KissMeData/123700/price/prices-20250401.csv at cec6a6cc9fffbecdb1cd613b97de88af113989e3

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160822	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3055	-20	5	-0.65	94705950	30715	130.70	3075	3110	3050	3995	2155	3075	3083.55	5.12	1629	3115	3095	3065	3045	3015	3105	3055	78	920	500	2210	5	1	15604898	477	2.29	0.22	12	0.20	1333.00	13949.00	3790	20240821	-19.39	2750	20250204	11.09	3110	-1.77	20250430	2750	11.09	20250204	3790	-19.39	20240821	2750	11.09	20250204	0.58	Y	123700	500	78 억	798501	N	N	45	N	N
3	20250430	150830	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3085	10	2	0.33	90275925	29265	124.53	3075	3110	3050	3995	2155	3075	3084.77	5.12	1877	3115	3095	3065	3045	3015	3105	3055	78	920	500	2210	5	1	15604898	481	2.31	0.22	12	0.19	1333.00	13949.00	3790	20240821	-18.60	2750	20250204	12.18	3110	-0.80	20250430	2750	12.18	20250204	3790	-18.60	20240821	2750	12.18	20250204	0.58	Y	123700	500	78 억	798501	N	N	1	N	N
4	20250430	140830	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3095	20	2	0.65	84759800	27470	116.89	3075	3110	3050	3995	2155	3075	3085.54	5.12	1864	3115	3095	3065	3045	3015	3105	3055	78	920	500	2210	5	1	15604898	483	2.32	0.22	12	0.18	1333.00	13949.00	3790	20240821	-18.34	2750	20250204	12.55	3110	-0.48	20250430	2750	12.55	20250204	3790	-18.34	20240821	2750	12.55	20250204	0.58	Y	123700	500	78 억	798501	N	N	1	N	N
5	20250430	130829	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3075	0	3	0.00	39575055	12884	54.83	3075	3085	3050	3995	2155	3075	3071.64	5.12	1176	3115	3095	3065	3045	3015	3105	3055	78	920	500	2210	5	1	15604898	480	2.31	0.22	12	0.08	1333.00	13949.00	3790	20240821	-18.87	2750	20250204	11.82	3090	-0.49	20250428	2750	11.82	20250204	3790	-18.87	20240821	2750	11.82	20250204	0.58	Y	123700	500	78 억	798501	N	N	1	N	N
6	20250430	120832	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3070	-5	5	-0.16	34238280	11147	47.43	3075	3085	3050	3995	2155	3075	3071.52	5.12	1176	3115	3095	3065	3045	3015	3105	3055	78	920	500	2210	5	1	15604898	479	2.30	0.22	12	0.07	1333.00	13949.00	3790	20240821	-19.00	2750	20250204	11.64	3090	-0.65	20250428	2750	11.64	20250204	3790	-19.00	20240821	2750	11.64	20250204	0.58	Y	123700	500	78 억	798501	N	N	1	N	N
7	20250430	110829	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3080	5	2	0.16	31198560	10160	43.23	3075	3085	3050	3995	2155	3075	3070.72	5.12	1176	3115	3095	3065	3045	3015	3105	3055	78	920	500	2210	5	1	15604898	481	2.31	0.22	12	0.07	1333.00	13949.00	3790	20240821	-18.73	2750	20250204	12.00	3090	-0.32	20250428	2750	12.00	20250204	3790	-18.73	20240821	2750	12.00	20250204	0.58	Y	123700	500	78 억	798501	N	N	1	N	N
8	20250430	100832	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3075	0	3	0.00	23192120	7555	32.15	3075	3085	3050	3995	2155	3075	3069.77	5.12	-63	3115	3095	3065	3045	3015	3105	3055	78	920	500	2210	5	1	15604898	480	2.31	0.22	12	0.05	1333.00	13949.00	3790	20240821	-18.87	2750	20250204	11.82	3090	-0.49	20250428	2750	11.82	20250204	3790	-18.87	20240821	2750	11.82	20250204	0.58	Y	123700	500	78 억	798501	N	N	1	N	N
9	20250430	090833	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3080	5	2	0.16	8797730	2861	12.17	3075	3085	3065	3995	2155	3075	3075.05	5.12	-80	3115	3095	3065	3045	3015	3105	3055	78	920	500	2210	5	1	15604898	481	2.31	0.22	12	0.02	1333.00	13949.00	3790	20240821	-18.73	2750	20250204	12.00	3090	-0.32	20250428	2750	12.00	20250204	3790	-18.73	20240821	2750	12.00	20250204	0.58	Y	123700	500	78 억	798501	N	N	1	N	N
10	20250429	160822	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3075	10	2	0.33	71874812	23498	75.11	3065	3085	3035	3980	2150	3065	3058.76	5.12	2545	3108	3086	3068	3046	3028	3077	3037	78	915	500	2200	5	1	15604898	480	2.31	0.22	12	0.15	1333.00	13949.00	3790	20240821	-18.87	2750	20250204	11.82	3090	-0.49	20250428	2750	11.82	20250204	3790	-18.87	20240821	2750	11.82	20250204	0.58	Y	123700	500	78 억	798930	N	N	0	N	N
11	20250429	150826	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3075	10	2	0.33	70415142	23023	73.59	3065	3085	3035	3980	2150	3065	3058.47	5.12	2736	3108	3086	3068	3046	3028	3077	3037	78	915	500	2200	5	1	15604898	480	2.31	0.22	12	0.15	1333.00	13949.00	3790	20240821	-18.87	2750	20250204	11.82	3090	-0.49	20250428	2750	11.82	20250204	3790	-18.87	20240821	2750	11.82	20250204	0.58	Y	123700	500	78 억	798930	N	N	0	N	N
12	20250429	140827	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3075	10	2	0.33	66441907	21726	69.45	3065	3085	3035	3980	2150	3065	3058.17	5.12	2695	3108	3086	3068	3046	3028	3077	3037	78	915	500	2200	5	1	15604898	480	2.31	0.22	12	0.14	1333.00	13949.00	3790	20240821	-18.87	2750	20250204	11.82	3090	-0.49	20250428	2750	11.82	20250204	3790	-18.87	20240821	2750	11.82	20250204	0.58	Y	123700	500	78 억	798930	N	N	0	N	N
13	20250429	130826	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3080	15	2	0.49	61584692	20149	64.41	3065	3080	3035	3980	2150	3065	3056.46	5.12	2818	3108	3086	3068	3046	3028	3077	3037	78	915	500	2200	5	1	15604898	481	2.31	0.22	12	0.13	1333.00	13949.00	3790	20240821	-18.73	2750	20250204	12.00	3090	-0.32	20250428	2750	12.00	20250204	3790	-18.73	20240821	2750	12.00	20250204	0.58	Y	123700	500	78 억	798930	N	N	0	N	N
14	20250429	120829	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3065	0	3	0.00	49557452	16229	51.88	3065	3070	3035	3980	2150	3065	3053.64	5.12	2817	3108	3086	3068	3046	3028	3077	3037	78	915	500	2200	5	1	15604898	478	2.30	0.22	12	0.10	1333.00	13949.00	3790	20240821	-19.13	2750	20250204	11.45	3090	-0.81	20250428	2750	11.45	20250204	3790	-19.13	20240821	2750	11.45	20250204	0.58	Y	123700	500	78 억	798930	N	N	0	N	N
15	20250429	110827	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3065	0	3	0.00	44356317	14530	46.45	3065	3070	3035	3980	2150	3065	3052.74	5.12	2804	3108	3086	3068	3046	3028	3077	3037	78	915	500	2200	5	1	15604898	478	2.30	0.22	12	0.09	1333.00	13949.00	3790	20240821	-19.13	2750	20250204	11.45	3090	-0.81	20250428	2750	11.45	20250204	3790	-19.13	20240821	2750	11.45	20250204	0.58	Y	123700	500	78 억	798930	N	N	0	N	N
16	20250429	100829	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3055	-10	5	-0.33	28779382	9418	30.10	3065	3070	3045	3980	2150	3065	3055.78	5.12	2658	3108	3086	3068	3046	3028	3077	3037	78	915	500	2200	5	1	15604898	477	2.29	0.22	12	0.06	1333.00	13949.00	3790	20240821	-19.39	2750	20250204	11.09	3090	-1.13	20250428	2750	11.09	20250204	3790	-19.39	20240821	2750	11.09	20250204	0.58	Y	123700	500	78 억	798930	N	N	0	N	N
17	20250429	090829	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3065	0	3	0.00	2283400	745	2.38	3065	3065	3060	3980	2150	3065	3064.97	5.12	0	3108	3086	3068	3046	3028	3077	3037	78	915	500	2200	5	1	15604898	478	2.30	0.22	12	0.00	1333.00	13949.00	3790	20240821	-19.13	2750	20250204	11.45	3090	-0.81	20250428	2750	11.45	20250204	3790	-19.13	20240821	2750	11.45	20250204	0.58	Y	123700	500	78 억	798930	N	N	0	N	N
18	20250428	160821	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3065	-20	5	-0.65	95720730	31185	132.79	3085	3090	3050	4010	2160	3085	3069.45	5.13	1443	3105	3095	3075	3065	3045	3100	3070	78	925	500	2220	5	1	15604898	478	2.30	0.22	12	0.20	1333.00	13949.00	3790	20240821	-19.13	2750	20250204	11.45	3090	-0.81	20250428	2750	11.45	20250204	3790	-19.13	20240821	2750	11.45	20250204	0.60	Y	123700	500	78 억	800101	N	N	13	N	N
19	20250428	150825	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3060	-25	5	-0.81	91212880	29713	126.52	3085	3090	3050	4010	2160	3085	3069.80	5.13	1462	3105	3095	3075	3065	3045	3100	3070	78	925	500	2220	5	1	15604898	478	2.30	0.22	12	0.19	1333.00	13949.00	3790	20240821	-19.26	2750	20250204	11.27	3090	-0.97	20250428	2750	11.27	20250204	3790	-19.26	20240821	2750	11.27	20250204	0.60	Y	123700	500	78 억	800101	N	N	13	N	N
20	20250428	140825	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3065	-20	5	-0.65	87138985	28381	120.85	3085	3090	3050	4010	2160	3085	3070.33	5.13	1471	3105	3095	3075	3065	3045	3100	3070	78	925	500	2220	5	1	15604898	478	2.30	0.22	12	0.18	1333.00	13949.00	3790	20240821	-19.13	2750	20250204	11.45	3090	-0.81	20250428	2750	11.45	20250204	3790	-19.13	20240821	2750	11.45	20250204	0.60	Y	123700	500	78 억	800101	N	N	13	N	N
21	20250428	130825	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3070	-15	5	-0.49	83231545	27107	115.43	3085	3090	3050	4010	2160	3085	3070.48	5.13	1477	3105	3095	3075	3065	3045	3100	3070	78	925	500	2220	5	1	15604898	479	2.30	0.22	12	0.17	1333.00	13949.00	3790	20240821	-19.00	2750	20250204	11.64	3090	-0.65	20250428	2750	11.64	20250204	3790	-19.00	20240821	2750	11.64	20250204	0.60	Y	123700	500	78 억	800101	N	N	13	N	N
22	20250428	120822	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3065	-20	5	-0.65	71907620	23410	99.68	3085	3090	3050	4010	2160	3085	3071.66	5.13	1479	3105	3095	3075	3065	3045	3100	3070	78	925	500	2220	5	1	15604898	478	2.30	0.22	12	0.15	1333.00	13949.00	3790	20240821	-19.13	2750	20250204	11.45	3090	-0.81	20250428	2750	11.45	20250204	3790	-19.13	20240821	2750	11.45	20250204	0.60	Y	123700	500	78 억	800101	N	N	13	N	N
