KissMeData/012280/price/prices-20240301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

64 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	20240329	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	-8	5	-0.88	73275432	81411	103.48	904	911	896	1175	633	904	900.08	0.74	-6799	924	913	908	897	892	911	895	276	271	500	650	1	1	51664505	463	6.35	0.69	12	0.16	141.00	1305.00	1182	20230331	-24.20	811	20231020	10.48	1000	-10.40	20240201	850	5.41	20240131	1182	-24.20	20230331	811	10.48	20231020	0.12	N	012280	500	275 억	382236	N	N	1	N	N
3	20240329	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	-4	5	-0.44	64169664	71261	90.58	904	911	896	1175	633	904	900.49	0.74	-6788	924	913	908	897	892	911	895	276	271	500	650	1	1	51664505	465	6.38	0.69	12	0.14	141.00	1305.00	1182	20230331	-23.86	811	20231020	10.97	1000	-10.00	20240201	850	5.88	20240131	1182	-23.86	20230331	811	10.97	20231020	0.12	N	012280	500	275 억	382236	N	N	17	N	N
4	20240329	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	899	-5	5	-0.55	53287939	59137	75.17	904	911	898	1175	633	904	901.09	0.74	-5249	924	913	908	897	892	911	895	276	271	500	650	1	1	51664505	464	6.38	0.69	12	0.11	141.00	1305.00	1182	20230331	-23.94	811	20231020	10.85	1000	-10.10	20240201	850	5.76	20240131	1182	-23.94	20230331	811	10.85	20231020	0.12	N	012280	500	275 억	382236	N	N	17	N	N
5	20240329	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	902	-2	5	-0.22	32987833	36573	46.49	904	911	899	1175	633	904	901.97	0.74	-3420	924	913	908	897	892	911	895	276	271	500	650	1	1	51664505	466	6.40	0.69	12	0.07	141.00	1305.00	1182	20230331	-23.69	811	20231020	11.22	1000	-9.80	20240201	850	6.12	20240131	1182	-23.69	20230331	811	11.22	20231020	0.12	N	012280	500	275 억	382236	N	N	17	N	N
6	20240329	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	902	-2	5	-0.22	28258030	31321	39.81	904	911	899	1175	633	904	902.21	0.74	-2855	924	913	908	897	892	911	895	276	271	500	650	1	1	51664505	466	6.40	0.69	12	0.06	141.00	1305.00	1182	20230331	-23.69	811	20231020	11.22	1000	-9.80	20240201	850	6.12	20240131	1182	-23.69	20230331	811	11.22	20231020	0.12	N	012280	500	275 억	382236	N	N	17	N	N
7	20240329	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	904	0	3	0.00	23180606	25688	32.65	904	911	899	1175	633	904	902.39	0.74	-2487	924	913	908	897	892	911	895	276	271	500	650	1	1	51664505	467	6.41	0.69	12	0.05	141.00	1305.00	1182	20230331	-23.52	811	20231020	11.47	1000	-9.60	20240201	850	6.35	20240131	1182	-23.52	20230331	811	11.47	20231020	0.12	N	012280	500	275 억	382236	N	N	17	N	N
8	20240329	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	1	2	0.11	19395837	21488	27.31	904	911	899	1175	633	904	902.64	0.74	-2486	924	913	908	897	892	911	895	276	271	500	650	1	1	51664505	468	6.42	0.69	12	0.04	141.00	1305.00	1182	20230331	-23.43	811	20231020	11.59	1000	-9.50	20240201	850	6.47	20240131	1182	-23.43	20230331	811	11.59	20231020	0.12	N	012280	500	275 억	382236	N	N	17	N	N
9	20240329	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	911	7	2	0.77	889578	984	1.25	904	911	904	1175	633	904	904.04	0.74	-151	924	913	908	897	892	911	895	276	271	500	650	1	1	51664505	471	6.46	0.70	12	0.00	141.00	1305.00	1182	20230331	-22.93	811	20231020	12.33	1000	-8.90	20240201	850	7.18	20240131	1182	-22.93	20230331	811	12.33	20231020	0.12	N	012280	500	275 억	382236	N	N	17	N	N
10	20240328	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	904	-6	5	-0.66	71005602	78373	194.41	910	919	903	1183	637	910	906.00	0.75	-3876	924	917	912	905	900	914	902	276	273	500	650	1	1	51664505	467	6.41	0.69	12	0.15	141.00	1305.00	1182	20230331	-23.52	811	20231020	11.47	1000	-9.60	20240201	850	6.35	20240131	1182	-23.52	20230331	811	11.47	20231020	0.12	N	012280	500	275 억	386126	N	N	17	N	N
11	20240328	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	906	-4	5	-0.44	58824406	64908	161.01	910	919	903	1183	637	910	906.27	0.75	-3855	924	917	912	905	900	914	902	276	273	500	650	1	1	51664505	468	6.43	0.69	12	0.13	141.00	1305.00	1182	20230331	-23.35	811	20231020	11.71	1000	-9.40	20240201	850	6.59	20240131	1182	-23.35	20230331	811	11.71	20231020	0.12	N	012280	500	275 억	386126	N	N	8	N	N
12	20240328	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	-5	5	-0.55	52290669	57708	143.15	910	919	903	1183	637	910	906.13	0.75	-2585	924	917	912	905	900	914	902	276	273	500	650	1	1	51664505	468	6.42	0.69	12	0.11	141.00	1305.00	1182	20230331	-23.43	811	20231020	11.59	1000	-9.50	20240201	850	6.47	20240131	1182	-23.43	20230331	811	11.59	20231020	0.12	N	012280	500	275 억	386126	N	N	8	N	N
13	20240328	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	-5	5	-0.55	43469746	47946	118.93	910	919	903	1183	637	910	906.64	0.75	-749	924	917	912	905	900	914	902	276	273	500	650	1	1	51664505	468	6.42	0.69	12	0.09	141.00	1305.00	1182	20230331	-23.43	811	20231020	11.59	1000	-9.50	20240201	850	6.47	20240131	1182	-23.43	20230331	811	11.59	20231020	0.12	N	012280	500	275 억	386126	N	N	8	N	N
14	20240328	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	-3	5	-0.33	36306876	40033	99.31	910	919	903	1183	637	910	906.92	0.75	-748	924	917	912	905	900	914	902	276	273	500	650	1	1	51664505	469	6.43	0.70	12	0.08	141.00	1305.00	1182	20230331	-23.27	811	20231020	11.84	1000	-9.30	20240201	850	6.71	20240131	1182	-23.27	20230331	811	11.84	20231020	0.12	N	012280	500	275 억	386126	N	N	8	N	N
15	20240328	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	0	3	0.00	28745043	31693	78.62	910	919	903	1183	637	910	906.98	0.75	-748	924	917	912	905	900	914	902	276	273	500	650	1	1	51664505	470	6.45	0.70	12	0.06	141.00	1305.00	1182	20230331	-23.01	811	20231020	12.21	1000	-9.00	20240201	850	7.06	20240131	1182	-23.01	20230331	811	12.21	20231020	0.12	N	012280	500	275 억	386126	N	N	8	N	N
16	20240328	100257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	906	-4	5	-0.44	22802589	25149	62.38	910	919	903	1183	637	910	906.70	0.75	-748	924	917	912	905	900	914	902	276	273	500	650	1	1	51664505	468	6.43	0.69	12	0.05	141.00	1305.00	1182	20230331	-23.35	811	20231020	11.71	1000	-9.40	20240201	850	6.59	20240131	1182	-23.35	20230331	811	11.71	20231020	0.12	N	012280	500	275 억	386126	N	N	8	N	N
17	20240328	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	0	3	0.00	779941	857	2.13	910	919	910	1183	637	910	910.08	0.75	-103	924	917	912	905	900	914	902	276	273	500	650	1	1	51664505	470	6.45	0.70	12	0.00	141.00	1305.00	1182	20230331	-23.01	811	20231020	12.21	1000	-9.00	20240201	850	7.06	20240131	1182	-23.01	20230331	811	12.21	20231020	0.12	N	012280	500	275 억	386126	N	N	8	N	N
18	20240327	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	-6	5	-0.66	36699637	40313	35.01	916	919	907	1190	642	916	910.37	0.75	-1504	932	924	913	905	894	928	909	276	274	500	650	1	1	51664505	470	6.45	0.70	12	0.08	141.00	1305.00	1182	20230331	-23.01	811	20231020	12.21	1000	-9.00	20240201	850	7.06	20240131	1182	-23.01	20230331	811	12.21	20231020	0.10	N	012280	500	275 억	386052	N	N	8	N	N
19	20240327	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	-6	5	-0.66	34403333	37788	32.82	916	919	907	1190	642	916	910.43	0.75	-1495	932	924	913	905	894	928	909	276	274	500	650	1	1	51664505	470	6.45	0.70	12	0.07	141.00	1305.00	1182	20230331	-23.01	811	20231020	12.21	1000	-9.00	20240201	850	7.06	20240131	1182	-23.01	20230331	811	12.21	20231020	0.10	N	012280	500	275 억	386052	N	N	11	N	N
20	20240327	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	-8	5	-0.87	31194118	34256	29.75	916	919	907	1190	642	916	910.62	0.75	-123	932	924	913	905	894	928	909	276	274	500	650	1	1	51664505	469	6.44	0.70	12	0.07	141.00	1305.00	1182	20230331	-23.18	811	20231020	11.96	1000	-9.20	20240201	850	6.82	20240131	1182	-23.18	20230331	811	11.96	20231020	0.10	N	012280	500	275 억	386052	N	N	11	N	N
21	20240327	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	-4	5	-0.44	26076498	28628	24.86	916	919	907	1190	642	916	910.87	0.75	-218	932	924	913	905	894	928	909	276	274	500	650	1	1	51664505	471	6.47	0.70	12	0.06	141.00	1305.00	1182	20230331	-22.84	811	20231020	12.45	1000	-8.80	20240201	850	7.29	20240131	1182	-22.84	20230331	811	12.45	20231020	0.10	N	012280	500	275 억	386052	N	N	11	N	N
