KissMeData/012280/price/prices-20240401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

67 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	20240430	160309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	866	-9	5	-1.03	95816772	109997	150.01	870	877	866	1137	613	875	871.14	0.67	14117	885	880	873	868	861	882	870	276	262	500	610	1	1	51664505	447	6.14	0.66	12	0.21	141.00	1305.00	1152	20230517	-24.83	811	20231020	6.78	1000	-13.40	20240201	850	1.88	20240131	1152	-24.83	20230517	811	6.78	20231020	0.10	N	012280	500	275 억	346667	N	N	0	N	N
3	20240430	150308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	-2	5	-0.23	67492661	77322	105.45	870	877	870	1137	613	875	872.88	0.67	14853	885	880	873	868	861	882	870	276	262	500	610	1	1	51664505	451	6.19	0.67	12	0.15	141.00	1305.00	1152	20230517	-24.22	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1152	-24.22	20230517	811	7.64	20231020	0.10	N	012280	500	275 억	346667	N	N	0	N	N
4	20240430	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	874	-1	5	-0.11	61546509	70517	96.17	870	877	870	1137	613	875	872.79	0.67	14813	885	880	873	868	861	882	870	276	262	500	610	1	1	51664505	452	6.20	0.67	12	0.14	141.00	1305.00	1152	20230517	-24.13	811	20231020	7.77	1000	-12.60	20240201	850	2.82	20240131	1152	-24.13	20230517	811	7.77	20231020	0.10	N	012280	500	275 억	346667	N	N	0	N	N
5	20240430	130308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	874	-1	5	-0.11	58451515	66979	91.35	870	877	870	1137	613	875	872.68	0.67	15329	885	880	873	868	861	882	870	276	262	500	610	1	1	51664505	452	6.20	0.67	12	0.13	141.00	1305.00	1152	20230517	-24.13	811	20231020	7.77	1000	-12.60	20240201	850	2.82	20240131	1152	-24.13	20230517	811	7.77	20231020	0.10	N	012280	500	275 억	346667	N	N	0	N	N
6	20240430	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	-2	5	-0.23	56396722	64624	88.13	870	877	870	1137	613	875	872.69	0.67	15004	885	880	873	868	861	882	870	276	262	500	610	1	1	51664505	451	6.19	0.67	12	0.13	141.00	1305.00	1152	20230517	-24.22	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1152	-24.22	20230517	811	7.64	20231020	0.10	N	012280	500	275 억	346667	N	N	0	N	N
7	20240430	110307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	1	2	0.11	51191434	58680	80.03	870	877	870	1137	613	875	872.38	0.67	15004	885	880	873	868	861	882	870	276	262	500	610	1	1	51664505	453	6.21	0.67	12	0.11	141.00	1305.00	1152	20230517	-23.96	811	20231020	8.01	1000	-12.40	20240201	850	3.06	20240131	1152	-23.96	20230517	811	8.01	20231020	0.10	N	012280	500	275 억	346667	N	N	0	N	N
8	20240430	100306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	-2	5	-0.23	44687553	51250	69.90	870	875	870	1137	613	875	871.95	0.67	15713	885	880	873	868	861	882	870	276	262	500	610	1	1	51664505	451	6.19	0.67	12	0.10	141.00	1305.00	1152	20230517	-24.22	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1152	-24.22	20230517	811	7.64	20231020	0.10	N	012280	500	275 억	346667	N	N	0	N	N
9	20240430	090314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	872	-3	5	-0.34	14576833	16744	22.84	870	874	870	1137	613	875	870.55	0.67	13859	885	880	873	868	861	882	870	276	262	500	610	1	1	51664505	451	6.18	0.67	12	0.03	141.00	1305.00	1152	20230517	-24.31	811	20231020	7.52	1000	-12.80	20240201	850	2.59	20240131	1152	-24.31	20230517	811	7.52	20231020	0.10	N	012280	500	275 억	346667	N	N	0	N	N
10	20240429	160306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	8	2	0.92	63868118	73224	92.47	867	878	866	1127	607	867	872.23	0.66	6131	875	870	868	863	861	870	863	276	260	500	600	1	1	51664505	452	6.21	0.67	12	0.14	141.00	1305.00	1152	20230517	-24.05	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1152	-24.05	20230517	811	7.89	20231020	0.10	N	012280	500	275 억	340019	N	N	15	N	N
11	20240429	150307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	9	2	1.04	62293115	71424	90.20	867	878	866	1127	607	867	872.16	0.66	5844	875	870	868	863	861	870	863	276	260	500	600	1	1	51664505	453	6.21	0.67	12	0.14	141.00	1305.00	1152	20230517	-23.96	811	20231020	8.01	1000	-12.40	20240201	850	3.06	20240131	1152	-23.96	20230517	811	8.01	20231020	0.10	N	012280	500	275 억	340019	N	N	15	N	N
12	20240429	140306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	9	2	1.04	54264323	62265	78.63	867	878	866	1127	607	867	871.51	0.66	5170	875	870	868	863	861	870	863	276	260	500	600	1	1	51664505	453	6.21	0.67	12	0.12	141.00	1305.00	1152	20230517	-23.96	811	20231020	8.01	1000	-12.40	20240201	850	3.06	20240131	1152	-23.96	20230517	811	8.01	20231020	0.10	N	012280	500	275 억	340019	N	N	15	N	N
13	20240429	130307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	8	2	0.92	51995231	59673	75.36	867	878	866	1127	607	867	871.34	0.66	4183	875	870	868	863	861	870	863	276	260	500	600	1	1	51664505	452	6.21	0.67	12	0.12	141.00	1305.00	1152	20230517	-24.05	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1152	-24.05	20230517	811	7.89	20231020	0.10	N	012280	500	275 억	340019	N	N	15	N	N
14	20240429	120306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	10	2	1.15	47137492	54125	68.35	867	878	866	1127	607	867	870.90	0.66	4123	875	870	868	863	861	870	863	276	260	500	600	1	1	51664505	453	6.22	0.67	12	0.10	141.00	1305.00	1152	20230517	-23.87	811	20231020	8.14	1000	-12.30	20240201	850	3.18	20240131	1152	-23.87	20230517	811	8.14	20231020	0.10	N	012280	500	275 억	340019	N	N	15	N	N