23	20250428	110823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3060	-25	5	-0.81	66850830	21759	92.65	3085	3090	3050	4010	2160	3085	3072.33	5.13	1485	3105	3095	3075	3065	3045	3100	3070	78	925	500	2220	5	1	15604898	478	2.30	0.22	12	0.14	1333.00	13949.00	3790	20240821	-19.26	2750	20250204	11.27	3090	-0.97	20250428	2750	11.27	20250204	3790	-19.26	20240821	2750	11.27	20250204	0.60	Y	123700	500	78 억	800101	N	N	13	N	N
24	20250428	100821	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3080	-5	5	-0.16	60914650	19824	84.41	3085	3090	3050	4010	2160	3085	3072.77	5.13	1476	3105	3095	3075	3065	3045	3100	3070	78	925	500	2220	5	1	15604898	481	2.31	0.22	12	0.13	1333.00	13949.00	3790	20240821	-18.73	2750	20250204	12.00	3090	-0.32	20250428	2750	12.00	20250204	3790	-18.73	20240821	2750	12.00	20250204	0.60	Y	123700	500	78 억	800101	N	N	13	N	N
25	20250428	090824	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3085	0	3	0.00	7790340	2526	10.76	3085	3090	3075	4010	2160	3085	3084.06	5.13	-432	3105	3095	3075	3065	3045	3100	3070	78	925	500	2220	5	1	15604898	481	2.31	0.22	12	0.02	1333.00	13949.00	3790	20240821	-18.60	2750	20250204	12.18	3090	-0.16	20250428	2750	12.18	20250204	3790	-18.60	20240821	2750	12.18	20250204	0.60	Y	123700	500	78 억	800101	N	N	13	N	N
26	20250425	160821	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3085	25	2	0.82	72086024	23483	82.47	3070	3085	3055	3975	2145	3060	3069.71	5.28	2060	3103	3081	3058	3036	3013	3082	3037	78	915	500	2200	5	1	15604898	481	2.31	0.22	12	0.15	1333.00	13949.00	3790	20240821	-18.60	2750	20250204	12.18	3085	0.00	20250425	2750	12.18	20250204	3790	-18.60	20240821	2750	12.18	20250204	0.58	Y	123700	500	78 억	823188	N	N	13	N	N
27	20250425	150825	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3085	25	2	0.82	69987339	22802	80.08	3070	3085	3055	3975	2145	3060	3069.35	5.28	2038	3103	3081	3058	3036	3013	3082	3037	78	915	500	2200	5	1	15604898	481	2.31	0.22	12	0.15	1333.00	13949.00	3790	20240821	-18.60	2750	20250204	12.18	3085	0.00	20250425	2750	12.18	20250204	3790	-18.60	20240821	2750	12.18	20250204	0.58	Y	123700	500	78 억	823188	N	N	176	N	N
28	20250425	140825	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3070	10	2	0.33	62462124	20358	71.50	3070	3085	3055	3975	2145	3060	3068.19	5.28	1970	3103	3081	3058	3036	3013	3082	3037	78	915	500	2200	5	1	15604898	479	2.30	0.22	12	0.13	1333.00	13949.00	3790	20240821	-19.00	2750	20250204	11.64	3085	-0.49	20250425	2750	11.64	20250204	3790	-19.00	20240821	2750	11.64	20250204	0.58	Y	123700	500	78 억	823188	N	N	176	N	N
29	20250425	130827	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3075	15	2	0.49	56855534	18536	65.10	3070	3085	3055	3975	2145	3060	3067.30	5.28	1922	3103	3081	3058	3036	3013	3082	3037	78	915	500	2200	5	1	15604898	480	2.31	0.22	12	0.12	1333.00	13949.00	3790	20240821	-18.87	2750	20250204	11.82	3085	-0.32	20250425	2750	11.82	20250204	3790	-18.87	20240821	2750	11.82	20250204	0.58	Y	123700	500	78 억	823188	N	N	176	N	N
30	20250425	120823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3070	10	2	0.33	52752534	17201	60.41	3070	3085	3055	3975	2145	3060	3066.83	5.28	1929	3103	3081	3058	3036	3013	3082	3037	78	915	500	2200	5	1	15604898	479	2.30	0.22	12	0.11	1333.00	13949.00	3790	20240821	-19.00	2750	20250204	11.64	3085	-0.49	20250425	2750	11.64	20250204	3790	-19.00	20240821	2750	11.64	20250204	0.58	Y	123700	500	78 억	823188	N	N	176	N	N
31	20250425	110824	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3070	10	2	0.33	52067919	16978	59.63	3070	3085	3055	3975	2145	3060	3066.79	5.28	1920	3103	3081	3058	3036	3013	3082	3037	78	915	500	2200	5	1	15604898	479	2.30	0.22	12	0.11	1333.00	13949.00	3790	20240821	-19.00	2750	20250204	11.64	3085	-0.49	20250425	2750	11.64	20250204	3790	-19.00	20240821	2750	11.64	20250204	0.58	Y	123700	500	78 억	823188	N	N	176	N	N
32	20250425	100823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3070	10	2	0.33	44935056	14648	51.44	3070	3085	3060	3975	2145	3060	3067.66	5.28	1919	3103	3081	3058	3036	3013	3082	3037	78	915	500	2200	5	1	15604898	479	2.30	0.22	12	0.09	1333.00	13949.00	3790	20240821	-19.00	2750	20250204	11.64	3085	-0.49	20250425	2750	11.64	20250204	3790	-19.00	20240821	2750	11.64	20250204	0.58	Y	123700	500	78 억	823188	N	N	176	N	N
33	20250425	090827	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3070	10	2	0.33	2775305	904	3.17	3070	3075	3070	3975	2145	3060	3070.03	5.28	-52	3103	3081	3058	3036	3013	3082	3037	78	915	500	2200	5	1	15604898	479	2.30	0.22	12	0.01	1333.00	13949.00	3790	20240821	-19.00	2750	20250204	11.64	3080	-0.32	20250424	2750	11.64	20250204	3790	-19.00	20240821	2750	11.64	20250204	0.58	Y	123700	500	78 억	823188	N	N	176	N	N
34	20250424	160812	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3060	5	2	0.16	86740591	28374	92.92	3060	3080	3035	3970	2140	3055	3056.98	5.29	271	3078	3066	3043	3031	3008	3072	3037	78	915	500	2190	5	1	15604898	478	2.30	0.22	12	0.18	1333.00	13949.00	3790	20240821	-19.26	2750	20250204	11.27	3080	-0.65	20250424	2750	11.27	20250204	3790	-19.26	20240821	2750	11.27	20250204	0.58	Y	123700	500	78 억	824781	N	N	176	N	N
35	20250424	150822	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3065	10	2	0.33	80160281	26221	85.87	3060	3080	3035	3970	2140	3055	3057.10	5.29	413	3078	3066	3043	3031	3008	3072	3037	78	915	500	2190	5	1	15604898	478	2.30	0.22	12	0.17	1333.00	13949.00	3790	20240821	-19.13	2750	20250204	11.45	3080	-0.49	20250424	2750	11.45	20250204	3790	-19.13	20240821	2750	11.45	20250204	0.58	Y	123700	500	78 억	824781	N	N	18	N	N
36	20250424	140822	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3065	10	2	0.33	73902766	24176	79.17	3060	3080	3035	3970	2140	3055	3056.86	5.29	405	3078	3066	3043	3031	3008	3072	3037	78	915	500	2190	5	1	15604898	478	2.30	0.22	12	0.15	1333.00	13949.00	3790	20240821	-19.13	2750	20250204	11.45	3080	-0.49	20250424	2750	11.45	20250204	3790	-19.13	20240821	2750	11.45	20250204	0.58	Y	123700	500	78 억	824781	N	N	18	N	N
37	20250424	130821	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3075	20	2	0.65	70680126	23126	75.73	3060	3080	3035	3970	2140	3055	3056.31	5.29	374	3078	3066	3043	3031	3008	3072	3037	78	915	500	2190	5	1	15604898	480	2.31	0.22	12	0.15	1333.00	13949.00	3790	20240821	-18.87	2750	20250204	11.82	3080	-0.16	20250424	2750	11.82	20250204	3790	-18.87	20240821	2750	11.82	20250204	0.58	Y	123700	500	78 억	824781	N	N	18	N	N
38	20250424	120819	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3070	15	2	0.49	57840186	18947	62.05	3060	3080	3035	3970	2140	3055	3052.74	5.29	652	3078	3066	3043	3031	3008	3072	3037	78	915	500	2190	5	1	15604898	479	2.30	0.22	12	0.12	1333.00	13949.00	3790	20240821	-19.00	2750	20250204	11.64	3080	-0.32	20250424	2750	11.64	20250204	3790	-19.00	20240821	2750	11.64	20250204	0.58	Y	123700	500	78 억	824781	N	N	18	N	N
39	20250424	110821	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3075	20	2	0.65	54760471	17944	58.76	3060	3080	3035	3970	2140	3055	3051.74	5.29	652	3078	3066	3043	3031	3008	3072	3037	78	915	500	2190	5	1	15604898	480	2.31	0.22	12	0.11	1333.00	13949.00	3790	20240821	-18.87	2750	20250204	11.82	3080	-0.16	20250424	2750	11.82	20250204	3790	-18.87	20240821	2750	11.82	20250204	0.58	Y	123700	500	78 억	824781	N	N	18	N	N
40	20250424	100820	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3035	-20	5	-0.65	35976265	11798	38.64	3060	3060	3035	3970	2140	3055	3049.35	5.29	844	3078	3066	3043	3031	3008	3072	3037	78	915	500	2190	5	1	15604898	474	2.28	0.22	12	0.08	1333.00	13949.00	3790	20240821	-19.92	2750	20250204	10.36	3070	-1.14	20250210	2750	10.36	20250204	3790	-19.92	20240821	2750	10.36	20250204	0.58	Y	123700	500	78 억	824781	N	N	18	N	N
41	20250424	090825	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3060	5	2	0.16	5892040	1927	6.31	3060	3060	3055	3970	2140	3055	3057.62	5.29	-163	3078	3066	3043	3031	3008	3072	3037	78	915	500	2190	5	1	15604898	478	2.30	0.22	12	0.01	1333.00	13949.00	3790	20240821	-19.26	2750	20250204	11.27	3070	-0.33	20250210	2750	11.27	20250204	3790	-19.26	20240821	2750	11.27	20250204	0.58	Y	123700	500	78 억	824781	N	N	18	N	N
42	20250423	160805	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3055	20	2	0.66	92678955	30484	291.10	3035	3055	3020	3945	2125	3035	3040.22	5.28	2206	3055	3045	3025	3015	2995	3050	3020	78	910	500	2180	5	1	15604898	477	2.29	0.22	12	0.20	1333.00	13949.00	3790	20240821	-19.39	2750	20250204	11.09	3070	-0.49	20250210	2750	11.09	20250204	3790	-19.39	20240821	2750	11.09	20250204	0.58	Y	123700	500	78 억	824441	N	N	18	N	N
43	20250423	150819	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3045	10	2	0.33	77979505	25659	245.02	3035	3055	3020	3945	2125	3035	3039.07	5.28	2030	3055	3045	3025	3015	2995	3050	3020	78	910	500	2180	5	1	15604898	475	2.28	0.22	12	0.16	1333.00	13949.00	3790	20240821	-19.66	2750	20250204	10.73	3070	-0.81	20250210	2750	10.73	20250204	3790	-19.66	20240821	2750	10.73	20250204	0.58	Y	123700	500	78 억	824441	N	N	6	N	N
44	20250423	140819	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3040	5	2	0.16	54879525	18076	172.61	3035	3050	3020	3945	2125	3035	3036.04	5.28	2129	3055	3045	3025	3015	2995	3050	3020	78	910	500	2180	5	1	15604898	474	2.28	0.22	12	0.12	1333.00	13949.00	3790	20240821	-19.79	2750	20250204	10.55	3070	-0.98	20250210	2750	10.55	20250204	3790	-19.79	20240821	2750	10.55	20250204	0.58	Y	123700	500	78 억	824441	N	N	6	N	N