22	20240327	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	-2	5	-0.22	24504193	26904	23.36	916	919	907	1190	642	916	910.80	0.75	-218	932	924	913	905	894	928	909	276	274	500	650	1	1	51664505	472	6.48	0.70	12	0.05	141.00	1305.00	1182	20230331	-22.67	811	20231020	12.70	1000	-8.60	20240201	850	7.53	20240131	1182	-22.67	20230331	811	12.70	20231020	0.10	N	012280	500	275 억	386052	N	N	11	N	N
23	20240327	110258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	-3	5	-0.33	17742128	19469	16.91	916	919	907	1190	642	916	911.30	0.75	-121	932	924	913	905	894	928	909	276	274	500	650	1	1	51664505	472	6.48	0.70	12	0.04	141.00	1305.00	1182	20230331	-22.76	811	20231020	12.58	1000	-8.70	20240201	850	7.41	20240131	1182	-22.76	20230331	811	12.58	20231020	0.10	N	012280	500	275 억	386052	N	N	11	N	N
24	20240327	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	-4	5	-0.44	7841653	8594	7.46	916	919	907	1190	642	916	912.46	0.75	-114	932	924	913	905	894	928	909	276	274	500	650	1	1	51664505	471	6.47	0.70	12	0.02	141.00	1305.00	1182	20230331	-22.84	811	20231020	12.45	1000	-8.80	20240201	850	7.29	20240131	1182	-22.84	20230331	811	12.45	20231020	0.10	N	012280	500	275 억	386052	N	N	11	N	N
25	20240327	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	0	3	0.00	2186498	2387	2.07	916	919	916	1190	642	916	916.00	0.75	152	932	924	913	905	894	928	909	276	274	500	650	1	1	51664505	473	6.50	0.70	12	0.00	141.00	1305.00	1182	20230331	-22.50	811	20231020	12.95	1000	-8.40	20240201	850	7.76	20240131	1182	-22.50	20230331	811	12.95	20231020	0.10	N	012280	500	275 억	386052	N	N	11	N	N
26	20240326	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	4	2	0.44	105051105	115146	160.56	909	921	902	1185	639	912	912.33	0.74	20957	925	918	912	905	899	915	902	276	273	500	650	1	1	51664505	473	6.50	0.70	12	0.22	141.00	1305.00	1182	20230331	-22.50	811	20231020	12.95	1000	-8.40	20240201	850	7.76	20240131	1182	-22.50	20230331	811	12.95	20231020	0.10	N	012280	500	275 억	381279	N	N	11	N	N
27	20240326	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	5	2	0.55	90284145	98962	138.00	909	921	902	1185	639	912	912.31	0.74	20627	925	918	912	905	899	915	902	276	273	500	650	1	1	51664505	474	6.50	0.70	12	0.19	141.00	1305.00	1182	20230331	-22.42	811	20231020	13.07	1000	-8.30	20240201	850	7.88	20240131	1182	-22.42	20230331	811	13.07	20231020	0.10	N	012280	500	275 억	381279	N	N	86	N	N
28	20240326	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	6	2	0.66	77815320	85328	118.98	909	921	902	1185	639	912	911.96	0.74	19488	925	918	912	905	899	915	902	276	273	500	650	1	1	51664505	474	6.51	0.70	12	0.17	141.00	1305.00	1182	20230331	-22.34	811	20231020	13.19	1000	-8.20	20240201	850	8.00	20240131	1182	-22.34	20230331	811	13.19	20231020	0.10	N	012280	500	275 억	381279	N	N	86	N	N
29	20240326	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	6	2	0.66	75480982	82786	115.44	909	921	902	1185	639	912	911.76	0.74	18908	925	918	912	905	899	915	902	276	273	500	650	1	1	51664505	474	6.51	0.70	12	0.16	141.00	1305.00	1182	20230331	-22.34	811	20231020	13.19	1000	-8.20	20240201	850	8.00	20240131	1182	-22.34	20230331	811	13.19	20231020	0.10	N	012280	500	275 억	381279	N	N	86	N	N
30	20240326	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	8	2	0.88	66925008	73494	102.48	909	920	902	1185	639	912	910.62	0.74	18908	925	918	912	905	899	915	902	276	273	500	650	1	1	51664505	475	6.52	0.70	12	0.14	141.00	1305.00	1182	20230331	-22.17	811	20231020	13.44	1000	-8.00	20240201	850	8.24	20240131	1182	-22.17	20230331	811	13.44	20231020	0.10	N	012280	500	275 억	381279	N	N	86	N	N
31	20240326	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	1	2	0.11	46789625	51514	71.83	909	917	902	1185	639	912	908.29	0.74	11215	925	918	912	905	899	915	902	276	273	500	650	1	1	51664505	472	6.48	0.70	12	0.10	141.00	1305.00	1182	20230331	-22.76	811	20231020	12.58	1000	-8.70	20240201	850	7.41	20240131	1182	-22.76	20230331	811	12.58	20231020	0.10	N	012280	500	275 억	381279	N	N	86	N	N
32	20240326	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	3	2	0.33	31724764	35015	48.83	909	917	902	1185	639	912	906.03	0.74	5688	925	918	912	905	899	915	902	276	273	500	650	1	1	51664505	473	6.49	0.70	12	0.07	141.00	1305.00	1182	20230331	-22.59	811	20231020	12.82	1000	-8.50	20240201	850	7.65	20240131	1182	-22.59	20230331	811	12.82	20231020	0.10	N	012280	500	275 억	381279	N	N	86	N	N
33	20240326	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	5	2	0.55	8095668	8937	12.46	909	917	903	1185	639	912	905.86	0.74	324	925	918	912	905	899	915	902	276	273	500	650	1	1	51664505	474	6.50	0.70	12	0.02	141.00	1305.00	1182	20230331	-22.42	811	20231020	13.07	1000	-8.30	20240201	850	7.88	20240131	1182	-22.42	20230331	811	13.07	20231020	0.10	N	012280	500	275 억	381279	N	N	86	N	N
34	20240325	160300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	1	2	0.11	65234750	71711	105.85	919	919	906	1184	638	911	909.67	0.74	-16742	931	921	914	904	897	917	900	276	273	500	650	1	1	51664505	471	6.47	0.70	12	0.14	141.00	1305.00	1182	20230331	-22.84	811	20231020	12.45	1000	-8.80	20240201	850	7.29	20240131	1182	-22.84	20230331	811	12.45	20231020	0.10	N	012280	500	275 억	381779	N	N	86	N	N
35	20240325	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	-2	5	-0.22	57203619	62879	92.81	919	919	906	1184	638	911	909.72	0.74	-15401	931	921	914	904	897	917	900	276	273	500	650	1	1	51664505	470	6.45	0.70	12	0.12	141.00	1305.00	1182	20230331	-23.10	811	20231020	12.08	1000	-9.10	20240201	850	6.94	20240131	1182	-23.10	20230331	811	12.08	20231020	0.10	N	012280	500	275 억	381779	N	N	35	N	N
36	20240325	140301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	-2	5	-0.22	37543243	41213	60.83	919	919	908	1184	638	911	910.96	0.74	-13047	931	921	914	904	897	917	900	276	273	500	650	1	1	51664505	470	6.45	0.70	12	0.08	141.00	1305.00	1182	20230331	-23.10	811	20231020	12.08	1000	-9.10	20240201	850	6.94	20240131	1182	-23.10	20230331	811	12.08	20231020	0.10	N	012280	500	275 억	381779	N	N	35	N	N
37	20240325	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	-2	5	-0.22	34050091	37370	55.16	919	919	908	1184	638	911	911.17	0.74	-11021	931	921	914	904	897	917	900	276	273	500	650	1	1	51664505	470	6.45	0.70	12	0.07	141.00	1305.00	1182	20230331	-23.10	811	20231020	12.08	1000	-9.10	20240201	850	6.94	20240131	1182	-23.10	20230331	811	12.08	20231020	0.10	N	012280	500	275 억	381779	N	N	35	N	N
38	20240325	120307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	-1	5	-0.11	29991817	32906	48.57	919	919	910	1184	638	911	911.45	0.74	-8631	931	921	914	904	897	917	900	276	273	500	650	1	1	51664505	470	6.45	0.70	12	0.06	141.00	1305.00	1182	20230331	-23.01	811	20231020	12.21	1000	-9.00	20240201	850	7.06	20240131	1182	-23.01	20230331	811	12.21	20231020	0.10	N	012280	500	275 억	381779	N	N	35	N	N
39	20240325	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	1	2	0.11	24418646	26789	39.54	919	919	910	1184	638	911	911.54	0.74	-6094	931	921	914	904	897	917	900	276	273	500	650	1	1	51664505	471	6.47	0.70	12	0.05	141.00	1305.00	1182	20230331	-22.84	811	20231020	12.45	1000	-8.80	20240201	850	7.29	20240131	1182	-22.84	20230331	811	12.45	20231020	0.10	N	012280	500	275 억	381779	N	N	35	N	N
40	20240325	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	911	0	3	0.00	12086965	13243	19.55	919	919	911	1184	638	911	912.85	0.74	-3465	931	921	914	904	897	917	900	276	273	500	650	1	1	51664505	471	6.46	0.70	12	0.03	141.00	1305.00	1182	20230331	-22.93	811	20231020	12.33	1000	-8.90	20240201	850	7.18	20240131	1182	-22.93	20230331	811	12.33	20231020	0.10	N	012280	500	275 억	381779	N	N	35	N	N
41	20240325	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	1	2	0.11	979694	1075	1.59	919	919	912	1184	638	911	917.25	0.74	-24	931	921	914	904	897	917	900	276	273	500	650	1	1	51664505	471	6.47	0.70	12	0.00	141.00	1305.00	1182	20230331	-22.84	811	20231020	12.45	1000	-8.80	20240201	850	7.29	20240131	1182	-22.84	20230331	811	12.45	20231020	0.10	N	012280	500	275 억	381779	N	N	35	N	N
