KissMeData/015230/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250227	160326	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5260	-40	5	-0.75	242923960	46097	73.30	5330	5330	5240	6890	3710	5300	5269.84	6.16	0	-16121	5380	5340	5270	5230	5160	5360	5250	143	1590	500	3710	10	1	28572230	1503	4.43	0.55	12	0.16	1188.00	9647.00	7100	20240507	-25.92	4490	20241209	17.15	5570	-5.57	20250213	4920	6.91	20250109	7100	-25.92	20240507	4490	17.15	20241209	1.75	N	015230	500	142 억		1759219	N	N	90	N	00	N
3	20250227	150324	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5260	-40	5	-0.75	222510720	42214	67.12	5330	5330	5240	6890	3710	5300	5271.02	6.16	0	-15710	5380	5340	5270	5230	5160	5360	5250	143	1590	500	3710	10	1	28572230	1503	4.43	0.55	12	0.15	1188.00	9647.00	7100	20240507	-25.92	4490	20241209	17.15	5570	-5.57	20250213	4920	6.91	20250109	7100	-25.92	20240507	4490	17.15	20241209	1.75	N	015230	500	142 억		1759219	N	N	0	N	00	N
4	20250227	140325	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5250	-50	5	-0.94	200394410	38009	60.44	5330	5330	5240	6890	3710	5300	5272.29	6.16	0	-14458	5380	5340	5270	5230	5160	5360	5250	143	1590	500	3710	10	1	28572230	1500	4.42	0.54	12	0.13	1188.00	9647.00	7100	20240507	-26.06	4490	20241209	16.93	5570	-5.75	20250213	4920	6.71	20250109	7100	-26.06	20240507	4490	16.93	20241209	1.75	N	015230	500	142 억		1759219	N	N	0	N	00	N
5	20250227	130324	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5260	-40	5	-0.75	166571710	31580	50.21	5330	5330	5240	6890	3710	5300	5274.59	6.16	0	-12188	5380	5340	5270	5230	5160	5360	5250	143	1590	500	3710	10	1	28572230	1503	4.43	0.55	12	0.11	1188.00	9647.00	7100	20240507	-25.92	4490	20241209	17.15	5570	-5.57	20250213	4920	6.91	20250109	7100	-25.92	20240507	4490	17.15	20241209	1.75	N	015230	500	142 억		1759219	N	N	0	N	00	N
6	20250227	120323	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5260	-40	5	-0.75	158125640	29974	47.66	5330	5330	5240	6890	3710	5300	5275.43	6.16	0	-12020	5380	5340	5270	5230	5160	5360	5250	143	1590	500	3710	10	1	28572230	1503	4.43	0.55	12	0.10	1188.00	9647.00	7100	20240507	-25.92	4490	20241209	17.15	5570	-5.57	20250213	4920	6.91	20250109	7100	-25.92	20240507	4490	17.15	20241209	1.75	N	015230	500	142 억		1759219	N	N	0	N	00	N
7	20250227	110326	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5250	-50	5	-0.94	133406490	25274	40.19	5330	5330	5240	6890	3710	5300	5278.41	6.16	0	-11465	5380	5340	5270	5230	5160	5360	5250	143	1590	500	3710	10	1	28572230	1500	4.42	0.54	12	0.09	1188.00	9647.00	7100	20240507	-26.06	4490	20241209	16.93	5570	-5.75	20250213	4920	6.71	20250109	7100	-26.06	20240507	4490	16.93	20241209	1.75	N	015230	500	142 억		1759219	N	N	0	N	00	N
8	20250227	100336	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5260	-40	5	-0.75	98193000	18567	29.52	5330	5330	5250	6890	3710	5300	5288.58	6.16	0	-8520	5380	5340	5270	5230	5160	5360	5250	143	1590	500	3710	10	1	28572230	1503	4.43	0.55	12	0.06	1188.00	9647.00	7100	20240507	-25.92	4490	20241209	17.15	5570	-5.57	20250213	4920	6.91	20250109	7100	-25.92	20240507	4490	17.15	20241209	1.75	N	015230	500	142 억		1759219	N	N	0	N	00	N
9	20250227	090335	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5280	-20	5	-0.38	16715400	3149	5.01	5330	5330	5270	6890	3710	5300	5308.16	6.16	0	-1897	5380	5340	5270	5230	5160	5360	5250	143	1590	500	3710	10	1	28572230	1509	4.44	0.55	12	0.01	1188.00	9647.00	7100	20240507	-25.63	4490	20241209	17.59	5570	-5.21	20250213	4920	7.32	20250109	7100	-25.63	20240507	4490	17.59	20241209	1.75	N	015230	500	142 억		1759219	N	N	0	N	00	N
10	20250226	160324	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5300	90	2	1.73	331489310	62891	196.58	5210	5310	5200	6770	3650	5210	5270.99	6.10	0	23486	5276	5242	5216	5182	5156	5230	5170	143	1560	500	3640	10	1	28572230	1514	4.46	0.55	12	0.22	1188.00	9647.00	7100	20240507	-25.35	4490	20241209	18.04	5570	-4.85	20250213	4920	7.72	20250109	7100	-25.35	20240507	4490	18.04	20241209	1.77	N	015230	500	142 억		1741581	N	N	19	N	00	N
11	20250226	150324	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5290	80	2	1.54	322960200	61279	191.54	5210	5310	5200	6770	3650	5210	5270.47	6.10	0	23178	5276	5242	5216	5182	5156	5230	5170	143	1560	500	3640	10	1	28572230	1511	4.45	0.55	12	0.21	1188.00	9647.00	7100	20240507	-25.49	4490	20241209	17.82	5570	-5.03	20250213	4920	7.52	20250109	7100	-25.49	20240507	4490	17.82	20241209	1.77	N	015230	500	142 억		1741581	N	N	19	N	00	N
12	20250226	140325	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5280	70	2	1.34	297659350	56490	176.57	5210	5310	5200	6770	3650	5210	5269.39	6.10	0	19944	5276	5242	5216	5182	5156	5230	5170	143	1560	500	3640	10	1	28572230	1509	4.44	0.55	12	0.20	1188.00	9647.00	7100	20240507	-25.63	4490	20241209	17.59	5570	-5.21	20250213	4920	7.32	20250109	7100	-25.63	20240507	4490	17.59	20241209	1.77	N	015230	500	142 억		1741581	N	N	19	N	00	N
13	20250226	130325	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5290	80	2	1.54	270855980	51428	160.75	5210	5310	5200	6770	3650	5210	5266.86	6.10	0	17039	5276	5242	5216	5182	5156	5230	5170	143	1560	500	3640	10	1	28572230	1511	4.45	0.55	12	0.18	1188.00	9647.00	7100	20240507	-25.49	4490	20241209	17.82	5570	-5.03	20250213	4920	7.52	20250109	7100	-25.49	20240507	4490	17.82	20241209	1.77	N	015230	500	142 억		1741581	N	N	19	N	00	N
14	20250226	120325	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5290	80	2	1.54	227708800	43231	135.13	5210	5310	5200	6770	3650	5210	5267.45	6.10	0	15828	5276	5242	5216	5182	5156	5230	5170	143	1560	500	3640	10	1	28572230	1511	4.45	0.55	12	0.15	1188.00	9647.00	7100	20240507	-25.49	4490	20241209	17.82	5570	-5.03	20250213	4920	7.52	20250109	7100	-25.49	20240507	4490	17.82	20241209	1.77	N	015230	500	142 억		1741581	N	N	19	N	00	N
15	20250226	110324	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5280	70	2	1.34	192685650	36605	114.42	5210	5310	5200	6770	3650	5210	5264.13	6.10	0	14708	5276	5242	5216	5182	5156	5230	5170	143	1560	500	3640	10	1	28572230	1509	4.44	0.55	12	0.13	1188.00	9647.00	7100	20240507	-25.63	4490	20241209	17.59	5570	-5.21	20250213	4920	7.32	20250109	7100	-25.63	20240507	4490	17.59	20241209	1.77	N	015230	500	142 억		1741581	N	N	19	N	00	N
16	20250226	100324	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5270	60	2	1.15	120865140	23007	71.91	5210	5280	5200	6770	3650	5210	5253.68	6.10	0	8305	5276	5242	5216	5182	5156	5230	5170	143	1560	500	3640	10	1	28572230	1506	4.44	0.55	12	0.08	1188.00	9647.00	7100	20240507	-25.77	4490	20241209	17.37	5570	-5.39	20250213	4920	7.11	20250109	7100	-25.77	20240507	4490	17.37	20241209	1.77	N	015230	500	142 억		1741581	N	N	19	N	00	N
17	20250226	090327	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5260	50	2	0.96	27401980	5232	16.35	5210	5260	5200	6770	3650	5210	5238.15	6.10	0	2369	5276	5242	5216	5182	5156	5230	5170	143	1560	500	3640	10	1	28572230	1503	4.43	0.55	12	0.02	1188.00	9647.00	7100	20240507	-25.92	4490	20241209	17.15	5570	-5.57	20250213	4920	6.91	20250109	7100	-25.92	20240507	4490	17.15	20241209	1.77	N	015230	500	142 억		1741581	N	N	19	N	00	N
18	20250225	160323	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5210	-40	5	-0.76	166513960	31990	31.37	5250	5250	5190	6820	3680	5250	5205.19	6.15	0	-15579	5350	5300	5230	5180	5110	5325	5205	143	1570	500	3670	10	1	28572230	1489	4.39	0.54	12	0.11	1188.00	9647.00	7100	20240507	-26.62	4490	20241209	16.04	5570	-6.46	20250213	4920	5.89	20250109	7100	-26.62	20240507	4490	16.04	20241209	1.78	N	015230	500	142 억		1757796	N	N	19	N	00	N
19	20250225	150323	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5220	-30	5	-0.57	150714710	28949	28.39	5250	5250	5190	6820	3680	5250	5206.21	6.15	0	-14299	5350	5300	5230	5180	5110	5325	5205	143	1570	500	3670	10	1	28572230	1491	4.39	0.54	12	0.10	1188.00	9647.00	7100	20240507	-26.48	4490	20241209	16.26	5570	-6.28	20250213	4920	6.10	20250109	7100	-26.48	20240507	4490	16.26	20241209	1.78	N	015230	500	142 억		1757796	N	N	0	N	00	N
