	1.17	12	0.17	2891.00	26304.00	37800	20250312	-18.65	15760	20240502	95.11	37800	-18.65	20250312	18630	65.06	20250102	37800	-18.65	20250312	15760	95.11	20240502	0.57	Y	003570	2500	856 억	2883691	N	N	5714	N	N
176	20250401	100140	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30600	100	2	0.33	1329955725	42614	39.89	30800	31800	30500	39650	21350	30500	31209.36	8.67	-7765	31966	31232	30216	29482	28466	31600	29850	856	9150	2500	21960	50	1	33252697	10175	10.58	1.16	12	0.13	2891.00	26304.00	37800	20250312	-19.05	15760	20240502	94.16	37800	-19.05	20250312	18630	64.25	20250102	37800	-19.05	20250312	15760	94.16	20240502	0.57	Y	003570	2500	856 억	2883691	N	N	5714	N	N
177	20250401	090140	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	30800	300	2	0.98	47042450	1528	1.43	30800	31050	30700	39650	21350	30500	30786.94	8.67	-1065	31966	31232	30216	29482	28466	31600	29850	856	9150	2500	21960	50	1	33252697	10242	10.65	1.17	12	0.00	2891.00	26304.00	37800	20250312	-18.52	15760	20240502	95.43	37800	-18.52	20250312	18630	65.32	20250102	37800	-18.52	20250312	15760	95.43	20240502	0.57	Y	003570	2500	856 억	2883691	N	N	5714	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History