15	20240429	110258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	11	2	1.27	36046369	41465	52.36	867	878	866	1127	607	867	869.32	0.66	4176	875	870	868	863	861	870	863	276	260	500	600	1	1	51664505	454	6.23	0.67	12	0.08	141.00	1305.00	1152	20230517	-23.78	811	20231020	8.26	1000	-12.20	20240201	850	3.29	20240131	1152	-23.78	20230517	811	8.26	20231020	0.10	N	012280	500	275 억	340019	N	N	15	N	N
16	20240429	100307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	870	3	2	0.35	24393065	28121	35.51	867	873	866	1127	607	867	867.43	0.66	3542	875	870	868	863	861	870	863	276	260	500	600	1	1	51664505	449	6.17	0.67	12	0.05	141.00	1305.00	1152	20230517	-24.48	811	20231020	7.27	1000	-13.00	20240201	850	2.35	20240131	1152	-24.48	20230517	811	7.27	20231020	0.10	N	012280	500	275 억	340019	N	N	15	N	N
17	20240429	090308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	6	2	0.69	1243302	1434	1.81	867	873	867	1127	607	867	867.02	0.66	-210	875	870	868	863	861	870	863	276	260	500	600	1	1	51664505	451	6.19	0.67	12	0.00	141.00	1305.00	1152	20230517	-24.22	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1152	-24.22	20230517	811	7.64	20231020	0.10	N	012280	500	275 억	340019	N	N	15	N	N
18	20240426	160306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	867	-3	5	-0.34	68643634	79019	99.06	870	873	866	1131	609	870	868.70	0.65	6190	884	876	873	865	862	875	864	276	261	500	600	1	1	51664505	448	6.15	0.66	12	0.15	141.00	1305.00	1152	20230517	-24.74	811	20231020	6.91	1000	-13.30	20240201	850	2.00	20240131	1152	-24.74	20230517	811	6.91	20231020	0.10	N	012280	500	275 억	333742	N	N	15	N	N
19	20240426	150307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	870	0	3	0.00	65437874	75326	94.43	870	873	866	1131	609	870	868.73	0.65	6030	884	876	873	865	862	875	864	276	261	500	600	1	1	51664505	449	6.17	0.67	12	0.15	141.00	1305.00	1152	20230517	-24.48	811	20231020	7.27	1000	-13.00	20240201	850	2.35	20240131	1152	-24.48	20230517	811	7.27	20231020	0.10	N	012280	500	275 억	333742	N	N	0	N	N
20	20240426	140305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	869	-1	5	-0.11	56678281	65257	81.81	870	873	866	1131	609	870	868.54	0.65	4874	884	876	873	865	862	875	864	276	261	500	600	1	1	51664505	449	6.16	0.67	12	0.13	141.00	1305.00	1152	20230517	-24.57	811	20231020	7.15	1000	-13.10	20240201	850	2.24	20240131	1152	-24.57	20230517	811	7.15	20231020	0.10	N	012280	500	275 억	333742	N	N	0	N	N
21	20240426	130305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	870	0	3	0.00	42484829	48927	61.34	870	873	866	1131	609	870	868.33	0.65	2823	884	876	873	865	862	875	864	276	261	500	600	1	1	51664505	449	6.17	0.67	12	0.09	141.00	1305.00	1152	20230517	-24.48	811	20231020	7.27	1000	-13.00	20240201	850	2.35	20240131	1152	-24.48	20230517	811	7.27	20231020	0.10	N	012280	500	275 억	333742	N	N	0	N	N
22	20240426	120306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	871	1	2	0.11	37412103	43097	54.03	870	873	866	1131	609	870	868.09	0.65	2411	884	876	873	865	862	875	864	276	261	500	600	1	1	51664505	450	6.18	0.67	12	0.08	141.00	1305.00	1152	20230517	-24.39	811	20231020	7.40	1000	-12.90	20240201	850	2.47	20240131	1152	-24.39	20230517	811	7.40	20231020	0.10	N	012280	500	275 억	333742	N	N	0	N	N
23	20240426	110306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	870	0	3	0.00	26923060	31043	38.92	870	873	866	1131	609	870	867.28	0.65	1183	884	876	873	865	862	875	864	276	261	500	600	1	1	51664505	449	6.17	0.67	12	0.06	141.00	1305.00	1152	20230517	-24.48	811	20231020	7.27	1000	-13.00	20240201	850	2.35	20240131	1152	-24.48	20230517	811	7.27	20231020	0.10	N	012280	500	275 억	333742	N	N	0	N	N
24	20240426	100305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	871	1	2	0.11	25531137	29442	36.91	870	873	866	1131	609	870	867.17	0.65	1151	884	876	873	865	862	875	864	276	261	500	600	1	1	51664505	450	6.18	0.67	12	0.06	141.00	1305.00	1152	20230517	-24.39	811	20231020	7.40	1000	-12.90	20240201	850	2.47	20240131	1152	-24.39	20230517	811	7.40	20231020	0.10	N	012280	500	275 억	333742	N	N	0	N	N
25	20240426	090307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	3	2	0.34	428139	492	0.62	870	873	870	1131	609	870	870.20	0.65	-68	884	876	873	865	862	875	864	276	261	500	600	1	1	51664505	451	6.19	0.67	12	0.00	141.00	1305.00	1152	20230517	-24.22	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1152	-24.22	20230517	811	7.64	20231020	0.10	N	012280	500	275 억	333742	N	N	0	N	N
26	20240425	160305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	870	-9	5	-1.02	69554187	79768	94.56	879	881	870	1142	616	879	871.87	0.64	521	890	884	878	872	866	881	869	276	263	500	610	1	1	51664505	449	6.17	0.67	12	0.15	141.00	1305.00	1152	20230517	-24.48	811	20231020	7.27	1000	-13.00	20240201	850	2.35	20240131	1152	-24.48	20230517	811	7.27	20231020	0.10	N	012280	500	275 억	333221	N	N	1	N	N
27	20240425	150307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	-6	5	-0.68	65378980	74971	88.88	879	881	870	1142	616	879	871.96	0.64	521	890	884	878	872	866	881	869	276	263	500	610	1	1	51664505	451	6.19	0.67	12	0.15	141.00	1305.00	1152	20230517	-24.22	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1152	-24.22	20230517	811	7.64	20231020	0.10	N	012280	500	275 억	333221	N	N	1	N	N