20	20250225	140322	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5200	-50	5	-0.95	115625980	22199	21.77	5250	5250	5190	6820	3680	5250	5208.61	6.15	0	-8823	5350	5300	5230	5180	5110	5325	5205	143	1570	500	3670	10	1	28572230	1486	4.38	0.54	12	0.08	1188.00	9647.00	7100	20240507	-26.76	4490	20241209	15.81	5570	-6.64	20250213	4920	5.69	20250109	7100	-26.76	20240507	4490	15.81	20241209	1.78	N	015230	500	142 억		1757796	N	N	0	N	00	N
21	20250225	130323	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5210	-40	5	-0.76	99823020	19167	18.80	5250	5250	5190	6820	3680	5250	5208.07	6.15	0	-7140	5350	5300	5230	5180	5110	5325	5205	143	1570	500	3670	10	1	28572230	1489	4.39	0.54	12	0.07	1188.00	9647.00	7100	20240507	-26.62	4490	20241209	16.04	5570	-6.46	20250213	4920	5.89	20250109	7100	-26.62	20240507	4490	16.04	20241209	1.78	N	015230	500	142 억		1757796	N	N	0	N	00	N
22	20250225	120322	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5210	-40	5	-0.76	83758060	16084	15.77	5250	5250	5190	6820	3680	5250	5207.54	6.15	0	-7224	5350	5300	5230	5180	5110	5325	5205	143	1570	500	3670	10	1	28572230	1489	4.39	0.54	12	0.06	1188.00	9647.00	7100	20240507	-26.62	4490	20241209	16.04	5570	-6.46	20250213	4920	5.89	20250109	7100	-26.62	20240507	4490	16.04	20241209	1.78	N	015230	500	142 억		1757796	N	N	0	N	00	N
23	20250225	110323	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5230	-20	5	-0.38	70330160	13507	13.25	5250	5250	5190	6820	3680	5250	5206.94	6.15	0	-5778	5350	5300	5230	5180	5110	5325	5205	143	1570	500	3670	10	1	28572230	1494	4.40	0.54	12	0.05	1188.00	9647.00	7100	20240507	-26.34	4490	20241209	16.48	5570	-6.10	20250213	4920	6.30	20250109	7100	-26.34	20240507	4490	16.48	20241209	1.78	N	015230	500	142 억		1757796	N	N	0	N	00	N
24	20250225	100321	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5210	-40	5	-0.76	45636360	8768	8.60	5250	5250	5190	6820	3680	5250	5204.88	6.15	0	-6882	5350	5300	5230	5180	5110	5325	5205	143	1570	500	3670	10	1	28572230	1489	4.39	0.54	12	0.03	1188.00	9647.00	7100	20240507	-26.62	4490	20241209	16.04	5570	-6.46	20250213	4920	5.89	20250109	7100	-26.62	20240507	4490	16.04	20241209	1.78	N	015230	500	142 억		1757796	N	N	0	N	00	N
25	20250225	090323	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5250	0	3	0.00	2172420	415	0.41	5250	5250	5220	6820	3680	5250	5234.75	6.15	0	-209	5350	5300	5230	5180	5110	5325	5205	143	1570	500	3670	10	1	28572230	1500	4.42	0.54	12	0.00	1188.00	9647.00	7100	20240507	-26.06	4490	20241209	16.93	5570	-5.75	20250213	4920	6.71	20250109	7100	-26.06	20240507	4490	16.93	20241209	1.78	N	015230	500	142 억		1757796	N	N	0	N	00	N
26	20250224	160320	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5250	30	2	0.57	530315720	101523	125.92	5180	5280	5160	6780	3660	5220	5223.60	6.11	0	19044	5333	5276	5233	5176	5133	5255	5155	143	1560	500	3650	10	1	28572230	1500	4.42	0.54	12	0.36	1188.00	9647.00	7100	20240507	-26.06	4490	20241209	16.93	5570	-5.75	20250213	4920	6.71	20250109	7100	-26.06	20240507	4490	16.93	20241209	1.81	N	015230	500	142 억		1747135	N	N	29	N	00	N
27	20250224	150320	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5240	20	2	0.38	517493890	99077	122.88	5180	5280	5160	6780	3660	5220	5223.15	6.11	0	18764	5333	5276	5233	5176	5133	5255	5155	143	1560	500	3650	10	1	28572230	1497	4.41	0.54	12	0.35	1188.00	9647.00	7100	20240507	-26.20	4490	20241209	16.70	5570	-5.92	20250213	4920	6.50	20250109	7100	-26.20	20240507	4490	16.70	20241209	1.81	N	015230	500	142 억		1747135	N	N	29	N	00	N
28	20250224	140321	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5230	10	2	0.19	510399530	97721	121.20	5180	5280	5160	6780	3660	5220	5223.03	6.11	0	18277	5333	5276	5233	5176	5133	5255	5155	143	1560	500	3650	10	1	28572230	1494	4.40	0.54	12	0.34	1188.00	9647.00	7100	20240507	-26.34	4490	20241209	16.48	5570	-6.10	20250213	4920	6.30	20250109	7100	-26.34	20240507	4490	16.48	20241209	1.81	N	015230	500	142 억		1747135	N	N	29	N	00	N
29	20250224	130321	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5220	0	3	0.00	454357630	87001	107.91	5180	5280	5160	6780	3660	5220	5222.44	6.11	0	23773	5333	5276	5233	5176	5133	5255	5155	143	1560	500	3650	10	1	28572230	1491	4.39	0.54	12	0.30	1188.00	9647.00	7100	20240507	-26.48	4490	20241209	16.26	5570	-6.28	20250213	4920	6.10	20250109	7100	-26.48	20240507	4490	16.26	20241209	1.81	N	015230	500	142 억		1747135	N	N	29	N	00	N
30	20250224	120319	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5270	50	2	0.96	383444460	73523	91.19	5180	5270	5160	6780	3660	5220	5215.30	6.11	0	26932	5333	5276	5233	5176	5133	5255	5155	143	1560	500	3650	10	1	28572230	1506	4.44	0.55	12	0.26	1188.00	9647.00	7100	20240507	-25.77	4490	20241209	17.37	5570	-5.39	20250213	4920	7.11	20250109	7100	-25.77	20240507	4490	17.37	20241209	1.81	N	015230	500	142 억		1747135	N	N	29	N	00	N
31	20250224	110319	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5250	30	2	0.57	349723500	67109	83.23	5180	5270	5160	6780	3660	5220	5211.27	6.11	0	22556	5333	5276	5233	5176	5133	5255	5155	143	1560	500	3650	10	1	28572230	1500	4.42	0.54	12	0.23	1188.00	9647.00	7100	20240507	-26.06	4490	20241209	16.93	5570	-5.75	20250213	4920	6.71	20250109	7100	-26.06	20240507	4490	16.93	20241209	1.81	N	015230	500	142 억		1747135	N	N	29	N	00	N
32	20250224	100318	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5190	-30	5	-0.57	228263670	43756	54.27	5180	5270	5170	6780	3660	5220	5216.74	6.11	0	14191	5333	5276	5233	5176	5133	5255	5155	143	1560	500	3650	10	1	28572230	1483	4.37	0.54	12	0.15	1188.00	9647.00	7100	20240507	-26.90	4490	20241209	15.59	5570	-6.82	20250213	4920	5.49	20250109	7100	-26.90	20240507	4490	15.59	20241209	1.81	N	015230	500	142 억		1747135	N	N	29	N	00	N
33	20250224	090321	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5190	-30	5	-0.57	6479670	1250	1.55	5180	5200	5170	6780	3660	5220	5183.38	6.11	0	-64	5333	5276	5233	5176	5133	5255	5155	143	1560	500	3650	10	1	28572230	1483	4.37	0.54	12	0.00	1188.00	9647.00	7100	20240507	-26.90	4490	20241209	15.59	5570	-6.82	20250213	4920	5.49	20250109	7100	-26.90	20240507	4490	15.59	20241209	1.81	N	015230	500	142 억		1747135	N	N	29	N	00	N
34	20250221	160319	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5220	-40	5	-0.76	420830950	80625	111.55	5230	5290	5190	6830	3690	5260	5219.61	6.12	0	-11637	5380	5320	5270	5210	5160	5295	5185	143	1570	500	3680	10	1	28572230	1491	4.39	0.54	12	0.28	1188.00	9647.00	7100	20240507	-26.48	4490	20241209	16.26	5570	-6.28	20250213	4920	6.10	20250109	7100	-26.48	20240507	4490	16.26	20241209	1.83	N	015230	500	142 억		1749868	N	N	29	N	00	N
35	20250221	150321	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5220	-40	5	-0.76	384219520	73581	101.81	5230	5290	5200	6830	3690	5260	5221.72	6.12	0	-10758	5380	5320	5270	5210	5160	5295	5185	143	1570	500	3680	10	1	28572230	1491	4.39	0.54	12	0.26	1188.00	9647.00	7100	20240507	-26.48	4490	20241209	16.26	5570	-6.28	20250213	4920	6.10	20250109	7100	-26.48	20240507	4490	16.26	20241209	1.83	N	015230	500	142 억		1749868	N	N	4	N	00	N
36	20250221	140318	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5210	-50	5	-0.95	313846550	60069	83.11	5230	5290	5200	6830	3690	5260	5224.77	6.12	0	-9169	5380	5320	5270	5210	5160	5295	5185	143	1570	500	3680	10	1	28572230	1489	4.39	0.54	12	0.21	1188.00	9647.00	7100	20240507	-26.62	4490	20241209	16.04	5570	-6.46	20250213	4920	5.89	20250109	7100	-26.62	20240507	4490	16.04	20241209	1.83	N	015230	500	142 억		1749868	N	N	4	N	00	N
37	20250221	130318	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5220	-40	5	-0.76	252220950	48245	66.75	5230	5290	5200	6830	3690	5260	5227.92	6.12	0	-7483	5380	5320	5270	5210	5160	5295	5185	143	1570	500	3680	10	1	28572230	1491	4.39	0.54	12	0.17	1188.00	9647.00	7100	20240507	-26.48	4490	20241209	16.26	5570	-6.28	20250213	4920	6.10	20250109	7100	-26.48	20240507	4490	16.26	20241209	1.83	N	015230	500	142 억		1749868	N	N	4	N	00	N