42	20240322	160301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	911	1	2	0.11	61603838	67748	76.37	920	924	907	1183	637	910	909.31	0.73	3287	926	918	912	904	898	915	901	276	273	500	650	1	1	51664505	471	6.46	0.70	12	0.13	141.00	1305.00	1182	20230331	-22.93	811	20231020	12.33	1000	-8.90	20240201	850	7.18	20240131	1182	-22.93	20230331	811	12.33	20231020	0.10	N	012280	500	275 억	378492	N	N	35	N	N
43	20240322	150304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	0	3	0.00	56768359	62429	70.37	920	924	907	1183	637	910	909.33	0.73	1782	926	918	912	904	898	915	901	276	273	500	650	1	1	51664505	470	6.45	0.70	12	0.12	141.00	1305.00	1182	20230331	-23.01	811	20231020	12.21	1000	-9.00	20240201	850	7.06	20240131	1182	-23.01	20230331	811	12.21	20231020	0.10	N	012280	500	275 억	378492	N	N	50	N	N
44	20240322	140301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	0	3	0.00	45435812	49963	56.32	920	924	907	1183	637	910	909.39	0.73	521	926	918	912	904	898	915	901	276	273	500	650	1	1	51664505	470	6.45	0.70	12	0.10	141.00	1305.00	1182	20230331	-23.01	811	20231020	12.21	1000	-9.00	20240201	850	7.06	20240131	1182	-23.01	20230331	811	12.21	20231020	0.10	N	012280	500	275 억	378492	N	N	50	N	N
45	20240322	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	0	3	0.00	31582464	34738	39.16	920	924	907	1183	637	910	909.16	0.73	457	926	918	912	904	898	915	901	276	273	500	650	1	1	51664505	470	6.45	0.70	12	0.07	141.00	1305.00	1182	20230331	-23.01	811	20231020	12.21	1000	-9.00	20240201	850	7.06	20240131	1182	-23.01	20230331	811	12.21	20231020	0.10	N	012280	500	275 억	378492	N	N	50	N	N
46	20240322	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	-2	5	-0.22	30571637	33626	37.91	920	924	907	1183	637	910	909.17	0.73	771	926	918	912	904	898	915	901	276	273	500	650	1	1	51664505	469	6.44	0.70	12	0.07	141.00	1305.00	1182	20230331	-23.18	811	20231020	11.96	1000	-9.20	20240201	850	6.82	20240131	1182	-23.18	20230331	811	11.96	20231020	0.10	N	012280	500	275 억	378492	N	N	50	N	N
47	20240322	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	-2	5	-0.22	22413558	24643	27.78	920	924	907	1183	637	910	909.53	0.73	-314	926	918	912	904	898	915	901	276	273	500	650	1	1	51664505	469	6.44	0.70	12	0.05	141.00	1305.00	1182	20230331	-23.18	811	20231020	11.96	1000	-9.20	20240201	850	6.82	20240131	1182	-23.18	20230331	811	11.96	20231020	0.10	N	012280	500	275 억	378492	N	N	50	N	N
48	20240322	100302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	0	3	0.00	14664451	16111	18.16	920	924	907	1183	637	910	910.21	0.73	-314	926	918	912	904	898	915	901	276	273	500	650	1	1	51664505	470	6.45	0.70	12	0.03	141.00	1305.00	1182	20230331	-23.01	811	20231020	12.21	1000	-9.00	20240201	850	7.06	20240131	1182	-23.01	20230331	811	12.21	20231020	0.10	N	012280	500	275 억	378492	N	N	50	N	N
49	20240322	090300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	8	2	0.88	1338678	1455	1.64	920	924	915	1183	637	910	920.05	0.73	-140	926	918	912	904	898	915	901	276	273	500	650	1	1	51664505	474	6.51	0.70	12	0.00	141.00	1305.00	1182	20230331	-22.34	811	20231020	13.19	1000	-8.20	20240201	850	8.00	20240131	1182	-22.34	20230331	811	13.19	20231020	0.10	N	012280	500	275 억	378492	N	N	50	N	N
50	20240321	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	-5	5	-0.55	77595005	85192	91.13	915	920	906	1189	641	915	910.83	0.73	-318	937	926	916	905	895	921	900	276	274	500	650	1	1	51664505	470	6.45	0.70	12	0.16	141.00	1305.00	1182	20230331	-23.01	811	20231020	12.21	1000	-9.00	20240201	850	7.06	20240131	1182	-23.01	20230331	811	12.21	20231020	0.10	N	012280	500	275 억	378600	N	N	50	N	N
51	20240321	150300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	-3	5	-0.33	72190675	79255	84.78	915	920	906	1189	641	915	910.87	0.73	-1021	937	926	916	905	895	921	900	276	274	500	650	1	1	51664505	471	6.47	0.70	12	0.15	141.00	1305.00	1182	20230331	-22.84	811	20231020	12.45	1000	-8.80	20240201	850	7.29	20240131	1182	-22.84	20230331	811	12.45	20231020	0.10	N	012280	500	275 억	378600	N	N	3	N	N
52	20240321	140300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	-3	5	-0.33	57040404	62632	67.00	915	920	906	1189	641	915	910.72	0.73	-993	937	926	916	905	895	921	900	276	274	500	650	1	1	51664505	471	6.47	0.70	12	0.12	141.00	1305.00	1182	20230331	-22.84	811	20231020	12.45	1000	-8.80	20240201	850	7.29	20240131	1182	-22.84	20230331	811	12.45	20231020	0.10	N	012280	500	275 억	378600	N	N	3	N	N
53	20240321	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	-2	5	-0.22	54258651	59579	63.73	915	920	906	1189	641	915	910.70	0.73	-987	937	926	916	905	895	921	900	276	274	500	650	1	1	51664505	472	6.48	0.70	12	0.12	141.00	1305.00	1182	20230331	-22.76	811	20231020	12.58	1000	-8.70	20240201	850	7.41	20240131	1182	-22.76	20230331	811	12.58	20231020	0.10	N	012280	500	275 억	378600	N	N	3	N	N
54	20240321	120258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	-6	5	-0.66	44407868	48782	52.18	915	920	906	1189	641	915	910.33	0.73	-909	937	926	916	905	895	921	900	276	274	500	650	1	1	51664505	470	6.45	0.70	12	0.09	141.00	1305.00	1182	20230331	-23.10	811	20231020	12.08	1000	-9.10	20240201	850	6.94	20240131	1182	-23.10	20230331	811	12.08	20231020	0.10	N	012280	500	275 억	378600	N	N	3	N	N
55	20240321	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	-5	5	-0.55	37224040	40875	43.72	915	920	906	1189	641	915	910.68	0.73	-892	937	926	916	905	895	921	900	276	274	500	650	1	1	51664505	470	6.45	0.70	12	0.08	141.00	1305.00	1182	20230331	-23.01	811	20231020	12.21	1000	-9.00	20240201	850	7.06	20240131	1182	-23.01	20230331	811	12.21	20231020	0.10	N	012280	500	275 억	378600	N	N	3	N	N
56	20240321	100300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	-3	5	-0.33	11107831	12181	13.03	915	920	910	1189	641	915	911.90	0.73	-717	937	926	916	905	895	921	900	276	274	500	650	1	1	51664505	471	6.47	0.70	12	0.02	141.00	1305.00	1182	20230331	-22.84	811	20231020	12.45	1000	-8.80	20240201	850	7.29	20240131	1182	-22.84	20230331	811	12.45	20231020	0.10	N	012280	500	275 억	378600	N	N	3	N	N
57	20240321	090300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	5	2	0.55	429670	469	0.50	915	920	915	1189	641	915	916.14	0.73	-118	937	926	916	905	895	921	900	276	274	500	650	1	1	51664505	475	6.52	0.70	12	0.00	141.00	1305.00	1182	20230331	-22.17	811	20231020	13.44	1000	-8.00	20240201	850	8.24	20240131	1182	-22.17	20230331	811	13.44	20231020	0.10	N	012280	500	275 억	378600	N	N	3	N	N
58	20240320	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	0	3	0.00	85479013	93483	178.38	927	927	906	1189	641	915	914.38	0.76	-12137	945	929	920	904	895	925	900	276	274	500	650	1	1	51664505	473	6.49	0.70	12	0.18	141.00	1305.00	1182	20230331	-22.59	811	20231020	12.82	1000	-8.50	20240201	850	7.65	20240131	1182	-22.59	20230331	811	12.82	20231020	0.10	N	012280	500	275 억	390614	N	N	3	N	N
59	20240320	150258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	-2	5	-0.22	79176331	86565	165.18	927	927	906	1189	641	915	914.65	0.76	-11906	945	929	920	904	895	925	900	276	274	500	650	1	1	51664505	472	6.48	0.70	12	0.17	141.00	1305.00	1182	20230331	-22.76	811	20231020	12.58	1000	-8.70	20240201	850	7.41	20240131	1182	-22.76	20230331	811	12.58	20231020	0.10	N	012280	500	275 억	390614	N	N	128	N	N
60	20240320	140300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	-2	5	-0.22	77254076	84459	161.16	927	927	906	1189	641	915	914.69	0.76	-11634	945	929	920	904	895	925	900	276	274	500	650	1	1	51664505	472	6.48	0.70	12	0.16	141.00	1305.00	1182	20230331	-22.76	811	20231020	12.58	1000	-8.70	20240201	850	7.41	20240131	1182	-22.76	20230331	811	12.58	20231020	0.10	N	012280	500	275 억	390614	N	N	128	N	N
61	20240320	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	2	2	0.22	74802066	81777	156.05	927	927	906	1189	641	915	914.71	0.76	-11083	945	929	920	904	895	925	900	276	274	500	650	1	1	51664505	474	6.50	0.70	12	0.16	141.00	1305.00	1182	20230331	-22.42	811	20231020	13.07	1000	-8.30	20240201	850	7.88	20240131	1182	-22.42	20230331	811	13.07	20231020	0.10	N	012280	500	275 억	390614	N	N	128	N	N