28	20240425	140305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	872	-7	5	-0.80	47490779	54421	64.51	879	881	870	1142	616	879	872.54	0.64	417	890	884	878	872	866	881	869	276	263	500	610	1	1	51664505	451	6.18	0.67	12	0.11	141.00	1305.00	1152	20230517	-24.31	811	20231020	7.52	1000	-12.80	20240201	850	2.59	20240131	1152	-24.31	20230517	811	7.52	20231020	0.10	N	012280	500	275 억	333221	N	N	1	N	N
29	20240425	130306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	-6	5	-0.68	40265958	46139	54.70	879	881	870	1142	616	879	872.57	0.64	417	890	884	878	872	866	881	869	276	263	500	610	1	1	51664505	451	6.19	0.67	12	0.09	141.00	1305.00	1152	20230517	-24.22	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1152	-24.22	20230517	811	7.64	20231020	0.10	N	012280	500	275 억	333221	N	N	1	N	N
30	20240425	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	871	-8	5	-0.91	37433951	42896	50.85	879	881	870	1142	616	879	872.52	0.64	417	890	884	878	872	866	881	869	276	263	500	610	1	1	51664505	450	6.18	0.67	12	0.08	141.00	1305.00	1152	20230517	-24.39	811	20231020	7.40	1000	-12.90	20240201	850	2.47	20240131	1152	-24.39	20230517	811	7.40	20231020	0.10	N	012280	500	275 억	333221	N	N	1	N	N
31	20240425	110305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	874	-5	5	-0.57	14385117	16433	19.48	879	881	873	1142	616	879	875.14	0.64	-108	890	884	878	872	866	881	869	276	263	500	610	1	1	51664505	452	6.20	0.67	12	0.03	141.00	1305.00	1152	20230517	-24.13	811	20231020	7.77	1000	-12.60	20240201	850	2.82	20240131	1152	-24.13	20230517	811	7.77	20231020	0.10	N	012280	500	275 억	333221	N	N	1	N	N
32	20240425	100305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	-3	5	-0.34	7897864	9014	10.69	879	881	873	1142	616	879	875.82	0.64	-108	890	884	878	872	866	881	869	276	263	500	610	1	1	51664505	453	6.21	0.67	12	0.02	141.00	1305.00	1152	20230517	-23.96	811	20231020	8.01	1000	-12.40	20240201	850	3.06	20240131	1152	-23.96	20230517	811	8.01	20231020	0.10	N	012280	500	275 억	333221	N	N	1	N	N
33	20240425	090305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	1	2	0.11	2722261	3097	3.67	879	881	878	1142	616	879	879.00	0.64	-77	890	884	878	872	866	881	869	276	263	500	610	1	1	51664505	455	6.24	0.67	12	0.01	141.00	1305.00	1152	20230517	-23.61	811	20231020	8.51	1000	-12.00	20240201	850	3.53	20240131	1152	-23.61	20230517	811	8.51	20231020	0.10	N	012280	500	275 억	333221	N	N	1	N	N
34	20240424	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	879	1	2	0.11	73924394	84353	121.25	880	884	872	1141	615	878	876.37	0.64	1547	887	882	875	870	863	884	872	276	263	500	610	1	1	51664505	454	6.23	0.67	12	0.16	141.00	1305.00	1152	20230517	-23.70	811	20231020	8.38	1000	-12.10	20240201	850	3.41	20240131	1152	-23.70	20230517	811	8.38	20231020	0.10	N	012280	500	275 억	331429	N	N	1	N	N
35	20240424	150304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	-1	5	-0.11	72428122	82650	118.80	880	884	872	1141	615	878	876.32	0.64	1370	887	882	875	870	863	884	872	276	263	500	610	1	1	51664505	453	6.22	0.67	12	0.16	141.00	1305.00	1152	20230517	-23.87	811	20231020	8.14	1000	-12.30	20240201	850	3.18	20240131	1152	-23.87	20230517	811	8.14	20231020	0.10	N	012280	500	275 억	331429	N	N	1	N	N
36	20240424	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	0	3	0.00	63680480	72679	104.47	880	884	872	1141	615	878	876.19	0.64	115	887	882	875	870	863	884	872	276	263	500	610	1	1	51664505	454	6.23	0.67	12	0.14	141.00	1305.00	1152	20230517	-23.78	811	20231020	8.26	1000	-12.20	20240201	850	3.29	20240131	1152	-23.78	20230517	811	8.26	20231020	0.10	N	012280	500	275 억	331429	N	N	1	N	N
37	20240424	130308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	874	-4	5	-0.46	47984841	54708	78.64	880	884	874	1141	615	878	877.11	0.64	14	887	882	875	870	863	884	872	276	263	500	610	1	1	51664505	452	6.20	0.67	12	0.11	141.00	1305.00	1152	20230517	-24.13	811	20231020	7.77	1000	-12.60	20240201	850	2.82	20240131	1152	-24.13	20230517	811	7.77	20231020	0.10	N	012280	500	275 억	331429	N	N	1	N	N
38	20240424	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	-1	5	-0.11	39500377	45011	64.70	880	884	875	1141	615	878	877.57	0.64	-101	887	882	875	870	863	884	872	276	263	500	610	1	1	51664505	453	6.22	0.67	12	0.09	141.00	1305.00	1152	20230517	-23.87	811	20231020	8.14	1000	-12.30	20240201	850	3.18	20240131	1152	-23.87	20230517	811	8.14	20231020	0.10	N	012280	500	275 억	331429	N	N	1	N	N
39	20240424	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	-1	5	-0.11	34032961	38768	55.72	880	884	875	1141	615	878	877.86	0.64	-139	887	882	875	870	863	884	872	276	263	500	610	1	1	51664505	453	6.22	0.67	12	0.08	141.00	1305.00	1152	20230517	-23.87	811	20231020	8.14	1000	-12.30	20240201	850	3.18	20240131	1152	-23.87	20230517	811	8.14	20231020	0.10	N	012280	500	275 억	331429	N	N	1	N	N
40	20240424	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	879	1	2	0.11	18400993	20937	30.09	880	884	875	1141	615	878	878.87	0.64	179	887	882	875	870	863	884	872	276	263	500	610	1	1	51664505	454	6.23	0.67	12	0.04	141.00	1305.00	1152	20230517	-23.70	811	20231020	8.38	1000	-12.10	20240201	850	3.41	20240131	1152	-23.70	20230517	811	8.38	20231020	0.10	N	012280	500	275 억	331429	N	N	1	N	N
41	20240424	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	884	6	2	0.68	2811500	3192	4.59	880	884	880	1141	615	878	880.80	0.64	818	887	882	875	870	863	884	872	276	263	500	610	1	1	51664505	457	6.27	0.68	12	0.01	141.00	1305.00	1152	20230517	-23.26	811	20231020	9.00	1000	-11.60	20240201	850	4.00	20240131	1152	-23.26	20230517	811	9.00	20231020	0.10	N	012280	500	275 억	331429	N	N	1	N	N