38	20250221	120320	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5220	-40	5	-0.76	223779110	42797	59.21	5230	5290	5200	6830	3690	5260	5228.85	6.12	0	-5522	5380	5320	5270	5210	5160	5295	5185	143	1570	500	3680	10	1	28572230	1491	4.39	0.54	12	0.15	1188.00	9647.00	7100	20240507	-26.48	4490	20241209	16.26	5570	-6.28	20250213	4920	6.10	20250109	7100	-26.48	20240507	4490	16.26	20241209	1.83	N	015230	500	142 억		1749868	N	N	4	N	00	N
39	20250221	110318	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5240	-20	5	-0.38	186825350	35729	49.43	5230	5290	5200	6830	3690	5260	5228.96	6.12	0	-4074	5380	5320	5270	5210	5160	5295	5185	143	1570	500	3680	10	1	28572230	1497	4.41	0.54	12	0.13	1188.00	9647.00	7100	20240507	-26.20	4490	20241209	16.70	5570	-5.92	20250213	4920	6.50	20250109	7100	-26.20	20240507	4490	16.70	20241209	1.83	N	015230	500	142 억		1749868	N	N	4	N	00	N
40	20250221	100319	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5250	-10	5	-0.19	168486430	32230	44.59	5230	5290	5200	6830	3690	5260	5227.63	6.12	0	-2464	5380	5320	5270	5210	5160	5295	5185	143	1570	500	3680	10	1	28572230	1500	4.42	0.54	12	0.11	1188.00	9647.00	7100	20240507	-26.06	4490	20241209	16.93	5570	-5.75	20250213	4920	6.71	20250109	7100	-26.06	20240507	4490	16.93	20241209	1.83	N	015230	500	142 억		1749868	N	N	4	N	00	N
41	20250221	090319	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5280	20	2	0.38	11233930	2146	2.97	5230	5290	5230	6830	3690	5260	5234.82	6.12	0	-946	5380	5320	5270	5210	5160	5295	5185	143	1570	500	3680	10	1	28572230	1509	4.44	0.55	12	0.01	1188.00	9647.00	7100	20240507	-25.63	4490	20241209	17.59	5570	-5.21	20250213	4920	7.32	20250109	7100	-25.63	20240507	4490	17.59	20241209	1.83	N	015230	500	142 억		1749868	N	N	4	N	00	N
42	20250220	160318	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5260	-90	5	-1.68	379828010	72276	68.52	5330	5330	5220	6950	3750	5350	5255.24	6.16	0	-7115	5490	5420	5310	5240	5130	5365	5185	143	1600	500	3740	10	1	28572230	1503	4.43	0.55	12	0.25	1188.00	9647.00	7100	20240507	-25.92	4490	20241209	17.15	5570	-5.57	20250213	4920	6.91	20250109	7100	-25.92	20240507	4490	17.15	20241209	1.80	N	015230	500	142 억		1760240	N	N	4	N	00	N
43	20250220	150318	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5270	-80	5	-1.50	362340100	68947	65.36	5330	5330	5220	6950	3750	5350	5255.34	6.16	0	-7107	5490	5420	5310	5240	5130	5365	5185	143	1600	500	3740	10	1	28572230	1506	4.44	0.55	12	0.24	1188.00	9647.00	7100	20240507	-25.77	4490	20241209	17.37	5570	-5.39	20250213	4920	7.11	20250109	7100	-25.77	20240507	4490	17.37	20241209	1.80	N	015230	500	142 억		1760240	N	N	0	N	00	N
44	20250220	140319	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5290	-60	5	-1.12	324535680	61770	58.56	5330	5330	5220	6950	3750	5350	5253.94	6.16	0	-5844	5490	5420	5310	5240	5130	5365	5185	143	1600	500	3740	10	1	28572230	1511	4.45	0.55	12	0.22	1188.00	9647.00	7100	20240507	-25.49	4490	20241209	17.82	5570	-5.03	20250213	4920	7.52	20250109	7100	-25.49	20240507	4490	17.82	20241209	1.80	N	015230	500	142 억		1760240	N	N	0	N	00	N
45	20250220	130317	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5250	-100	5	-1.87	296902370	56532	53.59	5330	5330	5220	6950	3750	5350	5251.93	6.16	0	-7619	5490	5420	5310	5240	5130	5365	5185	143	1600	500	3740	10	1	28572230	1500	4.42	0.54	12	0.20	1188.00	9647.00	7100	20240507	-26.06	4490	20241209	16.93	5570	-5.75	20250213	4920	6.71	20250109	7100	-26.06	20240507	4490	16.93	20241209	1.80	N	015230	500	142 억		1760240	N	N	0	N	00	N
46	20250220	120317	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5250	-100	5	-1.87	251955740	47977	45.48	5330	5330	5220	6950	3750	5350	5251.59	6.16	0	-7686	5490	5420	5310	5240	5130	5365	5185	143	1600	500	3740	10	1	28572230	1500	4.42	0.54	12	0.17	1188.00	9647.00	7100	20240507	-26.06	4490	20241209	16.93	5570	-5.75	20250213	4920	6.71	20250109	7100	-26.06	20240507	4490	16.93	20241209	1.80	N	015230	500	142 억		1760240	N	N	0	N	00	N
47	20250220	110317	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5260	-90	5	-1.68	220425680	41978	39.80	5330	5330	5220	6950	3750	5350	5250.98	6.16	0	-5423	5490	5420	5310	5240	5130	5365	5185	143	1600	500	3740	10	1	28572230	1503	4.43	0.55	12	0.15	1188.00	9647.00	7100	20240507	-25.92	4490	20241209	17.15	5570	-5.57	20250213	4920	6.91	20250109	7100	-25.92	20240507	4490	17.15	20241209	1.80	N	015230	500	142 억		1760240	N	N	0	N	00	N
48	20250220	100317	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5250	-100	5	-1.87	179317490	34140	32.37	5330	5330	5220	6950	3750	5350	5252.42	6.16	0	-3080	5490	5420	5310	5240	5130	5365	5185	143	1600	500	3740	10	1	28572230	1500	4.42	0.54	12	0.12	1188.00	9647.00	7100	20240507	-26.06	4490	20241209	16.93	5570	-5.75	20250213	4920	6.71	20250109	7100	-26.06	20240507	4490	16.93	20241209	1.80	N	015230	500	142 억		1760240	N	N	0	N	00	N
49	20250220	090318	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5300	-50	5	-0.93	5218710	983	0.93	5330	5330	5300	6950	3750	5350	5308.96	6.16	0	-693	5490	5420	5310	5240	5130	5365	5185	143	1600	500	3740	10	1	28572230	1514	4.46	0.55	12	0.00	1188.00	9647.00	7100	20240507	-25.35	4490	20241209	18.04	5570	-4.85	20250213	4920	7.72	20250109	7100	-25.35	20240507	4490	18.04	20241209	1.80	N	015230	500	142 억		1760240	N	N	0	N	00	N
50	20250219	160316	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5350	20	2	0.38	555106890	105378	153.04	5380	5380	5200	6920	3740	5330	5267.76	6.05	0	18697	5416	5372	5336	5292	5256	5355	5275	143	1590	500	3730	10	1	28572230	1529	4.50	0.55	12	0.37	1188.00	9647.00	7100	20240507	-24.65	4490	20241209	19.15	5570	-3.95	20250213	4920	8.74	20250109	7100	-24.65	20240507	4490	19.15	20241209	1.79	N	015230	500	142 억		1729225	N	N	10	N	00	N
51	20250219	150318	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5320	-10	5	-0.19	505434920	96059	139.51	5380	5380	5200	6920	3740	5330	5261.71	6.05	0	19638	5416	5372	5336	5292	5256	5355	5275	143	1590	500	3730	10	1	28572230	1520	4.48	0.55	12	0.34	1188.00	9647.00	7100	20240507	-25.07	4490	20241209	18.49	5570	-4.49	20250213	4920	8.13	20250109	7100	-25.07	20240507	4490	18.49	20241209	1.79	N	015230	500	142 억		1729225	N	N	10	N	00	N
52	20250219	140316	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5310	-20	5	-0.38	462520280	87959	127.75	5380	5380	5200	6920	3740	5330	5258.36	6.05	0	17577	5416	5372	5336	5292	5256	5355	5275	143	1590	500	3730	10	1	28572230	1517	4.47	0.55	12	0.31	1188.00	9647.00	7100	20240507	-25.21	4490	20241209	18.26	5570	-4.67	20250213	4920	7.93	20250109	7100	-25.21	20240507	4490	18.26	20241209	1.79	N	015230	500	142 억		1729225	N	N	10	N	00	N
53	20250219	130316	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5300	-30	5	-0.56	421634310	80252	116.55	5380	5380	5200	6920	3740	5330	5253.88	6.05	0	16089	5416	5372	5336	5292	5256	5355	5275	143	1590	500	3730	10	1	28572230	1514	4.46	0.55	12	0.28	1188.00	9647.00	7100	20240507	-25.35	4490	20241209	18.04	5570	-4.85	20250213	4920	7.72	20250109	7100	-25.35	20240507	4490	18.04	20241209	1.79	N	015230	500	142 억		1729225	N	N	10	N	00	N
54	20250219	120316	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5280	-50	5	-0.94	393484370	74930	108.82	5380	5380	5200	6920	3740	5330	5251.36	6.05	0	13339	5416	5372	5336	5292	5256	5355	5275	143	1590	500	3730	10	1	28572230	1509	4.44	0.55	12	0.26	1188.00	9647.00	7100	20240507	-25.63	4490	20241209	17.59	5570	-5.21	20250213	4920	7.32	20250109	7100	-25.63	20240507	4490	17.59	20241209	1.79	N	015230	500	142 억		1729225	N	N	10	N	00	N
55	20250219	110317	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5260	-70	5	-1.31	357330800	68065	98.85	5380	5380	5200	6920	3740	5330	5249.85	6.05	0	10874	5416	5372	5336	5292	5256	5355	5275	143	1590	500	3730	10	1	28572230	1503	4.43	0.55	12	0.24	1188.00	9647.00	7100	20240507	-25.92	4490	20241209	17.15	5570	-5.57	20250213	4920	6.91	20250109	7100	-25.92	20240507	4490	17.15	20241209	1.79	N	015230	500	142 억		1729225	N	N	10	N	00	N