45	20250423	130817	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3045	10	2	0.33	54305005	17887	170.81	3035	3050	3020	3945	2125	3035	3036.00	5.28	2080	3055	3045	3025	3015	2995	3050	3020	78	910	500	2180	5	1	15604898	475	2.28	0.22	12	0.11	1333.00	13949.00	3790	20240821	-19.66	2750	20250204	10.73	3070	-0.81	20250210	2750	10.73	20250204	3790	-19.66	20240821	2750	10.73	20250204	0.58	Y	123700	500	78 억	824441	N	N	6	N	N
46	20250423	120820	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3040	5	2	0.16	43566560	14349	137.02	3035	3050	3020	3945	2125	3035	3036.21	5.28	1941	3055	3045	3025	3015	2995	3050	3020	78	910	500	2180	5	1	15604898	474	2.28	0.22	12	0.09	1333.00	13949.00	3790	20240821	-19.79	2750	20250204	10.55	3070	-0.98	20250210	2750	10.55	20250204	3790	-19.79	20240821	2750	10.55	20250204	0.58	Y	123700	500	78 억	824441	N	N	6	N	N
47	20250423	110820	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3035	0	3	0.00	31105635	10234	97.73	3035	3050	3030	3945	2125	3035	3039.44	5.28	1950	3055	3045	3025	3015	2995	3050	3020	78	910	500	2180	5	1	15604898	474	2.28	0.22	12	0.07	1333.00	13949.00	3790	20240821	-19.92	2750	20250204	10.36	3070	-1.14	20250210	2750	10.36	20250204	3790	-19.92	20240821	2750	10.36	20250204	0.58	Y	123700	500	78 억	824441	N	N	6	N	N
48	20250423	100823	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3045	10	2	0.33	27177750	8941	85.38	3035	3050	3035	3945	2125	3035	3039.68	5.28	1932	3055	3045	3025	3015	2995	3050	3020	78	910	500	2180	5	1	15604898	475	2.28	0.22	12	0.06	1333.00	13949.00	3790	20240821	-19.66	2750	20250204	10.73	3070	-0.81	20250210	2750	10.73	20250204	3790	-19.66	20240821	2750	10.73	20250204	0.58	Y	123700	500	78 억	824441	N	N	6	N	N
49	20250423	090827	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3040	5	2	0.16	5512480	1813	17.31	3035	3050	3035	3945	2125	3035	3040.53	5.28	42	3055	3045	3025	3015	2995	3050	3020	78	910	500	2180	5	1	15604898	474	2.28	0.22	12	0.01	1333.00	13949.00	3790	20240821	-19.79	2750	20250204	10.55	3070	-0.98	20250210	2750	10.55	20250204	3790	-19.79	20240821	2750	10.55	20250204	0.58	Y	123700	500	78 억	824441	N	N	6	N	N
50	20250422	160801	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3035	5	2	0.17	31503995	10422	39.72	3010	3035	3005	3935	2125	3030	3022.78	5.28	1642	3060	3045	3025	3010	2990	3052	3017	78	905	500	2180	5	1	15604898	474	2.28	0.22	12	0.07	1333.00	13949.00	3790	20240821	-19.92	2750	20250204	10.36	3070	-1.14	20250210	2750	10.36	20250204	3790	-19.92	20240821	2750	10.36	20250204	0.58	Y	123700	500	78 억	824679	N	N	6	N	N
51	20250422	150816	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	-5	5	-0.17	28492770	9428	35.93	3010	3030	3005	3935	2125	3030	3022.14	5.28	1773	3060	3045	3025	3010	2990	3052	3017	78	905	500	2180	5	1	15604898	472	2.27	0.22	12	0.06	1333.00	13949.00	3790	20240821	-20.18	2750	20250204	10.00	3070	-1.47	20250210	2750	10.00	20250204	3790	-20.18	20240821	2750	10.00	20250204	0.58	Y	123700	500	78 억	824679	N	N	4	N	N
52	20250422	140815	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	-5	5	-0.17	24446230	8090	30.83	3010	3030	3005	3935	2125	3030	3021.78	5.28	1647	3060	3045	3025	3010	2990	3052	3017	78	905	500	2180	5	1	15604898	472	2.27	0.22	12	0.05	1333.00	13949.00	3790	20240821	-20.18	2750	20250204	10.00	3070	-1.47	20250210	2750	10.00	20250204	3790	-20.18	20240821	2750	10.00	20250204	0.58	Y	123700	500	78 억	824679	N	N	4	N	N
53	20250422	130813	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	-5	5	-0.17	20541225	6797	25.90	3010	3030	3005	3935	2125	3030	3022.10	5.28	1646	3060	3045	3025	3010	2990	3052	3017	78	905	500	2180	5	1	15604898	472	2.27	0.22	12	0.04	1333.00	13949.00	3790	20240821	-20.18	2750	20250204	10.00	3070	-1.47	20250210	2750	10.00	20250204	3790	-20.18	20240821	2750	10.00	20250204	0.58	Y	123700	500	78 억	824679	N	N	4	N	N
54	20250422	120815	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	-5	5	-0.17	20384100	6745	25.71	3010	3030	3005	3935	2125	3030	3022.11	5.28	1646	3060	3045	3025	3010	2990	3052	3017	78	905	500	2180	5	1	15604898	472	2.27	0.22	12	0.04	1333.00	13949.00	3790	20240821	-20.18	2750	20250204	10.00	3070	-1.47	20250210	2750	10.00	20250204	3790	-20.18	20240821	2750	10.00	20250204	0.58	Y	123700	500	78 억	824679	N	N	4	N	N
55	20250422	110814	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3030	0	3	0.00	19439115	6432	24.51	3010	3030	3005	3935	2125	3030	3022.25	5.28	1640	3060	3045	3025	3010	2990	3052	3017	78	905	500	2180	5	1	15604898	473	2.27	0.22	12	0.04	1333.00	13949.00	3790	20240821	-20.05	2750	20250204	10.18	3070	-1.30	20250210	2750	10.18	20250204	3790	-20.05	20240821	2750	10.18	20250204	0.58	Y	123700	500	78 억	824679	N	N	4	N	N
56	20250422	100814	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3020	-10	5	-0.33	9452560	3129	11.92	3010	3030	3005	3935	2125	3030	3020.95	5.28	1646	3060	3045	3025	3010	2990	3052	3017	78	905	500	2180	5	1	15604898	471	2.27	0.22	12	0.02	1333.00	13949.00	3790	20240821	-20.32	2750	20250204	9.82	3070	-1.63	20250210	2750	9.82	20250204	3790	-20.32	20240821	2750	9.82	20250204	0.58	Y	123700	500	78 억	824679	N	N	4	N	N
57	20250422	090816	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	-5	5	-0.17	1833610	609	2.32	3010	3030	3005	3935	2125	3030	3010.85	5.28	70	3060	3045	3025	3010	2990	3052	3017	78	905	500	2180	5	1	15604898	472	2.27	0.22	12	0.00	1333.00	13949.00	3790	20240821	-20.18	2750	20250204	10.00	3070	-1.47	20250210	2750	10.00	20250204	3790	-20.18	20240821	2750	10.00	20250204	0.58	Y	123700	500	78 억	824679	N	N	4	N	N
58	20250421	160758	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3030	5	2	0.17	79155715	26191	104.28	3025	3040	3005	3930	2120	3025	3022.25	5.29	1826	3061	3042	3006	2987	2951	3052	2997	78	905	500	2170	5	1	15604898	473	2.27	0.22	12	0.17	1333.00	13949.00	3790	20240821	-20.05	2750	20250204	10.18	3070	-1.30	20250210	2750	10.18	20250204	3790	-20.05	20240821	2750	10.18	20250204	0.57	Y	123700	500	78 억	824870	N	N	4	N	N
59	20250421	150812	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	0	3	0.00	78562180	25995	103.50	3025	3040	3005	3930	2120	3025	3022.20	5.29	1827	3061	3042	3006	2987	2951	3052	2997	78	905	500	2170	5	1	15604898	472	2.27	0.22	12	0.17	1333.00	13949.00	3790	20240821	-20.18	2750	20250204	10.00	3070	-1.47	20250210	2750	10.00	20250204	3790	-20.18	20240821	2750	10.00	20250204	0.57	Y	123700	500	78 억	824870	N	N	53	N	N
60	20250421	140812	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	0	3	0.00	77684900	25705	102.34	3025	3040	3005	3930	2120	3025	3022.17	5.29	1883	3061	3042	3006	2987	2951	3052	2997	78	905	500	2170	5	1	15604898	472	2.27	0.22	12	0.16	1333.00	13949.00	3790	20240821	-20.18	2750	20250204	10.00	3070	-1.47	20250210	2750	10.00	20250204	3790	-20.18	20240821	2750	10.00	20250204	0.57	Y	123700	500	78 억	824870	N	N	53	N	N
61	20250421	130811	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3030	5	2	0.17	67244560	22250	88.59	3025	3040	3005	3930	2120	3025	3022.23	5.29	2195	3061	3042	3006	2987	2951	3052	2997	78	905	500	2170	5	1	15604898	473	2.27	0.22	12	0.14	1333.00	13949.00	3790	20240821	-20.05	2750	20250204	10.18	3070	-1.30	20250210	2750	10.18	20250204	3790	-20.05	20240821	2750	10.18	20250204	0.57	Y	123700	500	78 억	824870	N	N	53	N	N
62	20250421	120811	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	0	3	0.00	66058510	21858	87.02	3025	3040	3005	3930	2120	3025	3022.17	5.29	2197	3061	3042	3006	2987	2951	3052	2997	78	905	500	2170	5	1	15604898	472	2.27	0.22	12	0.14	1333.00	13949.00	3790	20240821	-20.18	2750	20250204	10.00	3070	-1.47	20250210	2750	10.00	20250204	3790	-20.18	20240821	2750	10.00	20250204	0.57	Y	123700	500	78 억	824870	N	N	53	N	N
63	20250421	110811	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	0	3	0.00	46125820	15255	60.74	3025	3040	3005	3930	2120	3025	3023.65	5.29	1954	3061	3042	3006	2987	2951	3052	2997	78	905	500	2170	5	1	15604898	472	2.27	0.22	12	0.10	1333.00	13949.00	3790	20240821	-20.18	2750	20250204	10.00	3070	-1.47	20250210	2750	10.00	20250204	3790	-20.18	20240821	2750	10.00	20250204	0.57	Y	123700	500	78 억	824870	N	N	53	N	N
64	20250421	100806	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3030	5	2	0.17	28016840	9266	36.89	3025	3040	3005	3930	2120	3025	3023.62	5.29	1271	3061	3042	3006	2987	2951	3052	2997	78	905	500	2170	5	1	15604898	473	2.27	0.22	12	0.06	1333.00	13949.00	3790	20240821	-20.05	2750	20250204	10.18	3070	-1.30	20250210	2750	10.18	20250204	3790	-20.05	20240821	2750	10.18	20250204	0.57	Y	123700	500	78 억	824870	N	N	53	N	N
65	20250421	090832	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	0	3	0.00	3905915	1293	5.15	3025	3025	3005	3930	2120	3025	3020.82	5.29	-292	3061	3042	3006	2987	2951	3052	2997	78	905	500	2170	5	1	15604898	472	2.27	0.22	12	0.01	1333.00	13949.00	3790	20240821	-20.18	2750	20250204	10.00	3070	-1.47	20250210	2750	10.00	20250204	3790	-20.18	20240821	2750	10.00	20250204	0.57	Y	123700	500	78 억	824870	N	N	53	N	N