62	20240320	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	1	2	0.11	54501436	59629	113.78	927	927	906	1189	641	915	914.01	0.76	-10340	945	929	920	904	895	925	900	276	274	500	650	1	1	51664505	473	6.50	0.70	12	0.12	141.00	1305.00	1182	20230331	-22.50	811	20231020	12.95	1000	-8.40	20240201	850	7.76	20240131	1182	-22.50	20230331	811	12.95	20231020	0.10	N	012280	500	275 억	390614	N	N	128	N	N
63	20240320	110258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	-2	5	-0.22	51423134	56251	107.34	927	927	906	1189	641	915	914.17	0.76	-9967	945	929	920	904	895	925	900	276	274	500	650	1	1	51664505	472	6.48	0.70	12	0.11	141.00	1305.00	1182	20230331	-22.76	811	20231020	12.58	1000	-8.70	20240201	850	7.41	20240131	1182	-22.76	20230331	811	12.58	20231020	0.10	N	012280	500	275 억	390614	N	N	128	N	N
64	20240320	100258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	-1	5	-0.11	27183360	29628	56.54	927	927	907	1189	641	915	917.49	0.76	-9855	945	929	920	904	895	925	900	276	274	500	650	1	1	51664505	472	6.48	0.70	12	0.06	141.00	1305.00	1182	20230331	-22.67	811	20231020	12.70	1000	-8.60	20240201	850	7.53	20240131	1182	-22.67	20230331	811	12.70	20231020	0.10	N	012280	500	275 억	390614	N	N	128	N	N
65	20240320	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	3	2	0.33	9659750	10424	19.89	927	927	917	1189	641	915	926.68	0.76	-9705	945	929	920	904	895	925	900	276	274	500	650	1	1	51664505	474	6.51	0.70	12	0.02	141.00	1305.00	1182	20230331	-22.34	811	20231020	13.19	1000	-8.20	20240201	850	8.00	20240131	1182	-22.34	20230331	811	13.19	20231020	0.10	N	012280	500	275 억	390614	N	N	128	N	N
66	20240319	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	-8	5	-0.87	48115993	52405	97.91	923	936	911	1199	647	923	918.16	0.77	-8263	952	937	925	910	898	945	918	276	276	500	660	1	1	51664505	473	6.49	0.70	12	0.10	141.00	1305.00	1182	20230331	-22.59	811	20231020	12.82	1000	-8.50	20240201	850	7.65	20240131	1182	-22.59	20230331	811	12.82	20231020	0.10	N	012280	500	275 억	398770	N	N	128	N	N
67	20240319	150258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	-4	5	-0.43	37557127	40866	76.35	923	936	911	1199	647	923	919.03	0.77	-8250	952	937	925	910	898	945	918	276	276	500	660	1	1	51664505	475	6.52	0.70	12	0.08	141.00	1305.00	1182	20230331	-22.25	811	20231020	13.32	1000	-8.10	20240201	850	8.12	20240131	1182	-22.25	20230331	811	13.32	20231020	0.10	N	012280	500	275 억	398770	N	N	40	N	N
68	20240319	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	921	-2	5	-0.22	34138531	37135	69.38	923	936	911	1199	647	923	919.31	0.77	-5297	952	937	925	910	898	945	918	276	276	500	660	1	1	51664505	476	6.53	0.71	12	0.07	141.00	1305.00	1182	20230331	-22.08	811	20231020	13.56	1000	-7.90	20240201	850	8.35	20240131	1182	-22.08	20230331	811	13.56	20231020	0.10	N	012280	500	275 억	398770	N	N	40	N	N
69	20240319	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	921	-2	5	-0.22	27560807	29961	55.97	923	936	911	1199	647	923	919.89	0.77	-4802	952	937	925	910	898	945	918	276	276	500	660	1	1	51664505	476	6.53	0.71	12	0.06	141.00	1305.00	1182	20230331	-22.08	811	20231020	13.56	1000	-7.90	20240201	850	8.35	20240131	1182	-22.08	20230331	811	13.56	20231020	0.10	N	012280	500	275 억	398770	N	N	40	N	N
70	20240319	120258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	-4	5	-0.43	20587421	22368	41.79	923	936	911	1199	647	923	920.40	0.77	-2843	952	937	925	910	898	945	918	276	276	500	660	1	1	51664505	475	6.52	0.70	12	0.04	141.00	1305.00	1182	20230331	-22.25	811	20231020	13.32	1000	-8.10	20240201	850	8.12	20240131	1182	-22.25	20230331	811	13.32	20231020	0.10	N	012280	500	275 억	398770	N	N	40	N	N
71	20240319	110258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	922	-1	5	-0.11	15458994	16788	31.36	923	936	911	1199	647	923	920.84	0.77	-2693	952	937	925	910	898	945	918	276	276	500	660	1	1	51664505	476	6.54	0.71	12	0.03	141.00	1305.00	1182	20230331	-22.00	811	20231020	13.69	1000	-7.80	20240201	850	8.47	20240131	1182	-22.00	20230331	811	13.69	20231020	0.10	N	012280	500	275 억	398770	N	N	40	N	N
72	20240319	100259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	-4	5	-0.43	13652319	14826	27.70	923	936	911	1199	647	923	920.84	0.77	-2177	952	937	925	910	898	945	918	276	276	500	660	1	1	51664505	475	6.52	0.70	12	0.03	141.00	1305.00	1182	20230331	-22.25	811	20231020	13.32	1000	-8.10	20240201	850	8.12	20240131	1182	-22.25	20230331	811	13.32	20231020	0.10	N	012280	500	275 억	398770	N	N	40	N	N
73	20240319	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	933	10	2	1.08	316754	342	0.64	923	936	923	1199	647	923	926.18	0.77	-128	952	937	925	910	898	945	918	276	276	500	660	1	1	51664505	482	6.62	0.71	12	0.00	141.00	1305.00	1182	20230331	-21.07	811	20231020	15.04	1000	-6.70	20240201	850	9.76	20240131	1182	-21.07	20230331	811	15.04	20231020	0.10	N	012280	500	275 억	398770	N	N	40	N	N
74	20240318	160256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	923	7	2	0.76	49488795	53410	76.45	915	940	913	1190	642	916	926.85	0.77	2292	930	923	915	908	900	926	911	276	274	500	650	1	1	51664505	477	6.55	0.71	12	0.10	141.00	1305.00	1182	20230331	-21.91	811	20231020	13.81	1000	-7.70	20240201	850	8.59	20240131	1182	-21.91	20230331	811	13.81	20231020	0.10	N	012280	500	275 억	396478	N	N	40	N	N
75	20240318	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	928	12	2	1.31	43091933	46481	66.53	915	940	913	1190	642	916	927.40	0.77	2293	930	923	915	908	900	926	911	276	274	500	650	1	1	51664505	479	6.58	0.71	12	0.09	141.00	1305.00	1182	20230331	-21.49	811	20231020	14.43	1000	-7.20	20240201	850	9.18	20240131	1182	-21.49	20230331	811	14.43	20231020	0.10	N	012280	500	275 억	396478	N	N	1	N	N
76	20240318	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	927	11	2	1.20	34286915	36972	52.92	915	940	913	1190	642	916	927.79	0.77	2436	930	923	915	908	900	926	911	276	274	500	650	1	1	51664505	479	6.57	0.71	12	0.07	141.00	1305.00	1182	20230331	-21.57	811	20231020	14.30	1000	-7.30	20240201	850	9.06	20240131	1182	-21.57	20230331	811	14.30	20231020	0.10	N	012280	500	275 억	396478	N	N	1	N	N
77	20240318	130257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	923	7	2	0.76	33198159	35795	51.23	915	940	913	1190	642	916	927.88	0.77	2439	930	923	915	908	900	926	911	276	274	500	650	1	1	51664505	477	6.55	0.71	12	0.07	141.00	1305.00	1182	20230331	-21.91	811	20231020	13.81	1000	-7.70	20240201	850	8.59	20240131	1182	-21.91	20230331	811	13.81	20231020	0.10	N	012280	500	275 억	396478	N	N	1	N	N
78	20240318	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	928	12	2	1.31	32610762	35159	50.32	915	940	913	1190	642	916	927.96	0.77	2321	930	923	915	908	900	926	911	276	274	500	650	1	1	51664505	479	6.58	0.71	12	0.07	141.00	1305.00	1182	20230331	-21.49	811	20231020	14.43	1000	-7.20	20240201	850	9.18	20240131	1182	-21.49	20230331	811	14.43	20231020	0.10	N	012280	500	275 억	396478	N	N	1	N	N
79	20240318	110257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	933	17	2	1.86	27641574	29803	42.66	915	940	913	1190	642	916	928.00	0.77	1078	930	923	915	908	900	926	911	276	274	500	650	1	1	51664505	482	6.62	0.71	12	0.06	141.00	1305.00	1182	20230331	-21.07	811	20231020	15.04	1000	-6.70	20240201	850	9.76	20240131	1182	-21.07	20230331	811	15.04	20231020	0.10	N	012280	500	275 억	396478	N	N	1	N	N
80	20240318	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	938	22	2	2.40	20303286	21945	31.41	915	940	913	1190	642	916	925.77	0.77	3148	930	923	915	908	900	926	911	276	274	500	650	1	1	51664505	485	6.65	0.72	12	0.04	141.00	1305.00	1182	20230331	-20.64	811	20231020	15.66	1000	-6.20	20240201	850	10.35	20240131	1182	-20.64	20230331	811	15.66	20231020	0.10	N	012280	500	275 억	396478	N	N	1	N	N
81	20240318	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	922	6	2	0.66	3894097	4253	6.09	915	922	913	1190	642	916	915.44	0.77	2197	930	923	915	908	900	926	911	276	274	500	650	1	1	51664505	476	6.54	0.71	12	0.01	141.00	1305.00	1182	20230331	-22.00	811	20231020	13.69	1000	-7.80	20240201	850	8.47	20240131	1182	-22.00	20230331	811	13.69	20231020	0.10	N	012280	500	275 억	396478	N	N	1	N	N