56	20250219	100316	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5230	-100	5	-1.88	228206220	43395	63.02	5380	5380	5200	6920	3740	5330	5258.81	6.05	0	1980	5416	5372	5336	5292	5256	5355	5275	143	1590	500	3730	10	1	28572230	1494	4.40	0.54	12	0.15	1188.00	9647.00	7100	20240507	-26.34	4490	20241209	16.48	5570	-6.10	20250213	4920	6.30	20250109	7100	-26.34	20240507	4490	16.48	20241209	1.79	N	015230	500	142 억		1729225	N	N	10	N	00	N
57	20250219	090317	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5330	0	3	0.00	6843070	1278	1.86	5380	5380	5330	6920	3740	5330	5354.51	6.05	0	-777	5416	5372	5336	5292	5256	5355	5275	143	1590	500	3730	10	1	28572230	1523	4.49	0.55	12	0.00	1188.00	9647.00	7100	20240507	-24.93	4490	20241209	18.71	5570	-4.31	20250213	4920	8.33	20250109	7100	-24.93	20240507	4490	18.71	20241209	1.79	N	015230	500	142 억		1729225	N	N	10	N	00	N
58	20250218	160315	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5330	0	3	0.00	362969230	67897	93.99	5380	5380	5300	6920	3740	5330	5345.88	6.01	0	12489	5416	5372	5316	5272	5216	5395	5295	143	1590	500	3730	10	1	28572230	1523	4.49	0.55	12	0.24	1188.00	9647.00	7100	20240507	-24.93	4490	20241209	18.71	5570	-4.31	20250213	4920	8.33	20250109	7100	-24.93	20240507	4490	18.71	20241209	1.78	N	015230	500	142 억		1716488	N	N	10	N	00	N
59	20250218	150316	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5350	20	2	0.38	331091110	61927	85.73	5380	5380	5300	6920	3740	5330	5346.47	6.01	0	10364	5416	5372	5316	5272	5216	5395	5295	143	1590	500	3730	10	1	28572230	1529	4.50	0.55	12	0.22	1188.00	9647.00	7100	20240507	-24.65	4490	20241209	19.15	5570	-3.95	20250213	4920	8.74	20250109	7100	-24.65	20240507	4490	19.15	20241209	1.78	N	015230	500	142 억		1716488	N	N	39	N	00	N
60	20250218	140316	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5350	20	2	0.38	264213980	49409	68.40	5380	5380	5300	6920	3740	5330	5347.49	6.01	0	7309	5416	5372	5316	5272	5216	5395	5295	143	1590	500	3730	10	1	28572230	1529	4.50	0.55	12	0.17	1188.00	9647.00	7100	20240507	-24.65	4490	20241209	19.15	5570	-3.95	20250213	4920	8.74	20250109	7100	-24.65	20240507	4490	19.15	20241209	1.78	N	015230	500	142 억		1716488	N	N	39	N	00	N
61	20250218	130316	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5370	40	2	0.75	199724480	37352	51.71	5380	5380	5300	6920	3740	5330	5347.09	6.01	0	4191	5416	5372	5316	5272	5216	5395	5295	143	1590	500	3730	10	1	28572230	1534	4.52	0.56	12	0.13	1188.00	9647.00	7100	20240507	-24.37	4490	20241209	19.60	5570	-3.59	20250213	4920	9.15	20250109	7100	-24.37	20240507	4490	19.60	20241209	1.78	N	015230	500	142 억		1716488	N	N	39	N	00	N
62	20250218	120315	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5330	0	3	0.00	119573470	22420	31.04	5380	5380	5300	6920	3740	5330	5333.34	6.01	0	-2854	5416	5372	5316	5272	5216	5395	5295	143	1590	500	3730	10	1	28572230	1523	4.49	0.55	12	0.08	1188.00	9647.00	7100	20240507	-24.93	4490	20241209	18.71	5570	-4.31	20250213	4920	8.33	20250109	7100	-24.93	20240507	4490	18.71	20241209	1.78	N	015230	500	142 억		1716488	N	N	39	N	00	N
63	20250218	110316	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5310	-20	5	-0.38	88725370	16643	23.04	5380	5380	5300	6920	3740	5330	5331.09	6.01	0	-7057	5416	5372	5316	5272	5216	5395	5295	143	1590	500	3730	10	1	28572230	1517	4.47	0.55	12	0.06	1188.00	9647.00	7100	20240507	-25.21	4490	20241209	18.26	5570	-4.67	20250213	4920	7.93	20250109	7100	-25.21	20240507	4490	18.26	20241209	1.78	N	015230	500	142 억		1716488	N	N	39	N	00	N
64	20250218	100316	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5340	10	2	0.19	54301430	10186	14.10	5380	5380	5300	6920	3740	5330	5330.99	6.01	0	-4397	5416	5372	5316	5272	5216	5395	5295	143	1590	500	3730	10	1	28572230	1526	4.49	0.55	12	0.04	1188.00	9647.00	7100	20240507	-24.79	4490	20241209	18.93	5570	-4.13	20250213	4920	8.54	20250109	7100	-24.79	20240507	4490	18.93	20241209	1.78	N	015230	500	142 억		1716488	N	N	39	N	00	N
65	20250218	090316	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5380	50	2	0.94	2243250	420	0.58	5380	5380	5330	6920	3740	5330	5341.07	6.01	0	3	5416	5372	5316	5272	5216	5395	5295	143	1590	500	3730	10	1	28572230	1537	4.53	0.56	12	0.00	1188.00	9647.00	7100	20240507	-24.23	4490	20241209	19.82	5570	-3.41	20250213	4920	9.35	20250109	7100	-24.23	20240507	4490	19.82	20241209	1.78	N	015230	500	142 억		1716488	N	N	39	N	00	N
66	20250217	160315	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5330	0	3	0.00	383649200	72212	153.00	5270	5360	5260	6920	3740	5330	5312.82	6.00	0	398	5556	5442	5346	5232	5136	5395	5185	143	1590	500	3730	10	1	28572230	1523	4.49	0.55	12	0.25	1188.00	9647.00	7100	20240507	-24.93	4490	20241209	18.71	5570	-4.31	20250213	4920	8.33	20250109	7100	-24.93	20240507	4490	18.71	20241209	1.81	N	015230	500	142 억		1713321	N	N	39	N	00	N
67	20250217	150315	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5330	0	3	0.00	361261210	68013	144.10	5270	5360	5260	6920	3740	5330	5311.65	6.00	0	947	5556	5442	5346	5232	5136	5395	5185	143	1590	500	3730	10	1	28572230	1523	4.49	0.55	12	0.24	1188.00	9647.00	7100	20240507	-24.93	4490	20241209	18.71	5570	-4.31	20250213	4920	8.33	20250109	7100	-24.93	20240507	4490	18.71	20241209	1.81	N	015230	500	142 억		1713321	N	N	0	N	00	N
68	20250217	140315	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5340	10	2	0.19	336335410	63341	134.21	5270	5360	5260	6920	3740	5330	5309.92	6.00	0	1020	5556	5442	5346	5232	5136	5395	5185	143	1590	500	3730	10	1	28572230	1526	4.49	0.55	12	0.22	1188.00	9647.00	7100	20240507	-24.79	4490	20241209	18.93	5570	-4.13	20250213	4920	8.54	20250109	7100	-24.79	20240507	4490	18.93	20241209	1.81	N	015230	500	142 억		1713321	N	N	0	N	00	N
69	20250217	130316	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5340	10	2	0.19	299725330	56449	119.60	5270	5360	5260	6920	3740	5330	5309.67	6.00	0	2327	5556	5442	5346	5232	5136	5395	5185	143	1590	500	3730	10	1	28572230	1526	4.49	0.55	12	0.20	1188.00	9647.00	7100	20240507	-24.79	4490	20241209	18.93	5570	-4.13	20250213	4920	8.54	20250109	7100	-24.79	20240507	4490	18.93	20241209	1.81	N	015230	500	142 억		1713321	N	N	0	N	00	N
70	20250217	120317	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5350	20	2	0.38	252622230	47616	100.89	5270	5360	5260	6920	3740	5330	5305.41	6.00	0	6822	5556	5442	5346	5232	5136	5395	5185	143	1590	500	3730	10	1	28572230	1529	4.50	0.55	12	0.17	1188.00	9647.00	7100	20240507	-24.65	4490	20241209	19.15	5570	-3.95	20250213	4920	8.74	20250109	7100	-24.65	20240507	4490	19.15	20241209	1.81	N	015230	500	142 억		1713321	N	N	0	N	00	N
71	20250217	110315	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5340	10	2	0.19	234141800	44151	93.55	5270	5360	5260	6920	3740	5330	5303.20	6.00	0	6339	5556	5442	5346	5232	5136	5395	5185	143	1590	500	3730	10	1	28572230	1526	4.49	0.55	12	0.15	1188.00	9647.00	7100	20240507	-24.79	4490	20241209	18.93	5570	-4.13	20250213	4920	8.54	20250109	7100	-24.79	20240507	4490	18.93	20241209	1.81	N	015230	500	142 억		1713321	N	N	0	N	00	N
72	20250217	100314	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5350	20	2	0.38	144006070	27170	57.57	5270	5360	5260	6920	3740	5330	5300.19	6.00	0	2194	5556	5442	5346	5232	5136	5395	5185	143	1590	500	3730	10	1	28572230	1529	4.50	0.55	12	0.10	1188.00	9647.00	7100	20240507	-24.65	4490	20241209	19.15	5570	-3.95	20250213	4920	8.74	20250109	7100	-24.65	20240507	4490	19.15	20241209	1.81	N	015230	500	142 억		1713321	N	N	0	N	00	N
73	20250217	090315	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5270	-60	5	-1.13	26170510	4964	10.52	5270	5280	5270	6920	3740	5330	5272.06	6.00	0	1306	5556	5442	5346	5232	5136	5395	5185	143	1590	500	3730	10	1	28572230	1506	4.44	0.55	12	0.02	1188.00	9647.00	7100	20240507	-25.77	4490	20241209	17.37	5570	-5.39	20250213	4920	7.11	20250109	7100	-25.77	20240507	4490	17.37	20241209	1.81	N	015230	500	142 억		1713321	N	N	0	N	00	N