66	20250418	160757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	30	2	1.00	75012120	25017	121.94	3020	3025	2970	3890	2100	2995	2998.45	5.28	3303	3071	3032	3011	2972	2951	3022	2962	78	895	500	2150	5	1	15604898	472	2.27	0.22	12	0.16	1333.00	13949.00	3790	20240821	-20.18	2750	20250204	10.00	3070	-1.47	20250210	2750	10.00	20250204	3790	-20.18	20240821	2750	10.00	20250204	0.56	Y	123700	500	78 억	824705	N	N	53	N	N
67	20250418	150807	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	15	2	0.50	69239625	23104	112.61	3020	3020	2970	3890	2100	2995	2996.87	5.28	3523	3071	3032	3011	2972	2951	3022	2962	78	895	500	2150	5	1	15604898	470	2.26	0.22	12	0.15	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.56	Y	123700	500	78 억	824705	N	N	0	N	N
68	20250418	140811	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	15	2	0.50	66516190	22199	108.20	3020	3020	2970	3890	2100	2995	2996.36	5.28	3592	3071	3032	3011	2972	2951	3022	2962	78	895	500	2150	5	1	15604898	470	2.26	0.22	12	0.14	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.56	Y	123700	500	78 억	824705	N	N	0	N	N
69	20250418	130809	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	15	2	0.50	49932495	16671	81.26	3020	3020	2970	3890	2100	2995	2995.17	5.28	3593	3071	3032	3011	2972	2951	3022	2962	78	895	500	2150	5	1	15604898	470	2.26	0.22	12	0.11	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.56	Y	123700	500	78 억	824705	N	N	0	N	N
70	20250418	120806	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	5	2	0.17	45708785	15264	74.40	3020	3020	2970	3890	2100	2995	2994.55	5.28	3618	3071	3032	3011	2972	2951	3022	2962	78	895	500	2150	5	1	15604898	468	2.25	0.22	12	0.10	1333.00	13949.00	3790	20240821	-20.84	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3790	-20.84	20240821	2750	9.09	20250204	0.56	Y	123700	500	78 억	824705	N	N	0	N	N
71	20250418	110811	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2985	-10	5	-0.33	39883090	13319	64.92	3020	3020	2970	3890	2100	2995	2994.45	5.28	3808	3071	3032	3011	2972	2951	3022	2962	78	895	500	2150	5	1	15604898	466	2.24	0.21	12	0.09	1333.00	13949.00	3790	20240821	-21.24	2750	20250204	8.55	3070	-2.77	20250210	2750	8.55	20250204	3790	-21.24	20240821	2750	8.55	20250204	0.56	Y	123700	500	78 억	824705	N	N	0	N	N
72	20250418	100811	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	-15	5	-0.50	31694285	10566	51.50	3020	3020	2980	3890	2100	2995	2999.65	5.28	3921	3071	3032	3011	2972	2951	3022	2962	78	895	500	2150	5	1	15604898	465	2.24	0.21	12	0.07	1333.00	13949.00	3790	20240821	-21.37	2750	20250204	8.36	3070	-2.93	20250210	2750	8.36	20250204	3790	-21.37	20240821	2750	8.36	20250204	0.56	Y	123700	500	78 억	824705	N	N	0	N	N
73	20250418	090814	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	20	2	0.67	1118620	371	1.81	3020	3020	3010	3890	2100	2995	3015.15	5.28	-44	3071	3032	3011	2972	2951	3022	2962	78	895	500	2150	5	1	15604898	470	2.26	0.22	12	0.00	1333.00	13949.00	3790	20240821	-20.45	2750	20250204	9.64	3070	-1.79	20250210	2750	9.64	20250204	3790	-20.45	20240821	2750	9.64	20250204	0.56	Y	123700	500	78 억	824705	N	N	0	N	N
74	20250417	160803	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2995	-30	5	-0.99	61832920	20515	98.55	3025	3050	2990	3930	2120	3025	3014.03	5.28	3926	3058	3041	3028	3011	2998	3035	3005	78	905	500	2170	5	1	15604898	467	2.25	0.21	12	0.13	1333.00	13949.00	3790	20240821	-20.98	2750	20250204	8.91	3070	-2.44	20250210	2750	8.91	20250204	3790	-20.98	20240821	2750	8.91	20250204	0.54	Y	123700	500	78 억	824588	N	N	6	N	N
75	20250417	150810	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-25	5	-0.83	53469075	17723	85.14	3025	3050	2995	3930	2120	3025	3016.93	5.28	4092	3058	3041	3028	3011	2998	3035	3005	78	905	500	2170	5	1	15604898	468	2.25	0.22	12	0.11	1333.00	13949.00	3790	20240821	-20.84	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3790	-20.84	20240821	2750	9.09	20250204	0.54	Y	123700	500	78 억	824588	N	N	6	N	N
76	20250417	140813	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	-10	5	-0.33	50763330	16822	80.81	3025	3050	2995	3930	2120	3025	3017.68	5.28	4071	3058	3041	3028	3011	2998	3035	3005	78	905	500	2170	5	1	15604898	470	2.26	0.22	12	0.11	1333.00	13949.00	3790	20240821	-20.45	2750	20250204	9.64	3070	-1.79	20250210	2750	9.64	20250204	3790	-20.45	20240821	2750	9.64	20250204	0.54	Y	123700	500	78 억	824588	N	N	6	N	N
77	20250417	130811	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	0	3	0.00	28576570	9445	45.37	3025	3050	3015	3930	2120	3025	3025.58	5.28	3574	3058	3041	3028	3011	2998	3035	3005	78	905	500	2170	5	1	15604898	472	2.27	0.22	12	0.06	1333.00	13949.00	3790	20240821	-20.18	2750	20250204	10.00	3070	-1.47	20250210	2750	10.00	20250204	3790	-20.18	20240821	2750	10.00	20250204	0.54	Y	123700	500	78 억	824588	N	N	6	N	N
78	20250417	120810	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3030	5	2	0.17	25998050	8594	41.28	3025	3050	3015	3930	2120	3025	3025.14	5.28	3576	3058	3041	3028	3011	2998	3035	3005	78	905	500	2170	5	1	15604898	473	2.27	0.22	12	0.06	1333.00	13949.00	3790	20240821	-20.05	2750	20250204	10.18	3070	-1.30	20250210	2750	10.18	20250204	3790	-20.05	20240821	2750	10.18	20250204	0.54	Y	123700	500	78 억	824588	N	N	6	N	N
79	20250417	110809	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	0	3	0.00	21421720	7080	34.01	3025	3050	3015	3930	2120	3025	3025.67	5.28	3485	3058	3041	3028	3011	2998	3035	3005	78	905	500	2170	5	1	15604898	472	2.27	0.22	12	0.05	1333.00	13949.00	3790	20240821	-20.18	2750	20250204	10.00	3070	-1.47	20250210	2750	10.00	20250204	3790	-20.18	20240821	2750	10.00	20250204	0.54	Y	123700	500	78 억	824588	N	N	6	N	N
80	20250417	100809	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3030	5	2	0.17	18634075	6157	29.58	3025	3050	3015	3930	2120	3025	3026.49	5.28	3486	3058	3041	3028	3011	2998	3035	3005	78	905	500	2170	5	1	15604898	473	2.27	0.22	12	0.04	1333.00	13949.00	3790	20240821	-20.05	2750	20250204	10.18	3070	-1.30	20250210	2750	10.18	20250204	3790	-20.05	20240821	2750	10.18	20250204	0.54	Y	123700	500	78 억	824588	N	N	6	N	N
81	20250417	090813	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3020	-5	5	-0.17	4891855	1613	7.75	3025	3050	3015	3930	2120	3025	3032.77	5.28	266	3058	3041	3028	3011	2998	3035	3005	78	905	500	2170	5	1	15604898	471	2.27	0.22	12	0.01	1333.00	13949.00	3790	20240821	-20.32	2750	20250204	9.82	3070	-1.63	20250210	2750	9.82	20250204	3790	-20.32	20240821	2750	9.82	20250204	0.54	Y	123700	500	78 억	824588	N	N	6	N	N
82	20250416	160800	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	-10	5	-0.33	63111074	20817	62.92	3040	3045	3015	3945	2125	3035	3031.71	5.29	2759	3058	3046	3028	3016	2998	3052	3022	78	910	500	2180	5	1	15604898	472	2.27	0.22	12	0.13	1333.00	13949.00	3790	20240821	-20.18	2750	20250204	10.00	3070	-1.47	20250210	2750	10.00	20250204	3790	-20.18	20240821	2750	10.00	20250204	0.53	Y	123700	500	78 억	825174	N	N	6	N	N
83	20250416	150809	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3035	0	3	0.00	60481679	19948	60.30	3040	3045	3015	3945	2125	3035	3031.97	5.29	2769	3058	3046	3028	3016	2998	3052	3022	78	910	500	2180	5	1	15604898	474	2.28	0.22	12	0.13	1333.00	13949.00	3790	20240821	-19.92	2750	20250204	10.36	3070	-1.14	20250210	2750	10.36	20250204	3790	-19.92	20240821	2750	10.36	20250204	0.53	Y	123700	500	78 억	825174	N	N	3	N	N
84	20250416	140808	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3035	0	3	0.00	44878584	14788	44.70	3040	3045	3025	3945	2125	3035	3034.80	5.29	2759	3058	3046	3028	3016	2998	3052	3022	78	910	500	2180	5	1	15604898	474	2.28	0.22	12	0.09	1333.00	13949.00	3790	20240821	-19.92	2750	20250204	10.36	3070	-1.14	20250210	2750	10.36	20250204	3790	-19.92	20240821	2750	10.36	20250204	0.53	Y	123700	500	78 억	825174	N	N	3	N	N
85	20250416	130807	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3035	0	3	0.00	43805334	14434	43.63	3040	3045	3025	3945	2125	3035	3034.87	5.29	2759	3058	3046	3028	3016	2998	3052	3022	78	910	500	2180	5	1	15604898	474	2.28	0.22	12	0.09	1333.00	13949.00	3790	20240821	-19.92	2750	20250204	10.36	3070	-1.14	20250210	2750	10.36	20250204	3790	-19.92	20240821	2750	10.36	20250204	0.53	Y	123700	500	78 억	825174	N	N	3	N	N
86	20250416	120810	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3035	0	3	0.00	39300229	12947	39.13	3040	3045	3025	3945	2125	3035	3035.47	5.29	2761	3058	3046	3028	3016	2998	3052	3022	78	910	500	2180	5	1	15604898	474	2.28	0.22	12	0.08	1333.00	13949.00	3790	20240821	-19.92	2750	20250204	10.36	3070	-1.14	20250210	2750	10.36	20250204	3790	-19.92	20240821	2750	10.36	20250204	0.53	Y	123700	500	78 억	825174	N	N	3	N	N
87	20250416	110808	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3040	5	2	0.16	32561345	10720	32.40	3040	3045	3025	3945	2125	3035	3037.44	5.29	2761	3058	3046	3028	3016	2998	3052	3022	78	910	500	2180	5	1	15604898	474	2.28	0.22	12	0.07	1333.00	13949.00	3790	20240821	-19.79	2750	20250204	10.55	3070	-0.98	20250210	2750	10.55	20250204	3790	-19.79	20240821	2750	10.55	20250204	0.53	Y	123700	500	78 억	825174	N	N	3	N	N
88	20250416	100807	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3040	5	2	0.16	29213750	9616	29.07	3040	3045	3025	3945	2125	3035	3038.04	5.29	2761	3058	3046	3028	3016	2998	3052	3022	78	910	500	2180	5	1	15604898	474	2.28	0.22	12	0.06	1333.00	13949.00	3790	20240821	-19.79	2750	20250204	10.55	3070	-0.98	20250210	2750	10.55	20250204	3790	-19.79	20240821	2750	10.55	20250204	0.53	Y	123700	500	78 억	825174	N	N	3	N	N