42	20240423	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	0	3	0.00	60888097	69572	51.78	878	880	868	1141	615	878	875.18	0.64	442	903	890	872	859	841	897	866	276	263	500	610	1	1	51664505	454	6.23	0.67	12	0.13	141.00	1305.00	1152	20230517	-23.78	811	20231020	8.26	1000	-12.20	20240201	850	3.29	20240131	1152	-23.78	20230517	811	8.26	20231020	0.10	N	012280	500	275 억	330971	N	N	1	N	N
43	20240423	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	-5	5	-0.57	57331461	65503	48.75	878	880	868	1141	615	878	875.25	0.64	347	903	890	872	859	841	897	866	276	263	500	610	1	1	51664505	451	6.19	0.67	12	0.13	141.00	1305.00	1152	20230517	-24.22	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1152	-24.22	20230517	811	7.64	20231020	0.10	N	012280	500	275 억	330971	N	N	0	N	N
44	20240423	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	-5	5	-0.57	49275822	56282	41.89	878	880	868	1141	615	878	875.52	0.64	-1067	903	890	872	859	841	897	866	276	263	500	610	1	1	51664505	451	6.19	0.67	12	0.11	141.00	1305.00	1152	20230517	-24.22	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1152	-24.22	20230517	811	7.64	20231020	0.10	N	012280	500	275 억	330971	N	N	0	N	N
45	20240423	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	-1	5	-0.11	30513530	34829	25.92	878	880	868	1141	615	878	876.10	0.64	-1266	903	890	872	859	841	897	866	276	263	500	610	1	1	51664505	453	6.22	0.67	12	0.07	141.00	1305.00	1152	20230517	-23.87	811	20231020	8.14	1000	-12.30	20240201	850	3.18	20240131	1152	-23.87	20230517	811	8.14	20231020	0.10	N	012280	500	275 억	330971	N	N	0	N	N
46	20240423	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	-3	5	-0.34	26767081	30549	22.74	878	880	868	1141	615	878	876.20	0.64	-1301	903	890	872	859	841	897	866	276	263	500	610	1	1	51664505	452	6.21	0.67	12	0.06	141.00	1305.00	1152	20230517	-24.05	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1152	-24.05	20230517	811	7.89	20231020	0.10	N	012280	500	275 억	330971	N	N	0	N	N
47	20240423	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	-3	5	-0.34	24079037	27477	20.45	878	880	868	1141	615	878	876.33	0.64	-1591	903	890	872	859	841	897	866	276	263	500	610	1	1	51664505	452	6.21	0.67	12	0.05	141.00	1305.00	1152	20230517	-24.05	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1152	-24.05	20230517	811	7.89	20231020	0.10	N	012280	500	275 억	330971	N	N	0	N	N
48	20240423	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	2	2	0.23	17320427	19770	14.71	878	880	868	1141	615	878	876.10	0.64	-1443	903	890	872	859	841	897	866	276	263	500	610	1	1	51664505	455	6.24	0.67	12	0.04	141.00	1305.00	1152	20230517	-23.61	811	20231020	8.51	1000	-12.00	20240201	850	3.53	20240131	1152	-23.61	20230517	811	8.51	20231020	0.10	N	012280	500	275 억	330971	N	N	0	N	N
49	20240423	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	0	3	0.00	3978205	4531	3.37	878	878	877	1141	615	878	878.00	0.64	-231	903	890	872	859	841	897	866	276	263	500	610	1	1	51664505	454	6.23	0.67	12	0.01	141.00	1305.00	1152	20230517	-23.78	811	20231020	8.26	1000	-12.20	20240201	850	3.29	20240131	1152	-23.78	20230517	811	8.26	20231020	0.10	N	012280	500	275 억	330971	N	N	0	N	N
50	20240422	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	13	2	1.50	116936504	134350	155.52	865	885	854	1124	606	865	870.39	0.63	4333	878	871	863	856	848	867	852	276	259	500	600	1	1	51664505	454	6.23	0.67	12	0.26	141.00	1305.00	1152	20230517	-23.78	811	20231020	8.26	1000	-12.20	20240201	850	3.29	20240131	1152	-23.78	20230517	811	8.26	20231020	0.10	N	012280	500	275 억	326748	N	N	0	N	N
51	20240422	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	872	7	2	0.81	115723501	132963	153.92	865	885	854	1124	606	865	870.34	0.63	4373	878	871	863	856	848	867	852	276	259	500	600	1	1	51664505	451	6.18	0.67	12	0.26	141.00	1305.00	1152	20230517	-24.31	811	20231020	7.52	1000	-12.80	20240201	850	2.59	20240131	1152	-24.31	20230517	811	7.52	20231020	0.10	N	012280	500	275 억	326748	N	N	0	N	N
52	20240422	140301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	13	2	1.50	110368802	126856	146.85	865	885	854	1124	606	865	870.03	0.63	8548	878	871	863	856	848	867	852	276	259	500	600	1	1	51664505	454	6.23	0.67	12	0.25	141.00	1305.00	1152	20230517	-23.78	811	20231020	8.26	1000	-12.20	20240201	850	3.29	20240131	1152	-23.78	20230517	811	8.26	20231020	0.10	N	012280	500	275 억	326748	N	N	0	N	N
53	20240422	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	15	2	1.73	88010156	101221	117.17	865	885	854	1124	606	865	869.49	0.63	2439	878	871	863	856	848	867	852	276	259	500	600	1	1	51664505	455	6.24	0.67	12	0.20	141.00	1305.00	1152	20230517	-23.61	811	20231020	8.51	1000	-12.00	20240201	850	3.53	20240131	1152	-23.61	20230517	811	8.51	20231020	0.10	N	012280	500	275 억	326748	N	N	0	N	N
54	20240422	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	879	14	2	1.62	56570717	65466	75.78	865	882	854	1124	606	865	864.12	0.63	22	878	871	863	856	848	867	852	276	259	500	600	1	1	51664505	454	6.23	0.67	12	0.13	141.00	1305.00	1152	20230517	-23.70	811	20231020	8.38	1000	-12.10	20240201	850	3.41	20240131	1152	-23.70	20230517	811	8.38	20231020	0.10	N	012280	500	275 억	326748	N	N	0	N	N