82	20240315	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	5	2	0.55	63920823	69667	125.26	911	922	907	1184	638	911	917.52	0.77	-1196	923	916	911	904	899	914	902	276	273	500	650	1	1	51664505	473	6.50	0.70	12	0.13	141.00	1305.00	1182	20230331	-22.50	811	20231020	12.95	1000	-8.40	20240201	850	7.76	20240131	1182	-22.50	20230331	811	12.95	20231020	0.10	N	012280	500	275 억	397656	N	N	1	N	N
83	20240315	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	9	2	0.99	56299921	61384	110.37	911	922	907	1184	638	911	917.18	0.77	-1182	923	916	911	904	899	914	902	276	273	500	650	1	1	51664505	475	6.52	0.70	12	0.12	141.00	1305.00	1182	20230331	-22.17	811	20231020	13.44	1000	-8.00	20240201	850	8.24	20240131	1182	-22.17	20230331	811	13.44	20231020	0.10	N	012280	500	275 억	397656	N	N	49	N	N
84	20240315	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	919	8	2	0.88	52576558	57336	103.09	911	922	907	1184	638	911	916.99	0.77	-1175	923	916	911	904	899	914	902	276	273	500	650	1	1	51664505	475	6.52	0.70	12	0.11	141.00	1305.00	1182	20230331	-22.25	811	20231020	13.32	1000	-8.10	20240201	850	8.12	20240131	1182	-22.25	20230331	811	13.32	20231020	0.10	N	012280	500	275 억	397656	N	N	49	N	N
85	20240315	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	7	2	0.77	43147981	47066	84.62	911	922	907	1184	638	911	916.76	0.77	-788	923	916	911	904	899	914	902	276	273	500	650	1	1	51664505	474	6.51	0.70	12	0.09	141.00	1305.00	1182	20230331	-22.34	811	20231020	13.19	1000	-8.20	20240201	850	8.00	20240131	1182	-22.34	20230331	811	13.19	20231020	0.10	N	012280	500	275 억	397656	N	N	49	N	N
86	20240315	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	7	2	0.77	42405703	46258	83.17	911	922	907	1184	638	911	916.72	0.77	-874	923	916	911	904	899	914	902	276	273	500	650	1	1	51664505	474	6.51	0.70	12	0.09	141.00	1305.00	1182	20230331	-22.34	811	20231020	13.19	1000	-8.20	20240201	850	8.00	20240131	1182	-22.34	20230331	811	13.19	20231020	0.10	N	012280	500	275 억	397656	N	N	49	N	N
87	20240315	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	7	2	0.77	32055027	34964	62.86	911	921	907	1184	638	911	916.80	0.77	-1099	923	916	911	904	899	914	902	276	273	500	650	1	1	51664505	474	6.51	0.70	12	0.07	141.00	1305.00	1182	20230331	-22.34	811	20231020	13.19	1000	-8.20	20240201	850	8.00	20240131	1182	-22.34	20230331	811	13.19	20231020	0.10	N	012280	500	275 억	397656	N	N	49	N	N
88	20240315	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	4	2	0.44	23197237	25304	45.50	911	921	907	1184	638	911	916.74	0.77	-1285	923	916	911	904	899	914	902	276	273	500	650	1	1	51664505	473	6.49	0.70	12	0.05	141.00	1305.00	1182	20230331	-22.59	811	20231020	12.82	1000	-8.50	20240201	850	7.65	20240131	1182	-22.59	20230331	811	12.82	20231020	0.10	N	012280	500	275 억	397656	N	N	49	N	N
89	20240315	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	911	0	3	0.00	33707	37	0.07	911	911	911	1184	638	911	911.00	0.77	-3	923	916	911	904	899	914	902	276	273	500	650	1	1	51664505	471	6.46	0.70	12	0.00	141.00	1305.00	1182	20230331	-22.93	811	20231020	12.33	1000	-8.90	20240201	850	7.18	20240131	1182	-22.93	20230331	811	12.33	20231020	0.10	N	012280	500	275 억	397656	N	N	49	N	N
90	20240314	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	911	-2	5	-0.22	50655980	55618	87.02	913	918	906	1186	640	913	910.78	0.76	3213	923	917	914	908	905	916	907	276	273	500	650	1	1	51664505	471	6.46	0.70	12	0.11	141.00	1305.00	1182	20230331	-22.93	811	20231020	12.33	1000	-8.90	20240201	850	7.18	20240131	1182	-22.93	20230331	811	12.33	20231020	0.10	N	012280	500	275 억	394443	N	N	49	N	N
91	20240314	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	911	-2	5	-0.22	49046621	53852	84.25	913	918	906	1186	640	913	910.77	0.76	2453	923	917	914	908	905	916	907	276	273	500	650	1	1	51664505	471	6.46	0.70	12	0.10	141.00	1305.00	1182	20230331	-22.93	811	20231020	12.33	1000	-8.90	20240201	850	7.18	20240131	1182	-22.93	20230331	811	12.33	20231020	0.10	N	012280	500	275 억	394443	N	N	25	N	N
92	20240314	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	-1	5	-0.11	41742910	45840	71.72	913	918	906	1186	640	913	910.62	0.76	2093	923	917	914	908	905	916	907	276	273	500	650	1	1	51664505	471	6.47	0.70	12	0.09	141.00	1305.00	1182	20230331	-22.84	811	20231020	12.45	1000	-8.80	20240201	850	7.29	20240131	1182	-22.84	20230331	811	12.45	20231020	0.10	N	012280	500	275 억	394443	N	N	25	N	N
93	20240314	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	0	3	0.00	39074352	42914	67.14	913	918	906	1186	640	913	910.53	0.76	2093	923	917	914	908	905	916	907	276	273	500	650	1	1	51664505	472	6.48	0.70	12	0.08	141.00	1305.00	1182	20230331	-22.76	811	20231020	12.58	1000	-8.70	20240201	850	7.41	20240131	1182	-22.76	20230331	811	12.58	20231020	0.10	N	012280	500	275 억	394443	N	N	25	N	N
94	20240314	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	-3	5	-0.33	37460141	41144	64.37	913	918	906	1186	640	913	910.46	0.76	2093	923	917	914	908	905	916	907	276	273	500	650	1	1	51664505	470	6.45	0.70	12	0.08	141.00	1305.00	1182	20230331	-23.01	811	20231020	12.21	1000	-9.00	20240201	850	7.06	20240131	1182	-23.01	20230331	811	12.21	20231020	0.10	N	012280	500	275 억	394443	N	N	25	N	N
95	20240314	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	-1	5	-0.11	33462136	36754	57.50	913	918	906	1186	640	913	910.44	0.76	2093	923	917	914	908	905	916	907	276	273	500	650	1	1	51664505	471	6.47	0.70	12	0.07	141.00	1305.00	1182	20230331	-22.84	811	20231020	12.45	1000	-8.80	20240201	850	7.29	20240131	1182	-22.84	20230331	811	12.45	20231020	0.10	N	012280	500	275 억	394443	N	N	25	N	N
96	20240314	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	-6	5	-0.66	26080798	28630	44.79	913	918	907	1186	640	913	910.96	0.76	186	923	917	914	908	905	916	907	276	273	500	650	1	1	51664505	469	6.43	0.70	12	0.06	141.00	1305.00	1182	20230331	-23.27	811	20231020	11.84	1000	-9.30	20240201	850	6.71	20240131	1182	-23.27	20230331	811	11.84	20231020	0.10	N	012280	500	275 억	394443	N	N	25	N	N
97	20240314	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	0	3	0.00	384373	421	0.66	913	913	913	1186	640	913	913.00	0.76	-63	923	917	914	908	905	916	907	276	273	500	650	1	1	51664505	472	6.48	0.70	12	0.00	141.00	1305.00	1182	20230331	-22.76	811	20231020	12.58	1000	-8.70	20240201	850	7.41	20240131	1182	-22.76	20230331	811	12.58	20231020	0.10	N	012280	500	275 억	394443	N	N	25	N	N
98	20240313	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	-4	5	-0.44	58461385	63916	177.48	918	920	911	1192	642	917	914.66	0.77	-1910	924	920	916	912	908	922	914	276	275	500	660	1	1	51664505	472	6.48	0.70	12	0.12	141.00	1305.00	1182	20230331	-22.76	811	20231020	12.58	1000	-8.70	20240201	850	7.41	20240131	1182	-22.76	20230331	811	12.58	20231020	0.12	N	012280	500	275 억	396348	N	N	25	N	N
99	20240313	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	-4	5	-0.44	55279438	60429	167.80	918	920	911	1192	642	917	914.78	0.77	-1930	924	920	916	912	908	922	914	276	275	500	660	1	1	51664505	472	6.48	0.70	12	0.12	141.00	1305.00	1182	20230331	-22.76	811	20231020	12.58	1000	-8.70	20240201	850	7.41	20240131	1182	-22.76	20230331	811	12.58	20231020	0.12	N	012280	500	275 억	396348	N	N	9	N	N
100	20240313	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	-3	5	-0.33	51509334	56302	156.34	918	920	911	1192	642	917	914.88	0.77	-1930	924	920	916	912	908	922	914	276	275	500	660	1	1	51664505	472	6.48	0.70	12	0.11	141.00	1305.00	1182	20230331	-22.67	811	20231020	12.70	1000	-8.60	20240201	850	7.53	20240131	1182	-22.67	20230331	811	12.70	20231020	0.12	N	012280	500	275 억	396348	N	N	9	N	N
101	20240313	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	-3	5	-0.33	47598720	52021	144.45	918	920	911	1192	642	917	914.99	0.77	-718	924	920	916	912	908	922	914	276	275	500	660	1	1	51664505	472	6.48	0.70	12	0.10	141.00	1305.00	1182	20230331	-22.67	811	20231020	12.70	1000	-8.60	20240201	850	7.53	20240131	1182	-22.67	20230331	811	12.70	20231020	0.12	N	012280	500	275 억	396348	N	N	9	N	N