89	20250416	090814	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3035	0	3	0.00	10694910	3521	10.64	3040	3045	3035	3945	2125	3035	3037.46	5.29	77	3058	3046	3028	3016	2998	3052	3022	78	910	500	2180	5	1	15604898	474	2.28	0.22	12	0.02	1333.00	13949.00	3790	20240821	-19.92	2750	20250204	10.36	3070	-1.14	20250210	2750	10.36	20250204	3790	-19.92	20240821	2750	10.36	20250204	0.53	Y	123700	500	78 억	825174	N	N	3	N	N
90	20250415	160759	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3035	15	2	0.50	99909465	33036	134.39	3025	3040	3010	3925	2115	3020	3024.26	5.29	4614	3043	3031	3013	3001	2983	3037	3007	78	905	500	2170	5	1	15604898	474	2.28	0.22	12	0.21	1333.00	13949.00	3790	20240821	-19.92	2750	20250204	10.36	3070	-1.14	20250210	2750	10.36	20250204	3790	-19.92	20240821	2750	10.36	20250204	0.53	Y	123700	500	78 억	824725	N	N	3	N	N
91	20250415	150806	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3030	10	2	0.33	95668340	31638	128.70	3025	3040	3010	3925	2115	3020	3023.84	5.29	4704	3043	3031	3013	3001	2983	3037	3007	78	905	500	2170	5	1	15604898	473	2.27	0.22	12	0.20	1333.00	13949.00	3790	20240821	-20.05	2750	20250204	10.18	3070	-1.30	20250210	2750	10.18	20250204	3790	-20.05	20240821	2750	10.18	20250204	0.53	Y	123700	500	78 억	824725	N	N	0	N	N
92	20250415	140805	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	5	2	0.17	84256535	27864	113.35	3025	3040	3010	3925	2115	3020	3023.85	5.29	3663	3043	3031	3013	3001	2983	3037	3007	78	905	500	2170	5	1	15604898	472	2.27	0.22	12	0.18	1333.00	13949.00	3790	20240821	-20.18	2750	20250204	10.00	3070	-1.47	20250210	2750	10.00	20250204	3790	-20.18	20240821	2750	10.00	20250204	0.53	Y	123700	500	78 억	824725	N	N	0	N	N
93	20250415	130807	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3020	0	3	0.00	80001665	26455	107.62	3025	3040	3010	3925	2115	3020	3024.07	5.29	3547	3043	3031	3013	3001	2983	3037	3007	78	905	500	2170	5	1	15604898	471	2.27	0.22	12	0.17	1333.00	13949.00	3790	20240821	-20.32	2750	20250204	9.82	3070	-1.63	20250210	2750	9.82	20250204	3790	-20.32	20240821	2750	9.82	20250204	0.53	Y	123700	500	78 억	824725	N	N	0	N	N
94	20250415	120805	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3020	0	3	0.00	70839720	23419	95.27	3025	3040	3010	3925	2115	3020	3024.88	5.29	3508	3043	3031	3013	3001	2983	3037	3007	78	905	500	2170	5	1	15604898	471	2.27	0.22	12	0.15	1333.00	13949.00	3790	20240821	-20.32	2750	20250204	9.82	3070	-1.63	20250210	2750	9.82	20250204	3790	-20.32	20240821	2750	9.82	20250204	0.53	Y	123700	500	78 억	824725	N	N	0	N	N
95	20250415	110807	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3025	5	2	0.17	60700575	20064	81.62	3025	3040	3010	3925	2115	3020	3025.35	5.29	3485	3043	3031	3013	3001	2983	3037	3007	78	905	500	2170	5	1	15604898	472	2.27	0.22	12	0.13	1333.00	13949.00	3790	20240821	-20.18	2750	20250204	10.00	3070	-1.47	20250210	2750	10.00	20250204	3790	-20.18	20240821	2750	10.00	20250204	0.53	Y	123700	500	78 억	824725	N	N	0	N	N
96	20250415	100806	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3020	0	3	0.00	46755895	15448	62.84	3025	3040	3015	3925	2115	3020	3026.66	5.29	3480	3043	3031	3013	3001	2983	3037	3007	78	905	500	2170	5	1	15604898	471	2.27	0.22	12	0.10	1333.00	13949.00	3790	20240821	-20.32	2750	20250204	9.82	3070	-1.63	20250210	2750	9.82	20250204	3790	-20.32	20240821	2750	9.82	20250204	0.53	Y	123700	500	78 억	824725	N	N	0	N	N
97	20250415	090809	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3035	15	2	0.50	7997590	2638	10.73	3025	3040	3025	3925	2115	3020	3031.69	5.29	21	3043	3031	3013	3001	2983	3037	3007	78	905	500	2170	5	1	15604898	474	2.28	0.22	12	0.02	1333.00	13949.00	3790	20240821	-19.92	2750	20250204	10.36	3070	-1.14	20250210	2750	10.36	20250204	3790	-19.92	20240821	2750	10.36	20250204	0.53	Y	123700	500	78 억	824725	N	N	0	N	N
98	20250414	160757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3020	10	2	0.33	73879630	24558	103.05	3010	3025	2995	3910	2110	3010	3008.37	5.28	4264	3042	3026	3004	2988	2966	3034	2996	78	900	500	2160	5	1	15604898	471	2.27	0.22	12	0.16	1333.00	13949.00	3790	20240821	-20.32	2750	20250204	9.82	3070	-1.63	20250210	2750	9.82	20250204	3790	-20.32	20240821	2750	9.82	20250204	0.51	Y	123700	500	78 억	823806	N	N	0	N	N
99	20250414	150804	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	68719980	22849	95.88	3010	3025	2995	3910	2110	3010	3007.57	5.28	4422	3042	3026	3004	2988	2966	3034	2996	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.15	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.51	Y	123700	500	78 억	823806	N	N	0	N	N
100	20250414	140802	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	66224450	22018	92.40	3010	3025	2995	3910	2110	3010	3007.74	5.28	4402	3042	3026	3004	2988	2966	3034	2996	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.14	1333.00	13949.00	3790	20240821	-20.45	2750	20250204	9.64	3070	-1.79	20250210	2750	9.64	20250204	3790	-20.45	20240821	2750	9.64	20250204	0.51	Y	123700	500	78 억	823806	N	N	0	N	N
101	20250414	130800	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	-10	5	-0.33	63730040	21188	88.91	3010	3025	2995	3910	2110	3010	3007.84	5.28	4457	3042	3026	3004	2988	2966	3034	2996	78	900	500	2160	5	1	15604898	468	2.25	0.22	12	0.14	1333.00	13949.00	3790	20240821	-20.84	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3790	-20.84	20240821	2750	9.09	20250204	0.51	Y	123700	500	78 억	823806	N	N	0	N	N
102	20250414	120803	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	46513590	15469	64.91	3010	3025	2995	3910	2110	3010	3006.89	5.28	3822	3042	3026	3004	2988	2966	3034	2996	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.10	1333.00	13949.00	3790	20240821	-20.45	2750	20250204	9.64	3070	-1.79	20250210	2750	9.64	20250204	3790	-20.45	20240821	2750	9.64	20250204	0.51	Y	123700	500	78 억	823806	N	N	0	N	N
103	20250414	110759	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	33562310	11167	46.86	3010	3025	2995	3910	2110	3010	3005.49	5.28	3752	3042	3026	3004	2988	2966	3034	2996	78	900	500	2160	5	1	15604898	469	2.25	0.22	12	0.07	1333.00	13949.00	3790	20240821	-20.71	2750	20250204	9.27	3070	-2.12	20250210	2750	9.27	20250204	3790	-20.71	20240821	2750	9.27	20250204	0.51	Y	123700	500	78 억	823806	N	N	0	N	N
104	20250414	100801	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	20095780	6692	28.08	3010	3025	2995	3910	2110	3010	3002.96	5.28	601	3042	3026	3004	2988	2966	3034	2996	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.04	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.51	Y	123700	500	78 억	823806	N	N	0	N	N
105	20250414	090801	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3020	10	2	0.33	5069715	1684	7.07	3010	3025	3010	3910	2110	3010	3010.52	5.28	1	3042	3026	3004	2988	2966	3034	2996	78	900	500	2160	5	1	15604898	471	2.27	0.22	12	0.01	1333.00	13949.00	3790	20240821	-20.32	2750	20250204	9.82	3070	-1.63	20250210	2750	9.82	20250204	3790	-20.32	20240821	2750	9.82	20250204	0.51	Y	123700	500	78 억	823806	N	N	0	N	N
106	20250411	160752	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	71508974	23830	107.45	3000	3020	2982	3910	2110	3010	3000.80	5.28	156	3063	3036	2988	2961	2913	3050	2975	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.15	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.50	Y	123700	500	78 억	823555	N	N	153	N	N
107	20250411	150800	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	69697389	23228	104.74	3000	3020	2982	3910	2110	3010	3000.58	5.28	198	3063	3036	2988	2961	2913	3050	2975	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.15	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.50	Y	123700	500	78 억	823555	N	N	153	N	N
108	20250411	140759	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	67968704	22653	102.15	3000	3020	2982	3910	2110	3010	3000.43	5.28	175	3063	3036	2988	2961	2913	3050	2975	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.15	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.50	Y	123700	500	78 억	823555	N	N	153	N	N
109	20250411	130800	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	62267739	20756	93.59	3000	3020	2982	3910	2110	3010	2999.99	5.28	233	3063	3036	2988	2961	2913	3050	2975	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.13	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.50	Y	123700	500	78 억	823555	N	N	153	N	N
110	20250411	120801	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	43046809	14354	64.72	3000	3020	2982	3910	2110	3010	2998.94	5.28	151	3063	3036	2988	2961	2913	3050	2975	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.09	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.50	Y	123700	500	78 억	823555	N	N	153	N	N
111	20250411	110801	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3005	-5	5	-0.17	30956159	10324	46.55	3000	3020	2982	3910	2110	3010	2998.47	5.28	92	3063	3036	2988	2961	2913	3050	2975	78	900	500	2160	5	1	15604898	469	2.25	0.22	12	0.07	1333.00	13949.00	3790	20240821	-20.71	2750	20250204	9.27	3070	-2.12	20250210	2750	9.27	20250204	3790	-20.71	20240821	2750	9.27	20250204	0.50	Y	123700	500	78 억	823555	N	N	153	N	N