74	20250214	160313	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5330	-60	5	-1.11	249548060	46788	17.92	5460	5460	5250	7000	3780	5390	5333.39	6.04	0	-11487	5683	5536	5423	5276	5163	5610	5350	143	1610	500	3770	10	1	28572230	1523	4.49	0.55	12	0.16	1188.00	9647.00	7100	20240507	-24.93	4490	20241209	18.71	5570	-4.31	20250213	4920	8.33	20250109	7100	-24.93	20240507	4490	18.71	20241209	1.82	N	015230	500	142 억		1724839	N	N	81	N	00	N
75	20250214	150313	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5310	-80	5	-1.48	230146850	43134	16.52	5460	5460	5250	7000	3780	5390	5335.41	6.04	0	-10214	5683	5536	5423	5276	5163	5610	5350	143	1610	500	3770	10	1	28572230	1517	4.47	0.55	12	0.15	1188.00	9647.00	7100	20240507	-25.21	4490	20241209	18.26	5570	-4.67	20250213	4920	7.93	20250109	7100	-25.21	20240507	4490	18.26	20241209	1.82	N	015230	500	142 억		1724839	N	N	81	N	00	N
76	20250214	140314	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5310	-80	5	-1.48	209681330	39280	15.04	5460	5460	5250	7000	3780	5390	5337.90	6.04	0	-8280	5683	5536	5423	5276	5163	5610	5350	143	1610	500	3770	10	1	28572230	1517	4.47	0.55	12	0.14	1188.00	9647.00	7100	20240507	-25.21	4490	20241209	18.26	5570	-4.67	20250213	4920	7.93	20250109	7100	-25.21	20240507	4490	18.26	20241209	1.82	N	015230	500	142 억		1724839	N	N	81	N	00	N
77	20250214	130314	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5300	-90	5	-1.67	203094210	38036	14.57	5460	5460	5250	7000	3780	5390	5339.30	6.04	0	-8035	5683	5536	5423	5276	5163	5610	5350	143	1610	500	3770	10	1	28572230	1514	4.46	0.55	12	0.13	1188.00	9647.00	7100	20240507	-25.35	4490	20241209	18.04	5570	-4.85	20250213	4920	7.72	20250109	7100	-25.35	20240507	4490	18.04	20241209	1.82	N	015230	500	142 억		1724839	N	N	81	N	00	N
78	20250214	120314	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5300	-90	5	-1.67	193820690	36289	13.90	5460	5460	5250	7000	3780	5390	5340.81	6.04	0	-8531	5683	5536	5423	5276	5163	5610	5350	143	1610	500	3770	10	1	28572230	1514	4.46	0.55	12	0.13	1188.00	9647.00	7100	20240507	-25.35	4490	20241209	18.04	5570	-4.85	20250213	4920	7.72	20250109	7100	-25.35	20240507	4490	18.04	20241209	1.82	N	015230	500	142 억		1724839	N	N	81	N	00	N
79	20250214	110312	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5310	-80	5	-1.48	179420120	33577	12.86	5460	5460	5250	7000	3780	5390	5343.31	6.04	0	-8309	5683	5536	5423	5276	5163	5610	5350	143	1610	500	3770	10	1	28572230	1517	4.47	0.55	12	0.12	1188.00	9647.00	7100	20240507	-25.21	4490	20241209	18.26	5570	-4.67	20250213	4920	7.93	20250109	7100	-25.21	20240507	4490	18.26	20241209	1.82	N	015230	500	142 억		1724839	N	N	81	N	00	N
80	20250214	100314	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5280	-110	5	-2.04	161426500	30182	11.56	5460	5460	5250	7000	3780	5390	5348.21	6.04	0	-9204	5683	5536	5423	5276	5163	5610	5350	143	1610	500	3770	10	1	28572230	1509	4.44	0.55	12	0.11	1188.00	9647.00	7100	20240507	-25.63	4490	20241209	17.59	5570	-5.21	20250213	4920	7.32	20250109	7100	-25.63	20240507	4490	17.59	20241209	1.82	N	015230	500	142 억		1724839	N	N	81	N	00	N
81	20250214	090314	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5390	0	3	0.00	43665980	8052	3.08	5460	5460	5390	7000	3780	5390	5423.69	6.04	0	-4931	5683	5536	5423	5276	5163	5610	5350	143	1610	500	3770	10	1	28572230	1540	4.54	0.56	12	0.03	1188.00	9647.00	7100	20240507	-24.08	4490	20241209	20.04	5570	-3.23	20250213	4920	9.55	20250109	7100	-24.08	20240507	4490	20.04	20241209	1.82	N	015230	500	142 억		1724839	N	N	81	N	00	N
82	20250213	160311	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5390	170	2	3.26	1416343850	260273	423.90	5310	5570	5310	6780	3660	5220	5441.78	5.94	0	30089	5346	5282	5186	5122	5026	5235	5075	143	1560	500	3650	10	1	28572230	1540	4.54	0.56	12	0.91	1188.00	9647.00	7100	20240507	-24.08	4490	20241209	20.04	5570	-3.23	20250213	4920	9.55	20250109	7100	-24.08	20240507	4490	20.04	20241209	1.81	N	015230	500	142 억		1695853	N	N	81	N	00	N
83	20250213	150311	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5360	140	2	2.68	1394304470	256175	417.22	5310	5570	5310	6780	3660	5220	5442.78	5.94	0	30093	5346	5282	5186	5122	5026	5235	5075	143	1560	500	3650	10	1	28572230	1531	4.51	0.56	12	0.90	1188.00	9647.00	7100	20240507	-24.51	4490	20241209	19.38	5570	-3.77	20250213	4920	8.94	20250109	7100	-24.51	20240507	4490	19.38	20241209	1.81	N	015230	500	142 억		1695853	N	N	24	N	00	N
84	20250213	140311	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5360	140	2	2.68	1300030260	238559	388.53	5310	5570	5310	6780	3660	5220	5449.51	5.94	0	31286	5346	5282	5186	5122	5026	5235	5075	143	1560	500	3650	10	1	28572230	1531	4.51	0.56	12	0.83	1188.00	9647.00	7100	20240507	-24.51	4490	20241209	19.38	5570	-3.77	20250213	4920	8.94	20250109	7100	-24.51	20240507	4490	19.38	20241209	1.81	N	015230	500	142 억		1695853	N	N	24	N	00	N
85	20250213	130312	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5380	160	2	3.07	1271921490	233340	380.03	5310	5570	5310	6780	3660	5220	5450.94	5.94	0	32357	5346	5282	5186	5122	5026	5235	5075	143	1560	500	3650	10	1	28572230	1537	4.53	0.56	12	0.82	1188.00	9647.00	7100	20240507	-24.23	4490	20241209	19.82	5570	-3.41	20250213	4920	9.35	20250109	7100	-24.23	20240507	4490	19.82	20241209	1.81	N	015230	500	142 억		1695853	N	N	24	N	00	N
86	20250213	120312	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5420	200	2	3.83	1199753850	219952	358.23	5310	5570	5310	6780	3660	5220	5454.62	5.94	0	30199	5346	5282	5186	5122	5026	5235	5075	143	1560	500	3650	10	1	28572230	1549	4.56	0.56	12	0.77	1188.00	9647.00	7100	20240507	-23.66	4490	20241209	20.71	5570	-2.69	20250213	4920	10.16	20250109	7100	-23.66	20240507	4490	20.71	20241209	1.81	N	015230	500	142 억		1695853	N	N	24	N	00	N
87	20250213	110310	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5380	160	2	3.07	1153676320	211395	344.29	5310	5570	5310	6780	3660	5220	5457.44	5.94	0	29291	5346	5282	5186	5122	5026	5235	5075	143	1560	500	3650	10	1	28572230	1537	4.53	0.56	12	0.74	1188.00	9647.00	7100	20240507	-24.23	4490	20241209	19.82	5570	-3.41	20250213	4920	9.35	20250109	7100	-24.23	20240507	4490	19.82	20241209	1.81	N	015230	500	142 억		1695853	N	N	24	N	00	N
88	20250213	100312	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5440	220	2	4.21	1082930710	198230	322.85	5310	5570	5310	6780	3660	5220	5463.00	5.94	0	31038	5346	5282	5186	5122	5026	5235	5075	143	1560	500	3650	10	1	28572230	1554	4.58	0.56	12	0.69	1188.00	9647.00	7100	20240507	-23.38	4490	20241209	21.16	5570	-2.33	20250213	4920	10.57	20250109	7100	-23.38	20240507	4490	21.16	20241209	1.81	N	015230	500	142 억		1695853	N	N	24	N	00	N
89	20250213	090310	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5350	130	2	2.49	66512490	12420	20.23	5310	5400	5310	6780	3660	5220	5355.27	5.94	0	6997	5346	5282	5186	5122	5026	5235	5075	143	1560	500	3650	10	1	28572230	1529	4.50	0.55	12	0.04	1188.00	9647.00	7100	20240507	-24.65	4490	20241209	19.15	5520	-3.08	20250122	4920	8.74	20250109	7100	-24.65	20240507	4490	19.15	20241209	1.81	N	015230	500	142 억		1695853	N	N	24	N	00	N
90	20250212	160310	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5220	0	3	0.00	316733520	61300	122.27	5250	5250	5090	6780	3660	5220	5166.94	5.94	0	-2442	5313	5266	5223	5176	5133	5290	5200	143	1560	500	3650	10	1	28572230	1491	4.39	0.54	12	0.21	1188.00	9647.00	7100	20240507	-26.48	4490	20241209	16.26	5520	-5.43	20250122	4920	6.10	20250109	7100	-26.48	20240507	4490	16.26	20241209	1.81	N	015230	500	142 억		1698265	N	N	24	N	00	N
91	20250212	150310	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5160	-60	5	-1.15	288293720	55819	111.34	5250	5250	5090	6780	3660	5220	5164.80	5.94	0	-385	5313	5266	5223	5176	5133	5290	5200	143	1560	500	3650	10	1	28572230	1474	4.34	0.53	12	0.20	1188.00	9647.00	7100	20240507	-27.32	4490	20241209	14.92	5520	-6.52	20250122	4920	4.88	20250109	7100	-27.32	20240507	4490	14.92	20241209	1.81	N	015230	500	142 억		1698265	N	N	0	N	00	N