55	20240422	110301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	8	2	0.92	47611870	55234	63.94	865	875	854	1124	606	865	862.00	0.63	-439	878	871	863	856	848	867	852	276	259	500	600	1	1	51664505	451	6.19	0.67	12	0.11	141.00	1305.00	1152	20230517	-24.22	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1152	-24.22	20230517	811	7.64	20231020	0.10	N	012280	500	275 억	326748	N	N	0	N	N
56	20240422	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	866	1	2	0.12	34387917	40051	46.36	865	866	854	1124	606	865	858.60	0.63	-857	878	871	863	856	848	867	852	276	259	500	600	1	1	51664505	447	6.14	0.66	12	0.08	141.00	1305.00	1152	20230517	-24.83	811	20231020	6.78	1000	-13.40	20240201	850	1.88	20240131	1152	-24.83	20230517	811	6.78	20231020	0.10	N	012280	500	275 억	326748	N	N	0	N	N
57	20240422	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	859	-6	5	-0.69	2683006	3104	3.59	865	865	859	1124	606	865	864.37	0.63	-848	878	871	863	856	848	867	852	276	259	500	600	1	1	51664505	444	6.09	0.66	12	0.01	141.00	1305.00	1152	20230517	-25.43	811	20231020	5.92	1000	-14.10	20240201	850	1.06	20240131	1152	-25.43	20230517	811	5.92	20231020	0.10	N	012280	500	275 억	326748	N	N	0	N	N
58	20240419	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	865	-9	5	-1.03	74376967	86387	108.61	870	870	855	1136	612	874	860.89	0.65	-7067	884	879	869	864	854	881	866	276	262	500	610	1	1	51664505	447	6.13	0.66	12	0.17	141.00	1305.00	1152	20230517	-24.91	811	20231020	6.66	1000	-13.50	20240201	850	1.76	20240131	1152	-24.91	20230517	811	6.66	20231020	0.10	N	012280	500	275 억	334130	N	N	0	N	N
59	20240419	150252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	859	-15	5	-1.72	71673993	83260	104.68	870	870	855	1136	612	874	860.75	0.65	-7042	884	879	869	864	854	881	866	276	262	500	610	1	1	51664505	444	6.09	0.66	12	0.16	141.00	1305.00	1152	20230517	-25.43	811	20231020	5.92	1000	-14.10	20240201	850	1.06	20240131	1152	-25.43	20230517	811	5.92	20231020	0.10	N	012280	500	275 억	334130	N	N	0	N	N
60	20240419	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	860	-14	5	-1.60	65378595	75937	95.48	870	870	855	1136	612	874	860.86	0.65	-5622	884	879	869	864	854	881	866	276	262	500	610	1	1	51664505	444	6.10	0.66	12	0.15	141.00	1305.00	1152	20230517	-25.35	811	20231020	6.04	1000	-14.00	20240201	850	1.18	20240131	1152	-25.35	20230517	811	6.04	20231020	0.10	N	012280	500	275 억	334130	N	N	0	N	N
61	20240419	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	860	-14	5	-1.60	54238788	62975	79.18	870	870	855	1136	612	874	861.16	0.65	-5645	884	879	869	864	854	881	866	276	262	500	610	1	1	51664505	444	6.10	0.66	12	0.12	141.00	1305.00	1152	20230517	-25.35	811	20231020	6.04	1000	-14.00	20240201	850	1.18	20240131	1152	-25.35	20230517	811	6.04	20231020	0.10	N	012280	500	275 억	334130	N	N	0	N	N
62	20240419	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	858	-16	5	-1.83	48735554	56557	71.11	870	870	855	1136	612	874	861.58	0.65	-5645	884	879	869	864	854	881	866	276	262	500	610	1	1	51664505	443	6.09	0.66	12	0.11	141.00	1305.00	1152	20230517	-25.52	811	20231020	5.80	1000	-14.20	20240201	850	0.94	20240131	1152	-25.52	20230517	811	5.80	20231020	0.10	N	012280	500	275 억	334130	N	N	0	N	N
63	20240419	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	863	-11	5	-1.26	31734957	36773	46.23	870	870	857	1136	612	874	862.82	0.65	-1707	884	879	869	864	854	881	866	276	262	500	610	1	1	51664505	446	6.12	0.66	12	0.07	141.00	1305.00	1152	20230517	-25.09	811	20231020	6.41	1000	-13.70	20240201	850	1.53	20240131	1152	-25.09	20230517	811	6.41	20231020	0.10	N	012280	500	275 억	334130	N	N	0	N	N
64	20240419	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	865	-9	5	-1.03	24307379	28171	35.42	870	870	857	1136	612	874	862.62	0.65	1171	884	879	869	864	854	881	866	276	262	500	610	1	1	51664505	447	6.13	0.66	12	0.05	141.00	1305.00	1152	20230517	-24.91	811	20231020	6.66	1000	-13.50	20240201	850	1.76	20240131	1152	-24.91	20230517	811	6.66	20231020	0.10	N	012280	500	275 억	334130	N	N	0	N	N
65	20240419	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	869	-5	5	-0.57	3248021	3731	4.69	870	870	864	1136	612	874	869.92	0.65	-126	884	879	869	864	854	881	866	276	262	500	610	1	1	51664505	449	6.16	0.67	12	0.01	141.00	1305.00	1152	20230517	-24.57	811	20231020	7.15	1000	-13.10	20240201	850	2.24	20240131	1152	-24.57	20230517	811	7.15	20231020	0.10	N	012280	500	275 억	334130	N	N	0	N	N
66	20240418	160250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	874	12	2	1.39	68817663	79498	212.26	862	874	859	1120	604	862	865.65	0.65	876	873	867	859	853	845	870	856	276	258	500	600	1	1	51664505	452	6.20	0.67	12	0.15	141.00	1305.00	1152	20230517	-24.13	811	20231020	7.77	1000	-12.60	20240201	850	2.82	20240131	1152	-24.13	20230517	811	7.77	20231020	0.10	N	012280	500	275 억	333429	N	N	153	N	N
67	20240418	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	870	8	2	0.93	57998944	67019	178.94	862	872	859	1120	604	862	865.41	0.65	442	873	867	859	853	845	870	856	276	258	500	600	1	1	51664505	449	6.17	0.67	12	0.13	141.00	1305.00	1152	20230517	-24.48	811	20231020	7.27	1000	-13.00	20240201	850	2.35	20240131	1152	-24.48	20230517	811	7.27	20231020	0.10	N	012280	500	275 억	333429	N	N	153	N	N
68	20240418	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	866	4	2	0.46	51964547	60060	160.36	862	872	859	1120	604	862	865.21	0.65	582	873	867	859	853	845	870	856	276	258	500	600	1	1	51664505	447	6.14	0.66	12	0.12	141.00	1305.00	1152	20230517	-24.83	811	20231020	6.78	1000	-13.40	20240201	850	1.88	20240131	1152	-24.83	20230517	811	6.78	20231020	0.10	N	012280	500	275 억	333429	N	N	153	N	N