112	20250411	100802	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3015	5	2	0.17	10610939	3539	15.96	3000	3020	2982	3910	2110	3010	2998.29	5.28	36	3063	3036	2988	2961	2913	3050	2975	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.02	1333.00	13949.00	3790	20240821	-20.45	2750	20250204	9.64	3070	-1.79	20250210	2750	9.64	20250204	3790	-20.45	20240821	2750	9.64	20250204	0.50	Y	123700	500	78 억	823555	N	N	153	N	N
113	20250411	090804	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	0	3	0.00	2098585	700	3.16	3000	3010	2990	3910	2110	3010	2997.98	5.28	17	3063	3036	2988	2961	2913	3050	2975	78	900	500	2160	5	1	15604898	470	2.26	0.22	12	0.00	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.50	Y	123700	500	78 억	823555	N	N	153	N	N
114	20250410	160756	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3010	40	2	1.35	63908235	21377	61.07	2970	3015	2940	3860	2080	2970	2989.58	5.28	-771	3153	3061	2953	2861	2753	3107	2907	78	890	500	2130	5	1	15604898	470	2.26	0.22	12	0.14	1333.00	13949.00	3790	20240821	-20.58	2750	20250204	9.45	3070	-1.95	20250210	2750	9.45	20250204	3790	-20.58	20240821	2750	9.45	20250204	0.55	Y	123700	500	78 억	824326	N	N	11	N	N
115	20250410	150759	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	30	2	1.01	58049970	19427	55.50	2970	3015	2940	3860	2080	2970	2988.11	5.28	-674	3153	3061	2953	2861	2753	3107	2907	78	890	500	2130	5	1	15604898	468	2.25	0.22	12	0.12	1333.00	13949.00	3790	20240821	-20.84	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3790	-20.84	20240821	2750	9.09	20250204	0.55	Y	123700	500	78 억	824326	N	N	0	N	N
116	20250410	140757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	30	2	1.01	55956255	18728	53.50	2970	3015	2940	3860	2080	2970	2987.84	5.28	-733	3153	3061	2953	2861	2753	3107	2907	78	890	500	2130	5	1	15604898	468	2.25	0.22	12	0.12	1333.00	13949.00	3790	20240821	-20.84	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3790	-20.84	20240821	2750	9.09	20250204	0.55	Y	123700	500	78 억	824326	N	N	0	N	N
117	20250410	130756	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	10	2	0.34	40870590	13695	39.12	2970	3015	2940	3860	2080	2970	2984.34	5.28	-928	3153	3061	2953	2861	2753	3107	2907	78	890	500	2130	5	1	15604898	465	2.24	0.21	12	0.09	1333.00	13949.00	3790	20240821	-21.37	2750	20250204	8.36	3070	-2.93	20250210	2750	8.36	20250204	3790	-21.37	20240821	2750	8.36	20250204	0.55	Y	123700	500	78 억	824326	N	N	0	N	N
118	20250410	120757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	30	2	1.01	38276470	12825	36.64	2970	3015	2940	3860	2080	2970	2984.52	5.28	-995	3153	3061	2953	2861	2753	3107	2907	78	890	500	2130	5	1	15604898	468	2.25	0.22	12	0.08	1333.00	13949.00	3790	20240821	-20.84	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3790	-20.84	20240821	2750	9.09	20250204	0.55	Y	123700	500	78 억	824326	N	N	0	N	N
119	20250410	110756	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	30	2	1.01	32076525	10749	30.71	2970	3015	2940	3860	2080	2970	2984.14	5.28	-1000	3153	3061	2953	2861	2753	3107	2907	78	890	500	2130	5	1	15604898	468	2.25	0.22	12	0.07	1333.00	13949.00	3790	20240821	-20.84	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3790	-20.84	20240821	2750	9.09	20250204	0.55	Y	123700	500	78 억	824326	N	N	0	N	N
120	20250410	100757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3000	30	2	1.01	30294965	10155	29.01	2970	3015	2940	3860	2080	2970	2983.26	5.28	-988	3153	3061	2953	2861	2753	3107	2907	78	890	500	2130	5	1	15604898	468	2.25	0.22	12	0.07	1333.00	13949.00	3790	20240821	-20.84	2750	20250204	9.09	3070	-2.28	20250210	2750	9.09	20250204	3790	-20.84	20240821	2750	9.09	20250204	0.55	Y	123700	500	78 억	824326	N	N	0	N	N
121	20250410	090800	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2990	20	2	0.67	16330640	5478	15.65	2970	3000	2940	3860	2080	2970	2981.13	5.28	-643	3153	3061	2953	2861	2753	3107	2907	78	890	500	2130	5	1	15604898	467	2.24	0.21	12	0.04	1333.00	13949.00	3790	20240821	-21.11	2750	20250204	8.73	3070	-2.61	20250210	2750	8.73	20250204	3790	-21.11	20240821	2750	8.73	20250204	0.55	Y	123700	500	78 억	824326	N	N	0	N	N
122	20250409	160752	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	45	2	1.54	102664290	35001	213.96	2925	3045	2845	3800	2050	2925	2933.18	5.29	-1335	2975	2950	2905	2880	2835	2962	2892	78	875	500	2100	5	1	15604898	463	2.23	0.21	12	0.22	1333.00	13949.00	3790	20240821	-21.64	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3790	-21.64	20240821	2750	8.00	20250204	0.56	Y	123700	500	78 억	825691	N	N	0	N	N
123	20250409	150611	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-40	5	-1.37	96298985	32833	200.70	2925	3045	2845	3800	2050	2925	2932.99	5.29	-994	2975	2950	2905	2880	2835	2962	2892	78	875	500	2100	5	1	15604898	450	2.16	0.21	12	0.21	1333.00	13949.00	3790	20240821	-23.88	2750	20250204	4.91	3070	-6.03	20250210	2750	4.91	20250204	3790	-23.88	20240821	2750	4.91	20250204	0.56	Y	123700	500	78 억	825691	N	N	0	N	N
124	20250409	140750	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2882	-43	5	-1.47	24994739	8613	52.65	2925	2940	2870	3800	2050	2925	2901.98	5.29	-684	2975	2950	2905	2880	2835	2962	2892	78	875	500	2100	5	1	15604898	450	2.16	0.21	12	0.06	1333.00	13949.00	3790	20240821	-23.96	2750	20250204	4.80	3070	-6.12	20250210	2750	4.80	20250204	3790	-23.96	20240821	2750	4.80	20250204	0.56	Y	123700	500	78 억	825691	N	N	0	N	N
125	20250409	130747	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-35	5	-1.20	21909440	7542	46.10	2925	2940	2875	3800	2050	2925	2904.99	5.29	-535	2975	2950	2905	2880	2835	2962	2892	78	875	500	2100	5	1	15604898	451	2.17	0.21	12	0.05	1333.00	13949.00	3790	20240821	-23.75	2750	20250204	5.09	3070	-5.86	20250210	2750	5.09	20250204	3790	-23.75	20240821	2750	5.09	20250204	0.56	Y	123700	500	78 억	825691	N	N	0	N	N
126	20250409	120749	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	-20	5	-0.68	15086620	5186	31.70	2925	2940	2895	3800	2050	2925	2909.11	5.29	-550	2975	2950	2905	2880	2835	2962	2892	78	875	500	2100	5	1	15604898	453	2.18	0.21	12	0.03	1333.00	13949.00	3790	20240821	-23.35	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3790	-23.35	20240821	2750	5.64	20250204	0.56	Y	123700	500	78 억	825691	N	N	0	N	N
127	20250409	110746	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-10	5	-0.34	11670825	4010	24.51	2925	2940	2895	3800	2050	2925	2910.43	5.29	-536	2975	2950	2905	2880	2835	2962	2892	78	875	500	2100	5	1	15604898	455	2.19	0.21	12	0.03	1333.00	13949.00	3790	20240821	-23.09	2750	20250204	6.00	3070	-5.05	20250210	2750	6.00	20250204	3790	-23.09	20240821	2750	6.00	20250204	0.56	Y	123700	500	78 억	825691	N	N	0	N	N
128	20250409	100752	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-5	5	-0.17	7235260	2478	15.15	2925	2940	2900	3800	2050	2925	2919.80	5.29	-523	2975	2950	2905	2880	2835	2962	2892	78	875	500	2100	5	1	15604898	456	2.19	0.21	12	0.02	1333.00	13949.00	3790	20240821	-22.96	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3790	-22.96	20240821	2750	6.18	20250204	0.56	Y	123700	500	78 억	825691	N	N	0	N	N
129	20250409	090754	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	5	2	0.17	4185075	1432	8.75	2925	2940	2915	3800	2050	2925	2922.54	5.29	-17	2975	2950	2905	2880	2835	2962	2892	78	875	500	2100	5	1	15604898	457	2.20	0.21	12	0.01	1333.00	13949.00	3790	20240821	-22.69	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3790	-22.69	20240821	2750	6.55	20250204	0.56	Y	123700	500	78 억	825691	N	N	0	N	N
130	20250408	160741	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	60	2	2.09	47069120	16284	61.42	2860	2930	2860	3720	2010	2865	2890.51	5.29	-472	2961	2912	2876	2827	2791	2895	2810	78	855	500	2060	5	1	15604898	456	2.19	0.21	12	0.10	1333.00	13949.00	3790	20240821	-22.82	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	3790	-22.82	20240821	2750	6.36	20250204	0.56	Y	123700	500	78 억	826103	N	N	6	N	N
131	20250408	150748	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	20	2	0.70	39347690	13629	51.41	2860	2930	2860	3720	2010	2865	2887.06	5.29	-378	2961	2912	2876	2827	2791	2895	2810	78	855	500	2060	5	1	15604898	450	2.16	0.21	12	0.09	1333.00	13949.00	3790	20240821	-23.88	2750	20250204	4.91	3070	-6.03	20250210	2750	4.91	20250204	3790	-23.88	20240821	2750	4.91	20250204	0.56	Y	123700	500	78 억	826103	N	N	6	N	N
132	20250408	140745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	35	2	1.22	25172195	8729	32.93	2860	2930	2860	3720	2010	2865	2883.74	5.29	-836	2961	2912	2876	2827	2791	2895	2810	78	855	500	2060	5	1	15604898	453	2.18	0.21	12	0.06	1333.00	13949.00	3790	20240821	-23.48	2750	20250204	5.45	3070	-5.54	20250210	2750	5.45	20250204	3790	-23.48	20240821	2750	5.45	20250204	0.56	Y	123700	500	78 억	826103	N	N	6	N	N
133	20250408	130743	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	30	2	1.05	21868570	7586	28.61	2860	2930	2860	3720	2010	2865	2882.75	5.29	-298	2961	2912	2876	2827	2791	2895	2810	78	855	500	2060	5	1	15604898	452	2.17	0.21	12	0.05	1333.00	13949.00	3790	20240821	-23.61	2750	20250204	5.27	3070	-5.70	20250210	2750	5.27	20250204	3790	-23.61	20240821	2750	5.27	20250204	0.56	Y	123700	500	78 억	826103	N	N	6	N	N