92	20250212	140310	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5140	-80	5	-1.53	247876380	47964	95.67	5250	5250	5090	6780	3660	5220	5167.97	5.94	0	-3393	5313	5266	5223	5176	5133	5290	5200	143	1560	500	3650	10	1	28572230	1469	4.33	0.53	12	0.17	1188.00	9647.00	7100	20240507	-27.61	4490	20241209	14.48	5520	-6.88	20250122	4920	4.47	20250109	7100	-27.61	20240507	4490	14.48	20241209	1.81	N	015230	500	142 억		1698265	N	N	0	N	00	N
93	20250212	130310	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5190	-30	5	-0.57	140173720	26977	53.81	5250	5250	5150	6780	3660	5220	5196.05	5.94	0	-3384	5313	5266	5223	5176	5133	5290	5200	143	1560	500	3650	10	1	28572230	1483	4.37	0.54	12	0.09	1188.00	9647.00	7100	20240507	-26.90	4490	20241209	15.59	5520	-5.98	20250122	4920	5.49	20250109	7100	-26.90	20240507	4490	15.59	20241209	1.81	N	015230	500	142 억		1698265	N	N	0	N	00	N
94	20250212	120309	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5180	-40	5	-0.77	119113910	22898	45.67	5250	5250	5180	6780	3660	5220	5201.94	5.94	0	-3624	5313	5266	5223	5176	5133	5290	5200	143	1560	500	3650	10	1	28572230	1480	4.36	0.54	12	0.08	1188.00	9647.00	7100	20240507	-27.04	4490	20241209	15.37	5520	-6.16	20250122	4920	5.28	20250109	7100	-27.04	20240507	4490	15.37	20241209	1.81	N	015230	500	142 억		1698265	N	N	0	N	00	N
95	20250212	110310	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5210	-10	5	-0.19	89353250	17168	34.24	5250	5250	5180	6780	3660	5220	5204.64	5.94	0	-3573	5313	5266	5223	5176	5133	5290	5200	143	1560	500	3650	10	1	28572230	1489	4.39	0.54	12	0.06	1188.00	9647.00	7100	20240507	-26.62	4490	20241209	16.04	5520	-5.62	20250122	4920	5.89	20250109	7100	-26.62	20240507	4490	16.04	20241209	1.81	N	015230	500	142 억		1698265	N	N	0	N	00	N
96	20250212	100310	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5210	-10	5	-0.19	50297610	9655	19.26	5250	5250	5180	6780	3660	5220	5209.49	5.94	0	-846	5313	5266	5223	5176	5133	5290	5200	143	1560	500	3650	10	1	28572230	1489	4.39	0.54	12	0.03	1188.00	9647.00	7100	20240507	-26.62	4490	20241209	16.04	5520	-5.62	20250122	4920	5.89	20250109	7100	-26.62	20240507	4490	16.04	20241209	1.81	N	015230	500	142 억		1698265	N	N	0	N	00	N
97	20250212	090311	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5220	0	3	0.00	8919220	1708	3.41	5250	5250	5220	6780	3660	5220	5222.03	5.94	0	-120	5313	5266	5223	5176	5133	5290	5200	143	1560	500	3650	10	1	28572230	1491	4.39	0.54	12	0.01	1188.00	9647.00	7100	20240507	-26.48	4490	20241209	16.26	5520	-5.43	20250122	4920	6.10	20250109	7100	-26.48	20240507	4490	16.26	20241209	1.81	N	015230	500	142 억		1698265	N	N	0	N	00	N
98	20250211	160309	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5220	0	3	0.00	257756710	49308	69.56	5180	5270	5180	6780	3660	5220	5227.48	5.90	0	-471	5293	5256	5203	5166	5113	5230	5140	143	1560	500	3650	10	1	28572230	1491	4.39	0.54	12	0.17	1188.00	9647.00	7100	20240507	-26.48	4490	20241209	16.26	5520	-5.43	20250122	4920	6.10	20250109	7100	-26.48	20240507	4490	16.26	20241209	1.84	N	015230	500	142 억		1686036	N	N	0	N	00	N
99	20250211	150309	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5220	0	3	0.00	243827740	46637	65.80	5180	5270	5180	6780	3660	5220	5228.20	5.90	0	1598	5293	5256	5203	5166	5113	5230	5140	143	1560	500	3650	10	1	28572230	1491	4.39	0.54	12	0.16	1188.00	9647.00	7100	20240507	-26.48	4490	20241209	16.26	5520	-5.43	20250122	4920	6.10	20250109	7100	-26.48	20240507	4490	16.26	20241209	1.84	N	015230	500	142 억		1686036	N	N	0	N	00	N
100	20250211	140310	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5210	-10	5	-0.19	226555150	43331	61.13	5180	5270	5180	6780	3660	5220	5228.48	5.90	0	3282	5293	5256	5203	5166	5113	5230	5140	143	1560	500	3650	10	1	28572230	1489	4.39	0.54	12	0.15	1188.00	9647.00	7100	20240507	-26.62	4490	20241209	16.04	5520	-5.62	20250122	4920	5.89	20250109	7100	-26.62	20240507	4490	16.04	20241209	1.84	N	015230	500	142 억		1686036	N	N	0	N	00	N
101	20250211	130307	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5230	10	2	0.19	176092580	33665	47.49	5180	5270	5180	6780	3660	5220	5230.73	5.90	0	5326	5293	5256	5203	5166	5113	5230	5140	143	1560	500	3650	10	1	28572230	1494	4.40	0.54	12	0.12	1188.00	9647.00	7100	20240507	-26.34	4490	20241209	16.48	5520	-5.25	20250122	4920	6.30	20250109	7100	-26.34	20240507	4490	16.48	20241209	1.84	N	015230	500	142 억		1686036	N	N	0	N	00	N
102	20250211	120309	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5220	0	3	0.00	143620630	27449	38.72	5180	5270	5180	6780	3660	5220	5232.27	5.90	0	6086	5293	5256	5203	5166	5113	5230	5140	143	1560	500	3650	10	1	28572230	1491	4.39	0.54	12	0.10	1188.00	9647.00	7100	20240507	-26.48	4490	20241209	16.26	5520	-5.43	20250122	4920	6.10	20250109	7100	-26.48	20240507	4490	16.26	20241209	1.84	N	015230	500	142 억		1686036	N	N	0	N	00	N
103	20250211	110310	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5230	10	2	0.19	117647940	22486	31.72	5180	5270	5180	6780	3660	5220	5232.05	5.90	0	5636	5293	5256	5203	5166	5113	5230	5140	143	1560	500	3650	10	1	28572230	1494	4.40	0.54	12	0.08	1188.00	9647.00	7100	20240507	-26.34	4490	20241209	16.48	5520	-5.25	20250122	4920	6.30	20250109	7100	-26.34	20240507	4490	16.48	20241209	1.84	N	015230	500	142 억		1686036	N	N	0	N	00	N
104	20250211	100309	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5230	10	2	0.19	71972240	13752	19.40	5180	5270	5180	6780	3660	5220	5233.58	5.90	0	5120	5293	5256	5203	5166	5113	5230	5140	143	1560	500	3650	10	1	28572230	1494	4.40	0.54	12	0.05	1188.00	9647.00	7100	20240507	-26.34	4490	20241209	16.48	5520	-5.25	20250122	4920	6.30	20250109	7100	-26.34	20240507	4490	16.48	20241209	1.84	N	015230	500	142 억		1686036	N	N	0	N	00	N
105	20250211	090310	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5220	0	3	0.00	3963100	765	1.08	5180	5220	5180	6780	3660	5220	5180.52	5.90	0	21	5293	5256	5203	5166	5113	5230	5140	143	1560	500	3650	10	1	28572230	1491	4.39	0.54	12	0.00	1188.00	9647.00	7100	20240507	-26.48	4490	20241209	16.26	5520	-5.43	20250122	4920	6.10	20250109	7100	-26.48	20240507	4490	16.26	20241209	1.84	N	015230	500	142 억		1686036	N	N	0	N	00	N
106	20250210	160308	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5220	-20	5	-0.38	368902860	70851	92.45	5240	5240	5150	6810	3670	5240	5206.27	5.91	0	69	5393	5316	5253	5176	5113	5285	5145	143	1570	500	3660	10	1	28572230	1491	4.39	0.54	12	0.25	1188.00	9647.00	7100	20240507	-26.48	4490	20241209	16.26	5520	-5.43	20250122	4920	6.10	20250109	7100	-26.48	20240507	4490	16.26	20241209	1.83	N	015230	500	142 억		1689475	N	N	0	N	00	N
107	20250210	150308	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5180	-60	5	-1.15	348082490	66850	87.23	5240	5240	5150	6810	3670	5240	5206.42	5.91	0	2849	5393	5316	5253	5176	5113	5285	5145	143	1570	500	3660	10	1	28572230	1480	4.36	0.54	12	0.23	1188.00	9647.00	7100	20240507	-27.04	4490	20241209	15.37	5520	-6.16	20250122	4920	5.28	20250109	7100	-27.04	20240507	4490	15.37	20241209	1.83	N	015230	500	142 억		1689475	N	N	0	N	00	N
108	20250210	140309	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5190	-50	5	-0.95	273137750	52398	68.38	5240	5240	5180	6810	3670	5240	5212.22	5.91	0	8155	5393	5316	5253	5176	5113	5285	5145	143	1570	500	3660	10	1	28572230	1483	4.37	0.54	12	0.18	1188.00	9647.00	7100	20240507	-26.90	4490	20241209	15.59	5520	-5.98	20250122	4920	5.49	20250109	7100	-26.90	20240507	4490	15.59	20241209	1.83	N	015230	500	142 억		1689475	N	N	0	N	00	N
109	20250210	130308	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5230	-10	5	-0.19	235189390	45113	58.87	5240	5240	5180	6810	3670	5240	5212.74	5.91	0	12757	5393	5316	5253	5176	5113	5285	5145	143	1570	500	3660	10	1	28572230	1494	4.40	0.54	12	0.16	1188.00	9647.00	7100	20240507	-26.34	4490	20241209	16.48	5520	-5.25	20250122	4920	6.30	20250109	7100	-26.34	20240507	4490	16.48	20241209	1.83	N	015230	500	142 억		1689475	N	N	0	N	00	N