69	20240418	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	869	7	2	0.81	39909770	46146	123.21	862	872	859	1120	604	862	864.86	0.65	416	873	867	859	853	845	870	856	276	258	500	600	1	1	51664505	449	6.16	0.67	12	0.09	141.00	1305.00	1152	20230517	-24.57	811	20231020	7.15	1000	-13.10	20240201	850	2.24	20240131	1152	-24.57	20230517	811	7.15	20231020	0.10	N	012280	500	275 억	333429	N	N	153	N	N
70	20240418	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	869	7	2	0.81	37895925	43824	117.01	862	872	859	1120	604	862	864.73	0.65	1065	873	867	859	853	845	870	856	276	258	500	600	1	1	51664505	449	6.16	0.67	12	0.08	141.00	1305.00	1152	20230517	-24.57	811	20231020	7.15	1000	-13.10	20240201	850	2.24	20240131	1152	-24.57	20230517	811	7.15	20231020	0.10	N	012280	500	275 억	333429	N	N	153	N	N
71	20240418	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	862	0	3	0.00	36620558	42354	113.08	862	872	859	1120	604	862	864.63	0.65	1066	873	867	859	853	845	870	856	276	258	500	600	1	1	51664505	445	6.11	0.66	12	0.08	141.00	1305.00	1152	20230517	-25.17	811	20231020	6.29	1000	-13.80	20240201	850	1.41	20240131	1152	-25.17	20230517	811	6.29	20231020	0.10	N	012280	500	275 억	333429	N	N	153	N	N
72	20240418	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	867	5	2	0.58	28117466	32518	86.82	862	872	859	1120	604	862	864.67	0.65	1291	873	867	859	853	845	870	856	276	258	500	600	1	1	51664505	448	6.15	0.66	12	0.06	141.00	1305.00	1152	20230517	-24.74	811	20231020	6.91	1000	-13.30	20240201	850	2.00	20240131	1152	-24.74	20230517	811	6.91	20231020	0.10	N	012280	500	275 억	333429	N	N	153	N	N
73	20240418	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	862	0	3	0.00	81028	94	0.25	862	862	862	1120	604	862	862.00	0.65	0	873	867	859	853	845	870	856	276	258	500	600	1	1	51664505	445	6.11	0.66	12	0.00	141.00	1305.00	1152	20230517	-25.17	811	20231020	6.29	1000	-13.80	20240201	850	1.41	20240131	1152	-25.17	20230517	811	6.29	20231020	0.10	N	012280	500	275 억	333429	N	N	153	N	N
74	20240417	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	862	7	2	0.82	32011416	37454	37.30	853	865	851	1111	599	855	854.69	0.65	193	873	863	857	847	841	861	845	276	256	500	590	1	1	51664505	445	6.11	0.66	12	0.07	141.00	1305.00	1152	20230517	-25.17	811	20231020	6.29	1000	-13.80	20240201	850	1.41	20240131	1152	-25.17	20230517	811	6.29	20231020	0.11	N	012280	500	275 억	333341	N	N	153	N	N
75	20240417	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	864	9	2	1.05	31602766	36980	36.83	853	865	851	1111	599	855	854.59	0.65	195	873	863	857	847	841	861	845	276	256	500	590	1	1	51664505	446	6.13	0.66	12	0.07	141.00	1305.00	1152	20230517	-25.00	811	20231020	6.54	1000	-13.60	20240201	850	1.65	20240131	1152	-25.00	20230517	811	6.54	20231020	0.11	N	012280	500	275 억	333341	N	N	0	N	N
76	20240417	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	858	3	2	0.35	29675610	34727	34.58	853	865	851	1111	599	855	854.54	0.65	689	873	863	857	847	841	861	845	276	256	500	590	1	1	51664505	443	6.09	0.66	12	0.07	141.00	1305.00	1152	20230517	-25.52	811	20231020	5.80	1000	-14.20	20240201	850	0.94	20240131	1152	-25.52	20230517	811	5.80	20231020	0.11	N	012280	500	275 억	333341	N	N	0	N	N
77	20240417	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	855	0	3	0.00	18060267	21152	21.06	853	855	851	1111	599	855	853.83	0.65	252	873	863	857	847	841	861	845	276	256	500	590	1	1	51664505	442	6.06	0.66	12	0.04	141.00	1305.00	1152	20230517	-25.78	811	20231020	5.43	1000	-14.50	20240201	850	0.59	20240131	1152	-25.78	20230517	811	5.43	20231020	0.11	N	012280	500	275 억	333341	N	N	0	N	N
78	20240417	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	855	0	3	0.00	14895676	17449	17.38	853	855	851	1111	599	855	853.67	0.65	252	873	863	857	847	841	861	845	276	256	500	590	1	1	51664505	442	6.06	0.66	12	0.03	141.00	1305.00	1152	20230517	-25.78	811	20231020	5.43	1000	-14.50	20240201	850	0.59	20240131	1152	-25.78	20230517	811	5.43	20231020	0.11	N	012280	500	275 억	333341	N	N	0	N	N
79	20240417	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	854	-1	5	-0.12	12639593	14808	14.75	853	855	851	1111	599	855	853.57	0.65	217	873	863	857	847	841	861	845	276	256	500	590	1	1	51664505	441	6.06	0.65	12	0.03	141.00	1305.00	1152	20230517	-25.87	811	20231020	5.30	1000	-14.60	20240201	850	0.47	20240131	1152	-25.87	20230517	811	5.30	20231020	0.11	N	012280	500	275 억	333341	N	N	0	N	N
80	20240417	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	854	-1	5	-0.12	7875330	9225	9.19	853	855	851	1111	599	855	853.69	0.65	0	873	863	857	847	841	861	845	276	256	500	590	1	1	51664505	441	6.06	0.65	12	0.02	141.00	1305.00	1152	20230517	-25.87	811	20231020	5.30	1000	-14.60	20240201	850	0.47	20240131	1152	-25.87	20230517	811	5.30	20231020	0.11	N	012280	500	275 억	333341	N	N	0	N	N
81	20240417	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	853	-2	5	-0.23	68240	80	0.08	853	853	853	1111	599	855	853.00	0.65	0	873	863	857	847	841	861	845	276	256	500	590	1	1	51664505	441	6.05	0.65	12	0.00	141.00	1305.00	1152	20230517	-25.95	811	20231020	5.18	1000	-14.70	20240201	850	0.35	20240131	1152	-25.95	20230517	811	5.18	20231020	0.11	N	012280	500	275 억	333341	N	N	0	N	N