134	20250408	120746	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	40	2	1.40	16159950	5611	21.16	2860	2930	2860	3720	2010	2865	2880.05	5.29	-261	2961	2912	2876	2827	2791	2895	2810	78	855	500	2060	5	1	15604898	453	2.18	0.21	12	0.04	1333.00	13949.00	3790	20240821	-23.35	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3790	-23.35	20240821	2750	5.64	20250204	0.56	Y	123700	500	78 억	826103	N	N	6	N	N
135	20250408	110745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	35	2	1.22	15777605	5479	20.67	2860	2930	2860	3720	2010	2865	2879.65	5.29	-245	2961	2912	2876	2827	2791	2895	2810	78	855	500	2060	5	1	15604898	453	2.18	0.21	12	0.04	1333.00	13949.00	3790	20240821	-23.48	2750	20250204	5.45	3070	-5.54	20250210	2750	5.45	20250204	3790	-23.48	20240821	2750	5.45	20250204	0.56	Y	123700	500	78 억	826103	N	N	6	N	N
136	20250408	100745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	15	2	0.52	9008695	3132	11.81	2860	2930	2860	3720	2010	2865	2876.34	5.29	-217	2961	2912	2876	2827	2791	2895	2810	78	855	500	2060	5	1	15604898	449	2.16	0.21	12	0.02	1333.00	13949.00	3790	20240821	-24.01	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	3790	-24.01	20240821	2750	4.73	20250204	0.56	Y	123700	500	78 억	826103	N	N	6	N	N
137	20250408	090747	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	40	2	1.40	4145475	1442	5.44	2860	2930	2860	3720	2010	2865	2874.81	5.29	-191	2961	2912	2876	2827	2791	2895	2810	78	855	500	2060	5	1	15604898	453	2.18	0.21	12	0.01	1333.00	13949.00	3790	20240821	-23.35	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3790	-23.35	20240821	2750	5.64	20250204	0.56	Y	123700	500	78 억	826103	N	N	6	N	N
138	20250407	160736	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	-55	5	-1.88	76198564	26509	202.90	2920	2925	2840	3795	2045	2920	2874.44	5.30	-1363	2970	2945	2900	2875	2830	2922	2852	78	875	500	2100	5	1	15604898	447	2.15	0.21	12	0.17	1333.00	13949.00	3835	20240326	-25.29	2750	20250204	4.18	3070	-6.68	20250210	2750	4.18	20250204	3790	-24.41	20240821	2750	4.18	20250204	0.56	Y	123700	500	78 억	827508	N	N	6	N	N
139	20250407	150742	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2860	-60	5	-2.05	73713449	25640	196.25	2920	2925	2840	3795	2045	2920	2874.94	5.30	-888	2970	2945	2900	2875	2830	2922	2852	78	875	500	2100	5	1	15604898	446	2.15	0.21	12	0.16	1333.00	13949.00	3835	20240326	-25.42	2750	20250204	4.00	3070	-6.84	20250210	2750	4.00	20250204	3790	-24.54	20240821	2750	4.00	20250204	0.56	Y	123700	500	78 억	827508	N	N	0	N	N
140	20250407	140739	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2850	-70	5	-2.40	66759825	23200	177.57	2920	2925	2840	3795	2045	2920	2877.58	5.30	-805	2970	2945	2900	2875	2830	2922	2852	78	875	500	2100	5	1	15604898	445	2.14	0.20	12	0.15	1333.00	13949.00	3835	20240326	-25.68	2750	20250204	3.64	3070	-7.17	20250210	2750	3.64	20250204	3790	-24.80	20240821	2750	3.64	20250204	0.56	Y	123700	500	78 억	827508	N	N	0	N	N
141	20250407	130739	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	-50	5	-1.71	51454110	17832	136.49	2920	2925	2860	3795	2045	2920	2885.49	5.30	-118	2970	2945	2900	2875	2830	2922	2852	78	875	500	2100	5	1	15604898	448	2.15	0.21	12	0.11	1333.00	13949.00	3835	20240326	-25.16	2750	20250204	4.36	3070	-6.51	20250210	2750	4.36	20250204	3790	-24.27	20240821	2750	4.36	20250204	0.56	Y	123700	500	78 억	827508	N	N	0	N	N
142	20250407	120738	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-35	5	-1.20	47241070	16361	125.23	2920	2925	2865	3795	2045	2920	2887.42	5.30	-50	2970	2945	2900	2875	2830	2922	2852	78	875	500	2100	5	1	15604898	450	2.16	0.21	12	0.10	1333.00	13949.00	3835	20240326	-24.77	2750	20250204	4.91	3070	-6.03	20250210	2750	4.91	20250204	3790	-23.88	20240821	2750	4.91	20250204	0.56	Y	123700	500	78 억	827508	N	N	0	N	N
143	20250407	110739	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	-45	5	-1.54	41803105	14465	110.72	2920	2925	2870	3795	2045	2920	2889.95	5.30	-39	2970	2945	2900	2875	2830	2922	2852	78	875	500	2100	5	1	15604898	449	2.16	0.21	12	0.09	1333.00	13949.00	3835	20240326	-25.03	2750	20250204	4.55	3070	-6.35	20250210	2750	4.55	20250204	3790	-24.14	20240821	2750	4.55	20250204	0.56	Y	123700	500	78 억	827508	N	N	0	N	N
144	20250407	100739	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2885	-35	5	-1.20	37377855	12929	98.96	2920	2925	2870	3795	2045	2920	2891.01	5.30	-186	2970	2945	2900	2875	2830	2922	2852	78	875	500	2100	5	1	15604898	450	2.16	0.21	12	0.08	1333.00	13949.00	3835	20240326	-24.77	2750	20250204	4.91	3070	-6.03	20250210	2750	4.91	20250204	3790	-23.88	20240821	2750	4.91	20250204	0.56	Y	123700	500	78 억	827508	N	N	0	N	N
145	20250407	090741	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	-10	5	-0.34	1818235	623	4.77	2920	2925	2910	3795	2045	2920	2918.52	5.30	10	2970	2945	2900	2875	2830	2922	2852	78	875	500	2100	5	1	15604898	454	2.18	0.21	12	0.00	1333.00	13949.00	3835	20240326	-24.12	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3790	-23.22	20240821	2750	5.82	20250204	0.56	Y	123700	500	78 억	827508	N	N	0	N	N
146	20250404	160736	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-5	5	-0.17	37775005	13065	158.40	2925	2925	2855	3800	2050	2925	2891.31	5.31	-928	2938	2931	2918	2911	2898	2935	2915	78	875	500	2100	5	1	15604898	456	2.19	0.21	12	0.08	1333.00	13949.00	3835	20240326	-23.86	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3790	-22.96	20240821	2750	6.18	20250204	0.54	Y	123700	500	78 억	828476	N	N	0	N	N
147	20250404	150744	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	-15	5	-0.51	33236485	11507	139.51	2925	2925	2855	3800	2050	2925	2888.37	5.31	-760	2938	2931	2918	2911	2898	2935	2915	78	875	500	2100	5	1	15604898	454	2.18	0.21	12	0.07	1333.00	13949.00	3835	20240326	-24.12	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3790	-23.22	20240821	2750	5.82	20250204	0.54	Y	123700	500	78 억	828476	N	N	0	N	N
148	20250404	140745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	-25	5	-0.85	24755540	8586	104.10	2925	2925	2855	3800	2050	2925	2883.24	5.31	-335	2938	2931	2918	2911	2898	2935	2915	78	875	500	2100	5	1	15604898	453	2.18	0.21	12	0.06	1333.00	13949.00	3835	20240326	-24.38	2750	20250204	5.45	3070	-5.54	20250210	2750	5.45	20250204	3790	-23.48	20240821	2750	5.45	20250204	0.54	Y	123700	500	78 억	828476	N	N	0	N	N
149	20250404	130744	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2900	-25	5	-0.85	21761440	7551	91.55	2925	2925	2855	3800	2050	2925	2881.93	5.31	-370	2938	2931	2918	2911	2898	2935	2915	78	875	500	2100	5	1	15604898	453	2.18	0.21	12	0.05	1333.00	13949.00	3835	20240326	-24.38	2750	20250204	5.45	3070	-5.54	20250210	2750	5.45	20250204	3790	-23.48	20240821	2750	5.45	20250204	0.54	Y	123700	500	78 억	828476	N	N	0	N	N
150	20250404	120738	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	-30	5	-1.03	17993795	6250	75.78	2925	2925	2855	3800	2050	2925	2879.01	5.31	-198	2938	2931	2918	2911	2898	2935	2915	78	875	500	2100	5	1	15604898	452	2.17	0.21	12	0.04	1333.00	13949.00	3835	20240326	-24.51	2750	20250204	5.27	3070	-5.70	20250210	2750	5.27	20250204	3790	-23.61	20240821	2750	5.27	20250204	0.54	Y	123700	500	78 억	828476	N	N	0	N	N
151	20250404	110741	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	-20	5	-0.68	15809440	5496	66.63	2925	2925	2855	3800	2050	2925	2876.54	5.31	-97	2938	2931	2918	2911	2898	2935	2915	78	875	500	2100	5	1	15604898	453	2.18	0.21	12	0.04	1333.00	13949.00	3835	20240326	-24.25	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3790	-23.35	20240821	2750	5.64	20250204	0.54	Y	123700	500	78 억	828476	N	N	0	N	N
152	20250404	100742	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	-15	5	-0.51	15007030	5220	63.29	2925	2925	2855	3800	2050	2925	2874.91	5.31	-86	2938	2931	2918	2911	2898	2935	2915	78	875	500	2100	5	1	15604898	454	2.18	0.21	12	0.03	1333.00	13949.00	3835	20240326	-24.12	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3790	-23.22	20240821	2750	5.82	20250204	0.54	Y	123700	500	78 억	828476	N	N	0	N	N
153	20250404	090745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-5	5	-0.17	285565	98	1.19	2925	2925	2910	3800	2050	2925	2913.93	5.31	-92	2938	2931	2918	2911	2898	2935	2915	78	875	500	2100	5	1	15604898	456	2.19	0.21	12	0.00	1333.00	13949.00	3835	20240326	-23.86	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3790	-22.96	20240821	2750	6.18	20250204	0.54	Y	123700	500	78 억	828476	N	N	0	N	N
154	20250403	160729	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	-5	5	-0.17	24021980	8246	10.43	2920	2925	2905	3805	2055	2930	2913.17	5.32	-1315	3060	2995	2940	2875	2820	2967	2847	78	875	500	2100	5	1	15604898	456	2.19	0.21	12	0.05	1333.00	13949.00	3835	20240326	-23.73	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	3790	-22.82	20240821	2750	6.36	20250204	0.54	Y	123700	500	78 억	829651	N	N	1	N	N
155	20250403	150736	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	-25	5	-0.85	20110550	6906	8.73	2920	2925	2905	3805	2055	2930	2912.04	5.32	-838	3060	2995	2940	2875	2820	2967	2847	78	875	500	2100	5	1	15604898	453	2.18	0.21	12	0.04	1333.00	13949.00	3835	20240326	-24.25	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3790	-23.35	20240821	2750	5.64	20250204	0.54	Y	123700	500	78 억	829651	N	N	1	N	N