110	20250210	120307	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5230	-10	5	-0.19	216777590	41589	54.27	5240	5240	5180	6810	3670	5240	5211.70	5.91	0	14391	5393	5316	5253	5176	5113	5285	5145	143	1570	500	3660	10	1	28572230	1494	4.40	0.54	12	0.15	1188.00	9647.00	7100	20240507	-26.34	4490	20241209	16.48	5520	-5.25	20250122	4920	6.30	20250109	7100	-26.34	20240507	4490	16.48	20241209	1.83	N	015230	500	142 억		1689475	N	N	0	N	00	N
111	20250210	110307	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5230	-10	5	-0.19	183133980	35148	45.87	5240	5240	5180	6810	3670	5240	5209.50	5.91	0	17516	5393	5316	5253	5176	5113	5285	5145	143	1570	500	3660	10	1	28572230	1494	4.40	0.54	12	0.12	1188.00	9647.00	7100	20240507	-26.34	4490	20241209	16.48	5520	-5.25	20250122	4920	6.30	20250109	7100	-26.34	20240507	4490	16.48	20241209	1.83	N	015230	500	142 억		1689475	N	N	0	N	00	N
112	20250210	100306	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5230	-10	5	-0.19	160312810	30774	40.16	5240	5240	5180	6810	3670	5240	5208.33	5.91	0	18346	5393	5316	5253	5176	5113	5285	5145	143	1570	500	3660	10	1	28572230	1494	4.40	0.54	12	0.11	1188.00	9647.00	7100	20240507	-26.34	4490	20241209	16.48	5520	-5.25	20250122	4920	6.30	20250109	7100	-26.34	20240507	4490	16.48	20241209	1.83	N	015230	500	142 억		1689475	N	N	0	N	00	N
113	20250210	090307	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5230	-10	5	-0.19	23843060	4563	5.95	5240	5240	5200	6810	3670	5240	5221.18	5.91	0	-900	5393	5316	5253	5176	5113	5285	5145	143	1570	500	3660	10	1	28572230	1494	4.40	0.54	12	0.02	1188.00	9647.00	7100	20240507	-26.34	4490	20241209	16.48	5520	-5.25	20250122	4920	6.30	20250109	7100	-26.34	20240507	4490	16.48	20241209	1.83	N	015230	500	142 억		1689475	N	N	0	N	00	N
114	20250207	160304	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5240	0	3	0.00	398935220	76071	60.73	5250	5330	5190	6810	3670	5240	5244.36	5.90	0	5788	5413	5326	5223	5136	5033	5370	5180	143	1570	500	3660	10	1	28572230	1497	4.41	0.54	12	0.27	1188.00	9647.00	7100	20240507	-26.20	4490	20241209	16.70	5520	-5.07	20250122	4920	6.50	20250109	7100	-26.20	20240507	4490	16.70	20241209	1.85	N	015230	500	142 억		1685725	N	N	0	N	00	N
115	20250207	150305	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5300	60	2	1.15	292978180	55864	44.60	5250	5330	5190	6810	3670	5240	5244.51	5.90	0	3486	5413	5326	5223	5136	5033	5370	5180	143	1570	500	3660	10	1	28572230	1514	4.46	0.55	12	0.20	1188.00	9647.00	7100	20240507	-25.35	4490	20241209	18.04	5520	-3.99	20250122	4920	7.72	20250109	7100	-25.35	20240507	4490	18.04	20241209	1.85	N	015230	500	142 억		1685725	N	N	0	N	00	N
116	20250207	140304	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5230	-10	5	-0.19	232227010	44328	35.39	5250	5330	5190	6810	3670	5240	5238.83	5.90	0	1632	5413	5326	5223	5136	5033	5370	5180	143	1570	500	3660	10	1	28572230	1494	4.40	0.54	12	0.16	1188.00	9647.00	7100	20240507	-26.34	4490	20241209	16.48	5520	-5.25	20250122	4920	6.30	20250109	7100	-26.34	20240507	4490	16.48	20241209	1.85	N	015230	500	142 억		1685725	N	N	0	N	00	N
117	20250207	130303	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5280	40	2	0.76	188578200	36014	28.75	5250	5330	5190	6810	3670	5240	5236.23	5.90	0	2189	5413	5326	5223	5136	5033	5370	5180	143	1570	500	3660	10	1	28572230	1509	4.44	0.55	12	0.13	1188.00	9647.00	7100	20240507	-25.63	4490	20241209	17.59	5520	-4.35	20250122	4920	7.32	20250109	7100	-25.63	20240507	4490	17.59	20241209	1.85	N	015230	500	142 억		1685725	N	N	0	N	00	N
118	20250207	120304	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5200	-40	5	-0.76	153436650	29303	23.39	5250	5330	5190	6810	3670	5240	5236.18	5.90	0	2254	5413	5326	5223	5136	5033	5370	5180	143	1570	500	3660	10	1	28572230	1486	4.38	0.54	12	0.10	1188.00	9647.00	7100	20240507	-26.76	4490	20241209	15.81	5520	-5.80	20250122	4920	5.69	20250109	7100	-26.76	20240507	4490	15.81	20241209	1.85	N	015230	500	142 억		1685725	N	N	0	N	00	N
119	20250207	110304	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5240	0	3	0.00	130546100	24913	19.89	5250	5330	5200	6810	3670	5240	5240.08	5.90	0	2632	5413	5326	5223	5136	5033	5370	5180	143	1570	500	3660	10	1	28572230	1497	4.41	0.54	12	0.09	1188.00	9647.00	7100	20240507	-26.20	4490	20241209	16.70	5520	-5.07	20250122	4920	6.50	20250109	7100	-26.20	20240507	4490	16.70	20241209	1.85	N	015230	500	142 억		1685725	N	N	0	N	00	N
120	20250207	100304	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5240	0	3	0.00	93506420	17844	14.24	5250	5330	5200	6810	3670	5240	5240.22	5.90	0	1368	5413	5326	5223	5136	5033	5370	5180	143	1570	500	3660	10	1	28572230	1497	4.41	0.54	12	0.06	1188.00	9647.00	7100	20240507	-26.20	4490	20241209	16.70	5520	-5.07	20250122	4920	6.50	20250109	7100	-26.20	20240507	4490	16.70	20241209	1.85	N	015230	500	142 억		1685725	N	N	0	N	00	N
121	20250207	090305	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5250	10	2	0.19	4815930	918	0.73	5250	5250	5240	6810	3670	5240	5247.78	5.90	0	-324	5413	5326	5223	5136	5033	5370	5180	143	1570	500	3660	10	1	28572230	1500	4.42	0.54	12	0.00	1188.00	9647.00	7100	20240507	-26.06	4490	20241209	16.93	5520	-4.89	20250122	4920	6.71	20250109	7100	-26.06	20240507	4490	16.93	20241209	1.85	N	015230	500	142 억		1685725	N	N	0	N	00	N
122	20250206	160258	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5240	140	2	2.75	651224540	124299	245.28	5130	5310	5120	6630	3570	5100	5239.18	5.83	0	17123	5206	5152	5106	5052	5006	5130	5030	143	1530	500	3570	10	1	28572230	1497	4.41	0.54	12	0.44	1188.00	9647.00	7100	20240507	-26.20	4490	20241209	16.70	5520	-5.07	20250122	4920	6.50	20250109	7100	-26.20	20240507	4490	16.70	20241209	1.87	N	015230	500	142 억		1664990	N	N	38	N	00	N
123	20250206	150259	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5260	160	2	3.14	625921090	119462	235.74	5130	5310	5120	6630	3570	5100	5239.50	5.83	0	16268	5206	5152	5106	5052	5006	5130	5030	143	1530	500	3570	10	1	28572230	1503	4.43	0.55	12	0.42	1188.00	9647.00	7100	20240507	-25.92	4490	20241209	17.15	5520	-4.71	20250122	4920	6.91	20250109	7100	-25.92	20240507	4490	17.15	20241209	1.87	N	015230	500	142 억		1664990	N	N	38	N	00	N
124	20250206	140301	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5220	120	2	2.35	521875640	99669	196.68	5130	5310	5120	6630	3570	5100	5236.09	5.83	0	19875	5206	5152	5106	5052	5006	5130	5030	143	1530	500	3570	10	1	28572230	1491	4.39	0.54	12	0.35	1188.00	9647.00	7100	20240507	-26.48	4490	20241209	16.26	5520	-5.43	20250122	4920	6.10	20250109	7100	-26.48	20240507	4490	16.26	20241209	1.87	N	015230	500	142 억		1664990	N	N	38	N	00	N
125	20250206	130259	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5220	120	2	2.35	498608390	95224	187.91	5130	5310	5120	6630	3570	5100	5236.16	5.83	0	18627	5206	5152	5106	5052	5006	5130	5030	143	1530	500	3570	10	1	28572230	1491	4.39	0.54	12	0.33	1188.00	9647.00	7100	20240507	-26.48	4490	20241209	16.26	5520	-5.43	20250122	4920	6.10	20250109	7100	-26.48	20240507	4490	16.26	20241209	1.87	N	015230	500	142 억		1664990	N	N	38	N	00	N
126	20250206	120258	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5240	140	2	2.75	445128760	84992	167.72	5130	5310	5120	6630	3570	5100	5237.30	5.83	0	20602	5206	5152	5106	5052	5006	5130	5030	143	1530	500	3570	10	1	28572230	1497	4.41	0.54	12	0.30	1188.00	9647.00	7100	20240507	-26.20	4490	20241209	16.70	5520	-5.07	20250122	4920	6.50	20250109	7100	-26.20	20240507	4490	16.70	20241209	1.87	N	015230	500	142 억		1664990	N	N	38	N	00	N
127	20250206	110252	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5240	140	2	2.75	380020790	72571	143.21	5130	5310	5120	6630	3570	5100	5236.54	5.83	0	13925	5206	5152	5106	5052	5006	5130	5030	143	1530	500	3570	10	1	28572230	1497	4.41	0.54	12	0.25	1188.00	9647.00	7100	20240507	-26.20	4490	20241209	16.70	5520	-5.07	20250122	4920	6.50	20250109	7100	-26.20	20240507	4490	16.70	20241209	1.87	N	015230	500	142 억		1664990	N	N	38	N	00	N