82	20240416	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	855	-7	5	-0.81	86171819	100417	122.45	862	867	851	1120	604	862	858.14	0.66	-5836	887	874	867	854	847	871	851	276	258	500	600	1	1	51664505	442	6.06	0.66	12	0.19	141.00	1305.00	1152	20230517	-25.78	811	20231020	5.43	1000	-14.50	20240201	850	0.59	20240131	1152	-25.78	20230517	811	5.43	20231020	0.10	N	012280	500	275 억	338831	N	N	0	N	N
83	20240416	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	855	-7	5	-0.81	85612205	99762	121.66	862	867	851	1120	604	862	858.16	0.66	-5836	887	874	867	854	847	871	851	276	258	500	600	1	1	51664505	442	6.06	0.66	12	0.19	141.00	1305.00	1152	20230517	-25.78	811	20231020	5.43	1000	-14.50	20240201	850	0.59	20240131	1152	-25.78	20230517	811	5.43	20231020	0.10	N	012280	500	275 억	338831	N	N	0	N	N
84	20240416	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	854	-8	5	-0.93	78005904	90840	110.78	862	867	853	1120	604	862	858.72	0.66	-5868	887	874	867	854	847	871	851	276	258	500	600	1	1	51664505	441	6.06	0.65	12	0.18	141.00	1305.00	1152	20230517	-25.87	811	20231020	5.30	1000	-14.60	20240201	850	0.47	20240131	1152	-25.87	20230517	811	5.30	20231020	0.10	N	012280	500	275 억	338831	N	N	0	N	N
85	20240416	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	860	-2	5	-0.23	56100759	65225	79.54	862	867	854	1120	604	862	860.11	0.66	-5141	887	874	867	854	847	871	851	276	258	500	600	1	1	51664505	444	6.10	0.66	12	0.13	141.00	1305.00	1152	20230517	-25.35	811	20231020	6.04	1000	-14.00	20240201	850	1.18	20240131	1152	-25.35	20230517	811	6.04	20231020	0.10	N	012280	500	275 억	338831	N	N	0	N	N
86	20240416	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	857	-5	5	-0.58	47506771	55193	67.31	862	867	857	1120	604	862	860.74	0.66	-2571	887	874	867	854	847	871	851	276	258	500	600	1	1	51664505	443	6.08	0.66	12	0.11	141.00	1305.00	1152	20230517	-25.61	811	20231020	5.67	1000	-14.30	20240201	850	0.82	20240131	1152	-25.61	20230517	811	5.67	20231020	0.10	N	012280	500	275 억	338831	N	N	0	N	N
87	20240416	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	863	1	2	0.12	27958363	32457	39.58	862	867	857	1120	604	862	861.40	0.66	-2281	887	874	867	854	847	871	851	276	258	500	600	1	1	51664505	446	6.12	0.66	12	0.06	141.00	1305.00	1152	20230517	-25.09	811	20231020	6.41	1000	-13.70	20240201	850	1.53	20240131	1152	-25.09	20230517	811	6.41	20231020	0.10	N	012280	500	275 억	338831	N	N	0	N	N
88	20240416	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	865	3	2	0.35	22313569	25904	31.59	862	867	857	1120	604	862	861.39	0.66	-179	887	874	867	854	847	871	851	276	258	500	600	1	1	51664505	447	6.13	0.66	12	0.05	141.00	1305.00	1152	20230517	-24.91	811	20231020	6.66	1000	-13.50	20240201	850	1.76	20240131	1152	-24.91	20230517	811	6.66	20231020	0.10	N	012280	500	275 억	338831	N	N	0	N	N
89	20240416	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	862	0	3	0.00	503408	584	0.71	862	862	862	1120	604	862	862.00	0.66	0	887	874	867	854	847	871	851	276	258	500	600	1	1	51664505	445	6.11	0.66	12	0.00	141.00	1305.00	1152	20230517	-25.17	811	20231020	6.29	1000	-13.80	20240201	850	1.41	20240131	1152	-25.17	20230517	811	6.29	20231020	0.10	N	012280	500	275 억	338831	N	N	0	N	N
90	20240415	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	862	-13	5	-1.49	70928579	81880	104.60	876	880	860	1137	613	875	866.25	0.66	-3828	888	881	872	865	856	885	869	276	262	500	610	1	1	51664505	445	6.11	0.66	12	0.16	141.00	1305.00	1152	20230517	-25.17	811	20231020	6.29	1000	-13.80	20240201	850	1.41	20240131	1152	-25.17	20230517	811	6.29	20231020	0.10	N	012280	500	275 억	342694	N	N	2	N	N
91	20240415	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	868	-7	5	-0.80	56932938	65682	83.91	876	880	860	1137	613	875	866.79	0.66	-3859	888	881	872	865	856	885	869	276	262	500	610	1	1	51664505	448	6.16	0.67	12	0.13	141.00	1305.00	1152	20230517	-24.65	811	20231020	7.03	1000	-13.20	20240201	850	2.12	20240131	1152	-24.65	20230517	811	7.03	20231020	0.10	N	012280	500	275 억	342694	N	N	2	N	N
92	20240415	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	867	-8	5	-0.91	55504659	64033	81.80	876	880	860	1137	613	875	866.81	0.66	-3839	888	881	872	865	856	885	869	276	262	500	610	1	1	51664505	448	6.15	0.66	12	0.12	141.00	1305.00	1152	20230517	-24.74	811	20231020	6.91	1000	-13.30	20240201	850	2.00	20240131	1152	-24.74	20230517	811	6.91	20231020	0.10	N	012280	500	275 억	342694	N	N	2	N	N
93	20240415	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	870	-5	5	-0.57	54275382	62611	79.98	876	880	860	1137	613	875	866.86	0.66	-3839	888	881	872	865	856	885	869	276	262	500	610	1	1	51664505	449	6.17	0.67	12	0.12	141.00	1305.00	1152	20230517	-24.48	811	20231020	7.27	1000	-13.00	20240201	850	2.35	20240131	1152	-24.48	20230517	811	7.27	20231020	0.10	N	012280	500	275 억	342694	N	N	2	N	N
94	20240415	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	863	-12	5	-1.37	38327891	44159	56.41	876	880	860	1137	613	875	867.95	0.66	-3839	888	881	872	865	856	885	869	276	262	500	610	1	1	51664505	446	6.12	0.66	12	0.09	141.00	1305.00	1152	20230517	-25.09	811	20231020	6.41	1000	-13.70	20240201	850	1.53	20240131	1152	-25.09	20230517	811	6.41	20231020	0.10	N	012280	500	275 억	342694	N	N	2	N	N