156	20250403	140735	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-15	5	-0.51	18650215	6404	8.10	2920	2925	2905	3805	2055	2930	2912.28	5.32	-818	3060	2995	2940	2875	2820	2967	2847	78	875	500	2100	5	1	15604898	455	2.19	0.21	12	0.04	1333.00	13949.00	3835	20240326	-23.99	2750	20250204	6.00	3070	-5.05	20250210	2750	6.00	20250204	3790	-23.09	20240821	2750	6.00	20250204	0.54	Y	123700	500	78 억	829651	N	N	1	N	N
157	20250403	130735	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-15	5	-0.51	16658855	5719	7.23	2920	2925	2905	3805	2055	2930	2912.90	5.32	-467	3060	2995	2940	2875	2820	2967	2847	78	875	500	2100	5	1	15604898	455	2.19	0.21	12	0.04	1333.00	13949.00	3835	20240326	-23.99	2750	20250204	6.00	3070	-5.05	20250210	2750	6.00	20250204	3790	-23.09	20240821	2750	6.00	20250204	0.54	Y	123700	500	78 억	829651	N	N	1	N	N
158	20250403	120733	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2915	-15	5	-0.51	15495755	5319	6.73	2920	2925	2905	3805	2055	2930	2913.28	5.32	-238	3060	2995	2940	2875	2820	2967	2847	78	875	500	2100	5	1	15604898	455	2.19	0.21	12	0.03	1333.00	13949.00	3835	20240326	-23.99	2750	20250204	6.00	3070	-5.05	20250210	2750	6.00	20250204	3790	-23.09	20240821	2750	6.00	20250204	0.54	Y	123700	500	78 억	829651	N	N	1	N	N
159	20250403	110736	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-10	5	-0.34	12146225	4167	5.27	2920	2925	2905	3805	2055	2930	2914.86	5.32	-332	3060	2995	2940	2875	2820	2967	2847	78	875	500	2100	5	1	15604898	456	2.19	0.21	12	0.03	1333.00	13949.00	3835	20240326	-23.86	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3790	-22.96	20240821	2750	6.18	20250204	0.54	Y	123700	500	78 억	829651	N	N	1	N	N
160	20250403	100736	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	-20	5	-0.68	1548340	531	0.67	2920	2920	2905	3805	2055	2930	2915.89	5.32	-107	3060	2995	2940	2875	2820	2967	2847	78	875	500	2100	5	1	15604898	454	2.18	0.21	12	0.00	1333.00	13949.00	3835	20240326	-24.12	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3790	-23.22	20240821	2750	5.82	20250204	0.54	Y	123700	500	78 억	829651	N	N	1	N	N
161	20250403	090738	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	-20	5	-0.68	624430	214	0.27	2920	2920	2910	3805	2055	2930	2917.90	5.32	-83	3060	2995	2940	2875	2820	2967	2847	78	875	500	2100	5	1	15604898	454	2.18	0.21	12	0.00	1333.00	13949.00	3835	20240326	-24.12	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3790	-23.22	20240821	2750	5.82	20250204	0.54	Y	123700	500	78 억	829651	N	N	1	N	N
162	20250402	160718	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	-25	5	-0.85	230221007	79063	271.65	2955	3005	2885	3840	2070	2955	2911.87	5.30	2346	3011	2982	2951	2922	2891	2997	2937	78	885	500	2120	5	1	15604898	457	2.20	0.21	12	0.51	1333.00	13949.00	3835	20240326	-23.60	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3790	-22.69	20240821	2750	6.55	20250204	0.55	Y	123700	500	78 억	827565	N	N	1	N	N
163	20250402	150719	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	-45	5	-1.52	225211157	77348	265.76	2955	3005	2885	3840	2070	2955	2911.66	5.30	3288	3011	2982	2951	2922	2891	2997	2937	78	885	500	2120	5	1	15604898	454	2.18	0.21	12	0.50	1333.00	13949.00	3835	20240326	-24.12	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3790	-23.22	20240821	2750	5.82	20250204	0.55	Y	123700	500	78 억	827565	N	N	0	N	N
164	20250402	140721	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	-45	5	-1.52	205403102	70497	242.22	2955	3005	2890	3840	2070	2955	2913.64	5.30	2596	3011	2982	2951	2922	2891	2997	2937	78	885	500	2120	5	1	15604898	454	2.18	0.21	12	0.45	1333.00	13949.00	3835	20240326	-24.12	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3790	-23.22	20240821	2750	5.82	20250204	0.55	Y	123700	500	78 억	827565	N	N	0	N	N
165	20250402	130723	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	-20	5	-0.68	183905587	63128	216.90	2955	3005	2890	3840	2070	2955	2913.22	5.30	2259	3011	2982	2951	2922	2891	2997	2937	78	885	500	2120	5	1	15604898	458	2.20	0.21	12	0.40	1333.00	13949.00	3835	20240326	-23.47	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3790	-22.56	20240821	2750	6.73	20250204	0.55	Y	123700	500	78 억	827565	N	N	0	N	N
166	20250402	120722	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-35	5	-1.18	152780635	52470	180.28	2955	3005	2890	3840	2070	2955	2911.77	5.30	3159	3011	2982	2951	2922	2891	2997	2937	78	885	500	2120	5	1	15604898	456	2.19	0.21	12	0.34	1333.00	13949.00	3835	20240326	-23.86	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3790	-22.96	20240821	2750	6.18	20250204	0.55	Y	123700	500	78 억	827565	N	N	0	N	N
167	20250402	110721	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2925	-30	5	-1.02	144343385	49564	170.29	2955	3005	2890	3840	2070	2955	2912.26	5.30	3154	3011	2982	2951	2922	2891	2997	2937	78	885	500	2120	5	1	15604898	456	2.19	0.21	12	0.32	1333.00	13949.00	3835	20240326	-23.73	2750	20250204	6.36	3070	-4.72	20250210	2750	6.36	20250204	3790	-22.82	20240821	2750	6.36	20250204	0.55	Y	123700	500	78 억	827565	N	N	0	N	N
168	20250402	100720	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2920	-35	5	-1.18	136147170	46758	160.65	2955	3005	2890	3840	2070	2955	2911.74	5.30	3536	3011	2982	2951	2922	2891	2997	2937	78	885	500	2120	5	1	15604898	456	2.19	0.21	12	0.30	1333.00	13949.00	3835	20240326	-23.86	2750	20250204	6.18	3070	-4.89	20250210	2750	6.18	20250204	3790	-22.96	20240821	2750	6.18	20250204	0.55	Y	123700	500	78 억	827565	N	N	0	N	N
169	20250402	090727	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2980	25	2	0.85	23511370	7953	27.33	2955	3005	2950	3840	2070	2955	2956.29	5.30	422	3011	2982	2951	2922	2891	2997	2937	78	885	500	2120	5	1	15604898	465	2.24	0.21	12	0.05	1333.00	13949.00	3835	20240326	-22.29	2750	20250204	8.36	3070	-2.93	20250210	2750	8.36	20250204	3790	-21.37	20240821	2750	8.36	20250204	0.55	Y	123700	500	78 억	827565	N	N	0	N	N
170	20250401	160727	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	35	2	1.20	85930882	29105	307.99	2920	2980	2920	3795	2045	2920	2952.43	5.31	-388	3000	2960	2930	2890	2860	2945	2875	78	875	500	2100	5	1	15604898	461	2.22	0.21	12	0.19	1333.00	13949.00	3835	20240326	-22.95	2750	20250204	7.45	3070	-3.75	20250210	2750	7.45	20250204	3790	-22.03	20240821	2750	7.45	20250204	0.58	Y	123700	500	78 억	827963	N	N	0	N	N
171	20250401	150725	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	10	2	0.34	72050342	24375	257.94	2920	2980	2920	3795	2045	2920	2955.91	5.31	219	3000	2960	2930	2890	2860	2945	2875	78	875	500	2100	5	1	15604898	457	2.20	0.21	12	0.16	1333.00	13949.00	3835	20240326	-23.60	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3790	-22.69	20240821	2750	6.55	20250204	0.58	Y	123700	500	78 억	827963	N	N	0	N	N
172	20250401	140725	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	50	2	1.71	27296077	9206	97.42	2920	2980	2920	3795	2045	2920	2965.03	5.31	-524	3000	2960	2930	2890	2860	2945	2875	78	875	500	2100	5	1	15604898	463	2.23	0.21	12	0.06	1333.00	13949.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3790	-21.64	20240821	2750	8.00	20250204	0.58	Y	123700	500	78 억	827963	N	N	0	N	N
173	20250401	130726	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	45	2	1.54	21199062	7152	75.68	2920	2980	2920	3795	2045	2920	2964.07	5.31	-581	3000	2960	2930	2890	2860	2945	2875	78	875	500	2100	5	1	15604898	463	2.22	0.21	12	0.05	1333.00	13949.00	3835	20240326	-22.69	2750	20250204	7.82	3070	-3.42	20250210	2750	7.82	20250204	3790	-21.77	20240821	2750	7.82	20250204	0.58	Y	123700	500	78 억	827963	N	N	0	N	N
174	20250401	120726	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	45	2	1.54	19179897	6471	68.48	2920	2980	2920	3795	2045	2920	2963.98	5.31	-591	3000	2960	2930	2890	2860	2945	2875	78	875	500	2100	5	1	15604898	463	2.22	0.21	12	0.04	1333.00	13949.00	3835	20240326	-22.69	2750	20250204	7.82	3070	-3.42	20250210	2750	7.82	20250204	3790	-21.77	20240821	2750	7.82	20250204	0.58	Y	123700	500	78 억	827963	N	N	0	N	N
175	20250401	110713	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2970	50	2	1.71	17175805	5796	61.33	2920	2980	2920	3795	2045	2920	2963.39	5.31	-597	3000	2960	2930	2890	2860	2945	2875	78	875	500	2100	5	1	15604898	463	2.23	0.21	12	0.04	1333.00	13949.00	3835	20240326	-22.56	2750	20250204	8.00	3070	-3.26	20250210	2750	8.00	20250204	3790	-21.64	20240821	2750	8.00	20250204	0.58	Y	123700	500	78 억	827963	N	N	0	N	N
176	20250401	100715	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2965	45	2	1.54	9376785	3169	33.53	2920	2980	2920	3795	2045	2920	2958.91	5.31	-152	3000	2960	2930	2890	2860	2945	2875	78	875	500	2100	5	1	15604898	463	2.22	0.21	12	0.02	1333.00	13949.00	3835	20240326	-22.69	2750	20250204	7.82	3070	-3.42	20250210	2750	7.82	20250204	3790	-21.77	20240821	2750	7.82	20250204	0.58	Y	123700	500	78 억	827963	N	N	0	N	N
177	20250401	090717	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2955	35	2	1.20	1541395	524	5.54	2920	2975	2920	3795	2045	2920	2941.59	5.31	-44	3000	2960	2930	2890	2860	2945	2875	78	875	500	2100	5	1	15604898	461	2.22	0.21	12	0.00	1333.00	13949.00	3835	20240326	-22.95	2750	20250204	7.45	3070	-3.75	20250210	2750	7.45	20250204	3790	-22.03	20240821	2750	7.45	20250204	0.58	Y	123700	500	78 억	827963	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History