128	20250206	100259	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5310	210	2	4.12	199786880	38363	75.70	5130	5310	5120	6630	3570	5100	5207.80	5.83	0	12960	5206	5152	5106	5052	5006	5130	5030	143	1530	500	3570	10	1	28572230	1517	4.47	0.55	12	0.13	1188.00	9647.00	7100	20240507	-25.21	4490	20241209	18.26	5520	-3.80	20250122	4920	7.93	20250109	7100	-25.21	20240507	4490	18.26	20241209	1.87	N	015230	500	142 억		1664990	N	N	38	N	00	N
129	20250206	090300	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5160	60	2	1.18	10466610	2037	4.02	5130	5170	5120	6630	3570	5100	5138.25	5.83	0	73	5206	5152	5106	5052	5006	5130	5030	143	1530	500	3570	10	1	28572230	1474	4.34	0.53	12	0.01	1188.00	9647.00	7100	20240507	-27.32	4490	20241209	14.92	5520	-6.52	20250122	4920	4.88	20250109	7100	-27.32	20240507	4490	14.92	20241209	1.87	N	015230	500	142 억		1664990	N	N	38	N	00	N
130	20250205	160256	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5100	-40	5	-0.78	257838390	50641	133.71	5160	5160	5060	6680	3600	5140	5091.49	5.88	0	-12397	5213	5176	5103	5066	4993	5195	5085	143	1540	500	3590	10	1	28572230	1457	4.29	0.53	12	0.18	1188.00	9647.00	7100	20240507	-28.17	4490	20241209	13.59	5520	-7.61	20250122	4920	3.66	20250109	7100	-28.17	20240507	4490	13.59	20241209	1.87	N	015230	500	142 억		1680039	N	N	38	N	00	N
131	20250205	150257	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5100	-40	5	-0.78	238047850	46756	123.45	5160	5160	5060	6680	3600	5140	5091.28	5.88	0	-12028	5213	5176	5103	5066	4993	5195	5085	143	1540	500	3590	10	1	28572230	1457	4.29	0.53	12	0.16	1188.00	9647.00	7100	20240507	-28.17	4490	20241209	13.59	5520	-7.61	20250122	4920	3.66	20250109	7100	-28.17	20240507	4490	13.59	20241209	1.87	N	015230	500	142 억		1680039	N	N	0	N	00	N
132	20250205	140257	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5070	-70	5	-1.36	224334910	44061	116.33	5160	5160	5060	6680	3600	5140	5091.46	5.88	0	-11206	5213	5176	5103	5066	4993	5195	5085	143	1540	500	3590	10	1	28572230	1449	4.27	0.53	12	0.15	1188.00	9647.00	7100	20240507	-28.59	4490	20241209	12.92	5520	-8.15	20250122	4920	3.05	20250109	7100	-28.59	20240507	4490	12.92	20241209	1.87	N	015230	500	142 억		1680039	N	N	0	N	00	N
133	20250205	130257	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5130	-10	5	-0.19	193670770	38032	100.41	5160	5160	5060	6680	3600	5140	5092.31	5.88	0	-7994	5213	5176	5103	5066	4993	5195	5085	143	1540	500	3590	10	1	28572230	1466	4.32	0.53	12	0.13	1188.00	9647.00	7100	20240507	-27.75	4490	20241209	14.25	5520	-7.07	20250122	4920	4.27	20250109	7100	-27.75	20240507	4490	14.25	20241209	1.87	N	015230	500	142 억		1680039	N	N	0	N	00	N
134	20250205	120258	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5090	-50	5	-0.97	132306800	25974	68.58	5160	5160	5060	6680	3600	5140	5093.82	5.88	0	-6159	5213	5176	5103	5066	4993	5195	5085	143	1540	500	3590	10	1	28572230	1454	4.28	0.53	12	0.09	1188.00	9647.00	7100	20240507	-28.31	4490	20241209	13.36	5520	-7.79	20250122	4920	3.46	20250109	7100	-28.31	20240507	4490	13.36	20241209	1.87	N	015230	500	142 억		1680039	N	N	0	N	00	N
135	20250205	110257	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5060	-80	5	-1.56	122817750	24105	63.64	5160	5160	5060	6680	3600	5140	5095.12	5.88	0	-6822	5213	5176	5103	5066	4993	5195	5085	143	1540	500	3590	10	1	28572230	1446	4.26	0.52	12	0.08	1188.00	9647.00	7100	20240507	-28.73	4490	20241209	12.69	5520	-8.33	20250122	4920	2.85	20250109	7100	-28.73	20240507	4490	12.69	20241209	1.87	N	015230	500	142 억		1680039	N	N	0	N	00	N
136	20250205	100257	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5070	-70	5	-1.36	69423670	13595	35.89	5160	5160	5070	6680	3600	5140	5106.56	5.88	0	-4402	5213	5176	5103	5066	4993	5195	5085	143	1540	500	3590	10	1	28572230	1449	4.27	0.53	12	0.05	1188.00	9647.00	7100	20240507	-28.59	4490	20241209	12.92	5520	-8.15	20250122	4920	3.05	20250109	7100	-28.59	20240507	4490	12.92	20241209	1.87	N	015230	500	142 억		1680039	N	N	0	N	00	N
137	20250205	090301	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5140	0	3	0.00	2467840	480	1.27	5160	5160	5140	6680	3600	5140	5141.33	5.88	0	-21	5213	5176	5103	5066	4993	5195	5085	143	1540	500	3590	10	1	28572230	1469	4.33	0.53	12	0.00	1188.00	9647.00	7100	20240507	-27.61	4490	20241209	14.48	5520	-6.88	20250122	4920	4.47	20250109	7100	-27.61	20240507	4490	14.48	20241209	1.87	N	015230	500	142 억		1680039	N	N	0	N	00	N
138	20250204	160254	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5140	120	2	2.39	193051330	37832	53.62	5040	5140	5030	6520	3520	5020	5103.04	5.85	0	15036	5150	5085	5035	4970	4920	5060	4945	143	1500	500	3510	10	1	28572230	1469	4.33	0.53	12	0.13	1188.00	9647.00	7100	20240507	-27.61	4490	20241209	14.48	5520	-6.88	20250122	4920	4.47	20250109	7100	-27.61	20240507	4490	14.48	20241209	1.92	N	015230	500	142 억		1670785	N	N	2	N	00	N
139	20250204	150255	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5120	100	2	1.99	162128010	31791	45.06	5040	5130	5030	6520	3520	5020	5100.02	5.85	0	12305	5150	5085	5035	4970	4920	5060	4945	143	1500	500	3510	10	1	28572230	1463	4.31	0.53	12	0.11	1188.00	9647.00	7100	20240507	-27.89	4490	20241209	14.03	5520	-7.25	20250122	4920	4.07	20250109	7100	-27.89	20240507	4490	14.03	20241209	1.92	N	015230	500	142 억		1670785	N	N	2	N	00	N
140	20250204	140254	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5110	90	2	1.79	121773710	23893	33.86	5040	5130	5030	6520	3520	5020	5096.90	5.85	0	7520	5150	5085	5035	4970	4920	5060	4945	143	1500	500	3510	10	1	28572230	1460	4.30	0.53	12	0.08	1188.00	9647.00	7100	20240507	-28.03	4490	20241209	13.81	5520	-7.43	20250122	4920	3.86	20250109	7100	-28.03	20240507	4490	13.81	20241209	1.92	N	015230	500	142 억		1670785	N	N	2	N	00	N
141	20250204	130254	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5120	100	2	1.99	86229610	16932	24.00	5040	5130	5030	6520	3520	5020	5093.06	5.85	0	4098	5150	5085	5035	4970	4920	5060	4945	143	1500	500	3510	10	1	28572230	1463	4.31	0.53	12	0.06	1188.00	9647.00	7100	20240507	-27.89	4490	20241209	14.03	5520	-7.25	20250122	4920	4.07	20250109	7100	-27.89	20240507	4490	14.03	20241209	1.92	N	015230	500	142 억		1670785	N	N	2	N	00	N
142	20250204	120257	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5110	90	2	1.79	76088620	14948	21.19	5040	5130	5030	6520	3520	5020	5090.62	5.85	0	3467	5150	5085	5035	4970	4920	5060	4945	143	1500	500	3510	10	1	28572230	1460	4.30	0.53	12	0.05	1188.00	9647.00	7100	20240507	-28.03	4490	20241209	13.81	5520	-7.43	20250122	4920	3.86	20250109	7100	-28.03	20240507	4490	13.81	20241209	1.92	N	015230	500	142 억		1670785	N	N	2	N	00	N
143	20250204	110251	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5110	90	2	1.79	58571540	11516	16.32	5040	5130	5030	6520	3520	5020	5086.59	5.85	0	4659	5150	5085	5035	4970	4920	5060	4945	143	1500	500	3510	10	1	28572230	1460	4.30	0.53	12	0.04	1188.00	9647.00	7100	20240507	-28.03	4490	20241209	13.81	5520	-7.43	20250122	4920	3.86	20250109	7100	-28.03	20240507	4490	13.81	20241209	1.92	N	015230	500	142 억		1670785	N	N	2	N	00	N
144	20250204	100254	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5120	100	2	1.99	31876240	6271	8.89	5040	5130	5030	6520	3520	5020	5083.98	5.85	0	3759	5150	5085	5035	4970	4920	5060	4945	143	1500	500	3510	10	1	28572230	1463	4.31	0.53	12	0.02	1188.00	9647.00	7100	20240507	-27.89	4490	20241209	14.03	5520	-7.25	20250122	4920	4.07	20250109	7100	-27.89	20240507	4490	14.03	20241209	1.92	N	015230	500	142 억		1670785	N	N	2	N	00	N
145	20250204	090254	55	60.00	KOSPI		운송장비·부품	N	N	N	Y	60	N	5090	70	2	1.39	3186660	631	0.89	5040	5090	5040	6520	3520	5020	5054.81	5.85	0	170	5150	5085	5035	4970	4920	5060	4945	143	1500	500	3510	10	1	28572230	1454	4.28	0.53	12	0.00	1188.00	9647.00	7100	20240507	-28.31	4490	20241209	13.36	5520	-7.79	20250122	4920	3.46	20250109	7100	-28.31	20240507	4490	13.36	20241209	1.92	N	015230	500	142 억		1670785	N	N	2	N	00	N