102	20240313	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	-2	5	-0.22	38765724	42337	117.56	918	920	912	1192	642	917	915.65	0.77	-746	924	920	916	912	908	922	914	276	275	500	660	1	1	51664505	473	6.49	0.70	12	0.08	141.00	1305.00	1182	20230331	-22.59	811	20231020	12.82	1000	-8.50	20240201	850	7.65	20240131	1182	-22.59	20230331	811	12.82	20231020	0.12	N	012280	500	275 억	396348	N	N	9	N	N
103	20240313	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	-1	5	-0.11	36317999	39661	110.13	918	920	912	1192	642	917	915.71	0.77	-412	924	920	916	912	908	922	914	276	275	500	660	1	1	51664505	473	6.50	0.70	12	0.08	141.00	1305.00	1182	20230331	-22.50	811	20231020	12.95	1000	-8.40	20240201	850	7.76	20240131	1182	-22.50	20230331	811	12.95	20231020	0.12	N	012280	500	275 억	396348	N	N	9	N	N
104	20240313	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	3	2	0.33	10438826	11383	31.61	918	920	915	1192	642	917	917.05	0.77	-717	924	920	916	912	908	922	914	276	275	500	660	1	1	51664505	475	6.52	0.70	12	0.02	141.00	1305.00	1182	20230331	-22.17	811	20231020	13.44	1000	-8.00	20240201	850	8.24	20240131	1182	-22.17	20230331	811	13.44	20231020	0.12	N	012280	500	275 억	396348	N	N	9	N	N
105	20240313	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	3	2	0.33	422273	460	1.28	918	920	917	1192	642	917	917.98	0.77	-409	924	920	916	912	908	922	914	276	275	500	660	1	1	51664505	475	6.52	0.70	12	0.00	141.00	1305.00	1182	20230331	-22.17	811	20231020	13.44	1000	-8.00	20240201	850	8.24	20240131	1182	-22.17	20230331	811	13.44	20231020	0.12	N	012280	500	275 억	396348	N	N	9	N	N
106	20240312	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	3	2	0.33	32957403	36013	64.19	915	920	912	1188	640	914	915.15	0.77	-3271	924	919	914	909	904	921	911	276	274	500	650	1	1	51664505	474	6.50	0.70	12	0.07	141.00	1305.00	1182	20230331	-22.42	811	20231020	13.07	1000	-8.30	20240201	850	7.88	20240131	1182	-22.42	20230331	811	13.07	20231020	0.12	N	012280	500	275 억	399619	N	N	9	N	N
107	20240312	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	3	2	0.33	31967076	34933	62.26	915	920	912	1188	640	914	915.10	0.77	-3290	924	919	914	909	904	921	911	276	274	500	650	1	1	51664505	474	6.50	0.70	12	0.07	141.00	1305.00	1182	20230331	-22.42	811	20231020	13.07	1000	-8.30	20240201	850	7.88	20240131	1182	-22.42	20230331	811	13.07	20231020	0.12	N	012280	500	275 억	399619	N	N	0	N	N
108	20240312	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	2	2	0.22	29609889	32360	57.68	915	920	912	1188	640	914	915.02	0.77	-3259	924	919	914	909	904	921	911	276	274	500	650	1	1	51664505	473	6.50	0.70	12	0.06	141.00	1305.00	1182	20230331	-22.50	811	20231020	12.95	1000	-8.40	20240201	850	7.76	20240131	1182	-22.50	20230331	811	12.95	20231020	0.12	N	012280	500	275 억	399619	N	N	0	N	N
109	20240312	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	1	2	0.11	27952805	30549	54.45	915	920	912	1188	640	914	915.02	0.77	-2385	924	919	914	909	904	921	911	276	274	500	650	1	1	51664505	473	6.49	0.70	12	0.06	141.00	1305.00	1182	20230331	-22.59	811	20231020	12.82	1000	-8.50	20240201	850	7.65	20240131	1182	-22.59	20230331	811	12.82	20231020	0.12	N	012280	500	275 억	399619	N	N	0	N	N
110	20240312	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	0	3	0.00	25443621	27804	49.56	915	920	912	1188	640	914	915.11	0.77	-2378	924	919	914	909	904	921	911	276	274	500	650	1	1	51664505	472	6.48	0.70	12	0.05	141.00	1305.00	1182	20230331	-22.67	811	20231020	12.70	1000	-8.60	20240201	850	7.53	20240131	1182	-22.67	20230331	811	12.70	20231020	0.12	N	012280	500	275 억	399619	N	N	0	N	N
111	20240312	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	3	2	0.33	12867391	14036	25.02	915	920	914	1188	640	914	916.74	0.77	-2026	924	919	914	909	904	921	911	276	274	500	650	1	1	51664505	474	6.50	0.70	12	0.03	141.00	1305.00	1182	20230331	-22.42	811	20231020	13.07	1000	-8.30	20240201	850	7.88	20240131	1182	-22.42	20230331	811	13.07	20231020	0.12	N	012280	500	275 억	399619	N	N	0	N	N
112	20240312	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	2	2	0.22	4585773	5012	8.93	915	920	914	1188	640	914	914.96	0.77	-180	924	919	914	909	904	921	911	276	274	500	650	1	1	51664505	473	6.50	0.70	12	0.01	141.00	1305.00	1182	20230331	-22.50	811	20231020	12.95	1000	-8.40	20240201	850	7.76	20240131	1182	-22.50	20230331	811	12.95	20231020	0.12	N	012280	500	275 억	399619	N	N	0	N	N
113	20240312	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	920	6	2	0.66	908640	993	1.77	915	920	915	1188	640	914	915.05	0.77	-9	924	919	914	909	904	921	911	276	274	500	650	1	1	51664505	475	6.52	0.70	12	0.00	141.00	1305.00	1182	20230331	-22.17	811	20231020	13.44	1000	-8.00	20240201	850	8.24	20240131	1182	-22.17	20230331	811	13.44	20231020	0.12	N	012280	500	275 억	399619	N	N	0	N	N
114	20240311	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	5	2	0.55	51285841	56105	73.92	909	919	909	1181	637	909	914.11	0.77	692	917	912	906	901	895	915	904	276	272	500	650	1	1	51664505	472	101.56	0.76	12	0.11	9.00	1196.00	1182	20230331	-22.67	811	20231020	12.70	1000	-8.60	20240201	850	7.53	20240131	1182	-22.67	20230331	811	12.70	20231020	0.12	N	012280	500	275 억	398922	N	N	24	N	N
115	20240311	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	6	2	0.66	43273086	47338	62.37	909	919	909	1181	637	909	914.14	0.77	674	917	912	906	901	895	915	904	276	272	500	650	1	1	51664505	473	101.67	0.77	12	0.09	9.00	1196.00	1182	20230331	-22.59	811	20231020	12.82	1000	-8.50	20240201	850	7.65	20240131	1182	-22.59	20230331	811	12.82	20231020	0.12	N	012280	500	275 억	398922	N	N	24	N	N
116	20240311	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	5	2	0.55	38744673	42385	55.84	909	919	909	1181	637	909	914.13	0.77	677	917	912	906	901	895	915	904	276	272	500	650	1	1	51664505	472	101.56	0.76	12	0.08	9.00	1196.00	1182	20230331	-22.67	811	20231020	12.70	1000	-8.60	20240201	850	7.53	20240131	1182	-22.67	20230331	811	12.70	20231020	0.12	N	012280	500	275 억	398922	N	N	24	N	N
117	20240311	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	7	2	0.77	36573793	40013	52.72	909	919	909	1181	637	909	914.06	0.77	654	917	912	906	901	895	915	904	276	272	500	650	1	1	51664505	473	101.78	0.77	12	0.08	9.00	1196.00	1182	20230331	-22.50	811	20231020	12.95	1000	-8.40	20240201	850	7.76	20240131	1182	-22.50	20230331	811	12.95	20231020	0.12	N	012280	500	275 억	398922	N	N	24	N	N
118	20240311	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	917	8	2	0.88	26018651	28480	37.52	909	919	909	1181	637	909	913.59	0.77	491	917	912	906	901	895	915	904	276	272	500	650	1	1	51664505	474	101.89	0.77	12	0.06	9.00	1196.00	1182	20230331	-22.42	811	20231020	13.07	1000	-8.30	20240201	850	7.88	20240131	1182	-22.42	20230331	811	13.07	20231020	0.12	N	012280	500	275 억	398922	N	N	24	N	N
119	20240311	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	7	2	0.77	21321805	23350	30.76	909	919	909	1181	637	909	913.16	0.77	454	917	912	906	901	895	915	904	276	272	500	650	1	1	51664505	473	101.78	0.77	12	0.05	9.00	1196.00	1182	20230331	-22.50	811	20231020	12.95	1000	-8.40	20240201	850	7.76	20240131	1182	-22.50	20230331	811	12.95	20231020	0.12	N	012280	500	275 억	398922	N	N	24	N	N
120	20240311	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	4	2	0.44	15058671	16510	21.75	909	915	909	1181	637	909	912.11	0.77	-164	917	912	906	901	895	915	904	276	272	500	650	1	1	51664505	472	101.44	0.76	12	0.03	9.00	1196.00	1182	20230331	-22.76	811	20231020	12.58	1000	-8.70	20240201	850	7.41	20240131	1182	-22.76	20230331	811	12.58	20231020	0.12	N	012280	500	275 억	398922	N	N	24	N	N
121	20240311	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	913	4	2	0.44	1762153	1938	2.55	909	913	909	1181	637	909	909.28	0.77	-260	917	912	906	901	895	915	904	276	272	500	650	1	1	51664505	472	101.44	0.76	12	0.00	9.00	1196.00	1182	20230331	-22.76	811	20231020	12.58	1000	-8.70	20240201	850	7.41	20240131	1182	-22.76	20230331	811	12.58	20231020	0.12	N	012280	500	275 억	398922	N	N	24	N	N
122	20240308	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	3	2	0.33	68739751	75896	86.70	905	911	900	1177	635	906	905.71	0.78	-1825	920	913	907	900	894	910	897	276	271	500	650	1	1	51664505	470	101.00	0.76	12	0.15	9.00	1196.00	1182	20230331	-23.10	811	20231020	12.08	1000	-9.10	20240201	850	6.94	20240131	1182	-23.10	20230331	811	12.08	20231020	0.13	N	012280	500	275 억	400707	N	N	24	N	N
123	20240308	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	3	2	0.33	63865028	70532	80.57	905	911	900	1177	635	906	905.47	0.78	-1747	920	913	907	900	894	910	897	276	271	500	650	1	1	51664505	470	101.00	0.76	12	0.14	9.00	1196.00	1182	20230331	-23.10	811	20231020	12.08	1000	-9.10	20240201	850	6.94	20240131	1182	-23.10	20230331	811	12.08	20231020	0.13	N	012280	500	275 억	400707	N	N	8	N	N
124	20240308	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	2	2	0.22	53733573	59372	67.82	905	911	900	1177	635	906	905.02	0.78	-1747	920	913	907	900	894	910	897	276	271	500	650	1	1	51664505	469	100.89	0.76	12	0.11	9.00	1196.00	1182	20230331	-23.18	811	20231020	11.96	1000	-9.20	20240201	850	6.82	20240131	1182	-23.18	20230331	811	11.96	20231020	0.13	N	012280	500	275 억	400707	N	N	8	N	N
125	20240308	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	2	2	0.22	50576504	55888	63.84	905	911	900	1177	635	906	904.95	0.78	-1747	920	913	907	900	894	910	897	276	271	500	650	1	1	51664505	469	100.89	0.76	12	0.11	9.00	1196.00	1182	20230331	-23.18	811	20231020	11.96	1000	-9.20	20240201	850	6.82	20240131	1182	-23.18	20230331	811	11.96	20231020	0.13	N	012280	500	275 억	400707	N	N	8	N	N
126	20240308	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	2	2	0.22	43558428	48154	55.01	905	911	900	1177	635	906	904.55	0.78	-294	920	913	907	900	894	910	897	276	271	500	650	1	1	51664505	469	100.89	0.76	12	0.09	9.00	1196.00	1182	20230331	-23.18	811	20231020	11.96	1000	-9.20	20240201	850	6.82	20240131	1182	-23.18	20230331	811	11.96	20231020	0.13	N	012280	500	275 억	400707	N	N	8	N	N
127	20240308	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	2	2	0.22	38288985	42348	48.37	905	911	900	1177	635	906	904.13	0.78	-233	920	913	907	900	894	910	897	276	271	500	650	1	1	51664505	469	100.89	0.76	12	0.08	9.00	1196.00	1182	20230331	-23.18	811	20231020	11.96	1000	-9.20	20240201	850	6.82	20240131	1182	-23.18	20230331	811	11.96	20231020	0.13	N	012280	500	275 억	400707	N	N	8	N	N
128	20240308	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	904	-2	5	-0.22	31843882	35233	40.25	905	911	900	1177	635	906	903.78	0.78	-229	920	913	907	900	894	910	897	276	271	500	650	1	1	51664505	467	100.44	0.76	12	0.07	9.00	1196.00	1182	20230331	-23.52	811	20231020	11.47	1000	-9.60	20240201	850	6.35	20240131	1182	-23.52	20230331	811	11.47	20231020	0.13	N	012280	500	275 억	400707	N	N	8	N	N
129	20240308	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	-1	5	-0.11	1064784	1176	1.34	905	905	905	1177	635	906	905.00	0.78	-111	920	913	907	900	894	910	897	276	271	500	650	1	1	51664505	468	100.56	0.76	12	0.00	9.00	1196.00	1182	20230331	-23.43	811	20231020	11.59	1000	-9.50	20240201	850	6.47	20240131	1182	-23.43	20230331	811	11.59	20231020	0.13	N	012280	500	275 억	400707	N	N	8	N	N
130	20240307	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	906	-8	5	-0.88	79285120	87542	110.54	909	914	901	1188	640	914	905.68	0.79	-6815	936	925	916	905	896	920	900	276	274	500	650	1	1	51664505	468	100.67	0.76	12	0.17	9.00	1196.00	1182	20230331	-23.35	811	20231020	11.71	1000	-9.40	20240201	850	6.59	20240131	1182	-23.35	20230331	811	11.71	20231020	0.13	N	012280	500	275 억	407596	N	N	8	N	N
131	20240307	150234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	-6	5	-0.66	77701483	85794	108.33	909	914	901	1188	640	914	905.67	0.79	-6712	936	925	916	905	896	920	900	276	274	500	650	1	1	51664505	469	100.89	0.76	12	0.17	9.00	1196.00	1182	20230331	-23.18	811	20231020	11.96	1000	-9.20	20240201	850	6.82	20240131	1182	-23.18	20230331	811	11.96	20231020	0.13	N	012280	500	275 억	407596	N	N	137	N	N
132	20240307	140241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	906	-8	5	-0.88	67349845	74347	93.88	909	914	901	1188	640	914	905.88	0.79	-6177	936	925	916	905	896	920	900	276	274	500	650	1	1	51664505	468	100.67	0.76	12	0.14	9.00	1196.00	1182	20230331	-23.35	811	20231020	11.71	1000	-9.40	20240201	850	6.59	20240131	1182	-23.35	20230331	811	11.71	20231020	0.13	N	012280	500	275 억	407596	N	N	137	N	N
133	20240307	130241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	-9	5	-0.98	50962903	56187	70.95	909	914	902	1188	640	914	907.02	0.79	-5896	936	925	916	905	896	920	900	276	274	500	650	1	1	51664505	468	100.56	0.76	12	0.11	9.00	1196.00	1182	20230331	-23.43	811	20231020	11.59	1000	-9.50	20240201	850	6.47	20240131	1182	-23.43	20230331	811	11.59	20231020	0.13	N	012280	500	275 억	407596	N	N	137	N	N
134	20240307	120241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	-7	5	-0.77	47627064	52507	66.30	909	914	902	1188	640	914	907.05	0.79	-5638	936	925	916	905	896	920	900	276	274	500	650	1	1	51664505	469	100.78	0.76	12	0.10	9.00	1196.00	1182	20230331	-23.27	811	20231020	11.84	1000	-9.30	20240201	850	6.71	20240131	1182	-23.27	20230331	811	11.84	20231020	0.13	N	012280	500	275 억	407596	N	N	137	N	N
135	20240307	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	908	-6	5	-0.66	27536112	30355	38.33	909	914	902	1188	640	914	907.12	0.79	-5371	936	925	916	905	896	920	900	276	274	500	650	1	1	51664505	469	100.89	0.76	12	0.06	9.00	1196.00	1182	20230331	-23.18	811	20231020	11.96	1000	-9.20	20240201	850	6.82	20240131	1182	-23.18	20230331	811	11.96	20231020	0.13	N	012280	500	275 억	407596	N	N	137	N	N
136	20240307	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	909	-5	5	-0.55	10511101	11556	14.59	909	914	907	1188	640	914	909.56	0.79	-2430	936	925	916	905	896	920	900	276	274	500	650	1	1	51664505	470	101.00	0.76	12	0.02	9.00	1196.00	1182	20230331	-23.10	811	20231020	12.08	1000	-9.10	20240201	850	6.94	20240131	1182	-23.10	20230331	811	12.08	20231020	0.13	N	012280	500	275 억	407596	N	N	137	N	N
137	20240307	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	912	-2	5	-0.22	806240	885	1.12	909	912	909	1188	640	914	910.82	0.79	-285	936	925	916	905	896	920	900	276	274	500	650	1	1	51664505	471	101.33	0.76	12	0.00	9.00	1196.00	1182	20230331	-22.84	811	20231020	12.45	1000	-8.80	20240201	850	7.29	20240131	1182	-22.84	20230331	811	12.45	20231020	0.13	N	012280	500	275 억	407596	N	N	137	N	N
138	20240306	160241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	-9	5	-0.98	72601333	79194	105.27	927	927	907	1199	647	923	916.75	0.80	-4540	939	931	927	919	915	929	917	276	276	500	660	1	1	51664505	472	101.56	0.76	12	0.15	9.00	1196.00	1182	20230331	-22.67	811	20231020	12.70	1000	-8.60	20240201	850	7.53	20240131	1182	-22.67	20230331	811	12.70	20231020	0.13	N	012280	500	275 억	412136	N	N	137	N	N
139	20240306	150242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	-8	5	-0.87	68920324	75155	99.90	927	927	907	1199	647	923	917.04	0.80	-3235	939	931	927	919	915	929	917	276	276	500	660	1	1	51664505	473	101.67	0.77	12	0.15	9.00	1196.00	1182	20230331	-22.59	811	20231020	12.82	1000	-8.50	20240201	850	7.65	20240131	1182	-22.59	20230331	811	12.82	20231020	0.13	N	012280	500	275 억	412136	N	N	44	N	N
140	20240306	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	923	0	3	0.00	39787942	43256	57.50	927	927	916	1199	647	923	919.82	0.80	-2186	939	931	927	919	915	929	917	276	276	500	660	1	1	51664505	477	102.56	0.77	12	0.08	9.00	1196.00	1182	20230331	-21.91	811	20231020	13.81	1000	-7.70	20240201	850	8.59	20240131	1182	-21.91	20230331	811	13.81	20231020	0.13	N	012280	500	275 억	412136	N	N	44	N	N
141	20240306	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	922	-1	5	-0.11	39233743	42655	56.70	927	927	916	1199	647	923	919.79	0.80	-1950	939	931	927	919	915	929	917	276	276	500	660	1	1	51664505	476	102.44	0.77	12	0.08	9.00	1196.00	1182	20230331	-22.00	811	20231020	13.69	1000	-7.80	20240201	850	8.47	20240131	1182	-22.00	20230331	811	13.69	20231020	0.13	N	012280	500	275 억	412136	N	N	44	N	N
142	20240306	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	921	-2	5	-0.22	35419442	38503	51.18	927	927	917	1199	647	923	919.91	0.80	-667	939	931	927	919	915	929	917	276	276	500	660	1	1	51664505	476	102.33	0.77	12	0.07	9.00	1196.00	1182	20230331	-22.08	811	20231020	13.56	1000	-7.90	20240201	850	8.35	20240131	1182	-22.08	20230331	811	13.56	20231020	0.13	N	012280	500	275 억	412136	N	N	44	N	N
143	20240306	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	923	0	3	0.00	23930240	25997	34.56	927	927	919	1199	647	923	920.50	0.80	-640	939	931	927	919	915	929	917	276	276	500	660	1	1	51664505	477	102.56	0.77	12	0.05	9.00	1196.00	1182	20230331	-21.91	811	20231020	13.81	1000	-7.70	20240201	850	8.59	20240131	1182	-21.91	20230331	811	13.81	20231020	0.13	N	012280	500	275 억	412136	N	N	44	N	N
144	20240306	100239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	925	2	2	0.22	9656053	10485	13.94	927	927	919	1199	647	923	920.94	0.80	-588	939	931	927	919	915	929	917	276	276	500	660	1	1	51664505	478	102.78	0.77	12	0.02	9.00	1196.00	1182	20230331	-21.74	811	20231020	14.06	1000	-7.50	20240201	850	8.82	20240131	1182	-21.74	20230331	811	14.06	20231020	0.13	N	012280	500	275 억	412136	N	N	44	N	N
145	20240306	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	923	0	3	0.00	1928467	2089	2.78	927	927	923	1199	647	923	923.15	0.80	-12	939	931	927	919	915	929	917	276	276	500	660	1	1	51664505	477	102.56	0.77	12	0.00	9.00	1196.00	1182	20230331	-21.91	811	20231020	13.81	1000	-7.70	20240201	850	8.59	20240131	1182	-21.91	20230331	811	13.81	20231020	0.13	N	012280	500	275 억	412136	N	N	44	N	N
146	20240305	160240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	923	-12	5	-1.28	69795475	75228	90.41	935	935	923	1215	655	935	927.79	0.82	-12833	945	939	933	927	921	943	931	276	280	500	670	1	1	51664505	477	102.56	0.77	12	0.15	9.00	1196.00	1182	20230331	-21.91	811	20231020	13.81	1000	-7.70	20240201	850	8.59	20240131	1182	-21.91	20230331	811	13.81	20231020	0.12	N	012280	500	275 억	424939	N	N	44	N	N
147	20240305	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	928	-7	5	-0.75	64020453	68975	82.90	935	935	925	1215	655	935	928.17	0.82	-12422	945	939	933	927	921	943	931	276	280	500	670	1	1	51664505	479	103.11	0.78	12	0.13	9.00	1196.00	1182	20230331	-21.49	811	20231020	14.43	1000	-7.20	20240201	850	9.18	20240131	1182	-21.49	20230331	811	14.43	20231020	0.12	N	012280	500	275 억	424939	N	N	75	N	N
148	20240305	140237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	929	-6	5	-0.64	61977824	66768	80.24	935	935	925	1215	655	935	928.26	0.82	-12410	945	939	933	927	921	943	931	276	280	500	670	1	1	51664505	480	103.22	0.78	12	0.13	9.00	1196.00	1182	20230331	-21.40	811	20231020	14.55	1000	-7.10	20240201	850	9.29	20240131	1182	-21.40	20230331	811	14.55	20231020	0.12	N	012280	500	275 억	424939	N	N	75	N	N
149	20240305	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	930	-5	5	-0.53	45624130	49124	59.04	935	935	925	1215	655	935	928.75	0.82	-9853	945	939	933	927	921	943	931	276	280	500	670	1	1	51664505	480	103.33	0.78	12	0.10	9.00	1196.00	1182	20230331	-21.32	811	20231020	14.67	1000	-7.00	20240201	850	9.41	20240131	1182	-21.32	20230331	811	14.67	20231020	0.12	N	012280	500	275 억	424939	N	N	75	N	N
150	20240305	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	927	-8	5	-0.86	39553950	42583	51.18	935	935	925	1215	655	935	928.87	0.82	-9853	945	939	933	927	921	943	931	276	280	500	670	1	1	51664505	479	103.00	0.78	12	0.08	9.00	1196.00	1182	20230331	-21.57	811	20231020	14.30	1000	-7.30	20240201	850	9.06	20240131	1182	-21.57	20230331	811	14.30	20231020	0.12	N	012280	500	275 억	424939	N	N	75	N	N
151	20240305	110240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	928	-7	5	-0.75	32939187	35446	42.60	935	935	926	1215	655	935	929.28	0.82	-4530	945	939	933	927	921	943	931	276	280	500	670	1	1	51664505	479	103.11	0.78	12	0.07	9.00	1196.00	1182	20230331	-21.49	811	20231020	14.43	1000	-7.20	20240201	850	9.18	20240131	1182	-21.49	20230331	811	14.43	20231020	0.12	N	012280	500	275 억	424939	N	N	75	N	N
152	20240305	100239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	930	-5	5	-0.53	13557096	14581	17.52	935	935	927	1215	655	935	929.78	0.82	-3570	945	939	933	927	921	943	931	276	280	500	670	1	1	51664505	480	103.33	0.78	12	0.03	9.00	1196.00	1182	20230331	-21.32	811	20231020	14.67	1000	-7.00	20240201	850	9.41	20240131	1182	-21.32	20230331	811	14.67	20231020	0.12	N	012280	500	275 억	424939	N	N	75	N	N
153	20240305	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	935	0	3	0.00	2731135	2921	3.51	935	935	935	1215	655	935	935.00	0.82	-1018	945	939	933	927	921	943	931	276	280	500	670	1	1	51664505	483	103.89	0.78	12	0.01	9.00	1196.00	1182	20230331	-20.90	811	20231020	15.29	1000	-6.50	20240201	850	10.00	20240131	1182	-20.90	20230331	811	15.29	20231020	0.12	N	012280	500	275 억	424939	N	N	75	N	N
154	20240304	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	935	5	2	0.54	77598428	83201	136.90	930	939	927	1209	651	930	932.73	0.83	-6407	943	936	924	917	905	940	921	276	279	500	660	1	1	51664505	483	103.89	0.78	12	0.16	9.00	1196.00	1182	20230331	-20.90	811	20231020	15.29	1000	-6.50	20240201	850	10.00	20240131	1182	-20.90	20230331	811	15.29	20231020	0.12	N	012280	500	275 억	431383	N	N	75	N	N
155	20240304	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	934	4	2	0.43	71021840	76159	125.32	930	939	927	1209	651	930	932.61	0.83	-6407	943	936	924	917	905	940	921	276	279	500	660	1	1	51664505	483	103.78	0.78	12	0.15	9.00	1196.00	1182	20230331	-20.98	811	20231020	15.17	1000	-6.60	20240201	850	9.88	20240131	1182	-20.98	20230331	811	15.17	20231020	0.12	N	012280	500	275 억	431383	N	N	92	N	N
156	20240304	140227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	931	1	2	0.11	64107194	68734	113.10	930	939	927	1209	651	930	932.76	0.83	-6280	943	936	924	917	905	940	921	276	279	500	660	1	1	51664505	481	103.44	0.78	12	0.13	9.00	1196.00	1182	20230331	-21.24	811	20231020	14.80	1000	-6.90	20240201	850	9.53	20240131	1182	-21.24	20230331	811	14.80	20231020	0.12	N	012280	500	275 억	431383	N	N	92	N	N
157	20240304	130237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	931	1	2	0.11	54304981	58204	95.77	930	939	927	1209	651	930	933.11	0.83	-4413	943	936	924	917	905	940	921	276	279	500	660	1	1	51664505	481	103.44	0.78	12	0.11	9.00	1196.00	1182	20230331	-21.24	811	20231020	14.80	1000	-6.90	20240201	850	9.53	20240131	1182	-21.24	20230331	811	14.80	20231020	0.12	N	012280	500	275 억	431383	N	N	92	N	N
158	20240304	120228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	930	0	3	0.00	38489861	41193	67.78	930	939	930	1209	651	930	934.59	0.83	-1373	943	936	924	917	905	940	921	276	279	500	660	1	1	51664505	480	103.33	0.78	12	0.08	9.00	1196.00	1182	20230331	-21.32	811	20231020	14.67	1000	-7.00	20240201	850	9.41	20240131	1182	-21.32	20230331	811	14.67	20231020	0.12	N	012280	500	275 억	431383	N	N	92	N	N
159	20240304	110236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	935	5	2	0.54	28028570	29961	49.30	930	939	930	1209	651	930	935.88	0.83	-1354	943	936	924	917	905	940	921	276	279	500	660	1	1	51664505	483	103.89	0.78	12	0.06	9.00	1196.00	1182	20230331	-20.90	811	20231020	15.29	1000	-6.50	20240201	850	10.00	20240131	1182	-20.90	20230331	811	15.29	20231020	0.12	N	012280	500	275 억	431383	N	N	92	N	N
160	20240304	100236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	935	5	2	0.54	21741942	23239	38.24	930	939	930	1209	651	930	936.08	0.83	-1197	943	936	924	917	905	940	921	276	279	500	660	1	1	51664505	483	103.89	0.78	12	0.04	9.00	1196.00	1182	20230331	-20.90	811	20231020	15.29	1000	-6.50	20240201	850	10.00	20240131	1182	-20.90	20230331	811	15.29	20231020	0.12	N	012280	500	275 억	431383	N	N	92	N	N
161	20240304	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	934	4	2	0.43	2405196	2586	4.26	930	934	930	1209	651	930	930.32	0.83	-88	943	936	924	917	905	940	921	276	279	500	660	1	1	51664505	483	103.78	0.78	12	0.01	9.00	1196.00	1182	20230331	-20.98	811	20231020	15.17	1000	-6.60	20240201	850	9.88	20240131	1182	-20.98	20230331	811	15.17	20231020	0.12	N	012280	500	275 억	431383	N	N	92	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History