95	20240415	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	866	-9	5	-1.03	30512772	35130	44.88	876	880	860	1137	613	875	868.56	0.66	-2520	888	881	872	865	856	885	869	276	262	500	610	1	1	51664505	447	6.14	0.66	12	0.07	141.00	1305.00	1152	20230517	-24.83	811	20231020	6.78	1000	-13.40	20240201	850	1.88	20240131	1152	-24.83	20230517	811	6.78	20231020	0.10	N	012280	500	275 억	342694	N	N	2	N	N
96	20240415	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	865	-10	5	-1.14	26608287	30608	39.10	876	880	860	1137	613	875	869.32	0.66	-2224	888	881	872	865	856	885	869	276	262	500	610	1	1	51664505	447	6.13	0.66	12	0.06	141.00	1305.00	1152	20230517	-24.91	811	20231020	6.66	1000	-13.50	20240201	850	1.76	20240131	1152	-24.91	20230517	811	6.66	20231020	0.10	N	012280	500	275 억	342694	N	N	2	N	N
97	20240415	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	871	-4	5	-0.46	8503682	9707	12.40	876	880	871	1137	613	875	876.04	0.66	-23	888	881	872	865	856	885	869	276	262	500	610	1	1	51664505	450	6.18	0.67	12	0.02	141.00	1305.00	1152	20230517	-24.39	811	20231020	7.40	1000	-12.90	20240201	850	2.47	20240131	1152	-24.39	20230517	811	7.40	20231020	0.10	N	012280	500	275 억	342694	N	N	2	N	N
98	20240412	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	9	2	1.04	68324104	78274	95.58	867	879	863	1125	607	866	872.88	0.67	-1053	884	875	865	856	846	879	860	276	259	500	600	1	1	51664505	452	6.21	0.67	12	0.15	141.00	1305.00	1152	20230517	-24.05	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1152	-24.05	20230517	811	7.89	20231020	0.10	N	012280	500	275 억	343586	N	N	2	N	N
99	20240412	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	879	13	2	1.50	64846693	74300	90.73	867	879	863	1125	607	866	872.77	0.67	-857	884	875	865	856	846	879	860	276	259	500	600	1	1	51664505	454	6.23	0.67	12	0.14	141.00	1305.00	1152	20230517	-23.70	811	20231020	8.38	1000	-12.10	20240201	850	3.41	20240131	1152	-23.70	20230517	811	8.38	20231020	0.10	N	012280	500	275 억	343586	N	N	1	N	N
100	20240412	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	12	2	1.39	60146336	68945	84.19	867	879	863	1125	607	866	872.38	0.67	-892	884	875	865	856	846	879	860	276	259	500	600	1	1	51664505	454	6.23	0.67	12	0.13	141.00	1305.00	1152	20230517	-23.78	811	20231020	8.26	1000	-12.20	20240201	850	3.29	20240131	1152	-23.78	20230517	811	8.26	20231020	0.10	N	012280	500	275 억	343586	N	N	1	N	N
101	20240412	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	7	2	0.81	55164804	63268	77.26	867	877	863	1125	607	866	871.92	0.67	-855	884	875	865	856	846	879	860	276	259	500	600	1	1	51664505	451	6.19	0.67	12	0.12	141.00	1305.00	1152	20230517	-24.22	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1152	-24.22	20230517	811	7.64	20231020	0.10	N	012280	500	275 억	343586	N	N	1	N	N
102	20240412	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	9	2	1.04	40469547	46474	56.75	867	876	863	1125	607	866	870.80	0.67	-855	884	875	865	856	846	879	860	276	259	500	600	1	1	51664505	452	6.21	0.67	12	0.09	141.00	1305.00	1152	20230517	-24.05	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1152	-24.05	20230517	811	7.89	20231020	0.10	N	012280	500	275 억	343586	N	N	1	N	N
103	20240412	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	7	2	0.81	27168247	31261	38.17	867	874	863	1125	607	866	869.08	0.67	-855	884	875	865	856	846	879	860	276	259	500	600	1	1	51664505	451	6.19	0.67	12	0.06	141.00	1305.00	1152	20230517	-24.22	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1152	-24.22	20230517	811	7.64	20231020	0.10	N	012280	500	275 억	343586	N	N	1	N	N
104	20240412	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	872	6	2	0.69	15620697	17991	21.97	867	873	863	1125	607	866	868.25	0.67	-1106	884	875	865	856	846	879	860	276	259	500	600	1	1	51664505	451	6.18	0.67	12	0.03	141.00	1305.00	1152	20230517	-24.31	811	20231020	7.52	1000	-12.80	20240201	850	2.59	20240131	1152	-24.31	20230517	811	7.52	20231020	0.10	N	012280	500	275 억	343586	N	N	1	N	N
105	20240412	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	869	3	2	0.35	2106018	2431	2.97	867	869	866	1125	607	866	866.32	0.67	-38	884	875	865	856	846	879	860	276	259	500	600	1	1	51664505	449	6.16	0.67	12	0.00	141.00	1305.00	1152	20230517	-24.57	811	20231020	7.15	1000	-13.10	20240201	850	2.24	20240131	1152	-24.57	20230517	811	7.15	20231020	0.10	N	012280	500	275 억	343586	N	N	1	N	N
106	20240411	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	866	-5	5	-0.57	70366177	81867	72.49	855	874	855	1132	610	871	859.52	0.67	-1818	877	873	869	865	861	876	868	276	261	500	600	1	1	51664505	447	6.14	0.66	12	0.16	141.00	1305.00	1152	20230517	-24.83	811	20231020	6.78	1000	-13.40	20240201	850	1.88	20240131	1152	-24.83	20230517	811	6.78	20231020	0.10	N	012280	500	275 억	345404	N	N	1	N	N
107	20240411	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	869	-2	5	-0.23	67705617	78800	69.78	855	874	855	1132	610	871	859.21	0.67	-1780	877	873	869	865	861	876	868	276	261	500	600	1	1	51664505	449	6.16	0.67	12	0.15	141.00	1305.00	1152	20230517	-24.57	811	20231020	7.15	1000	-13.10	20240201	850	2.24	20240131	1152	-24.57	20230517	811	7.15	20231020	0.10	N	012280	500	275 억	345404	N	N	228	N	N
108	20240411	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	864	-7	5	-0.80	62404448	72663	64.34	855	874	855	1132	610	871	858.82	0.67	-737	877	873	869	865	861	876	868	276	261	500	600	1	1	51664505	446	6.13	0.66	12	0.14	141.00	1305.00	1152	20230517	-25.00	811	20231020	6.54	1000	-13.60	20240201	850	1.65	20240131	1152	-25.00	20230517	811	6.54	20231020	0.10	N	012280	500	275 억	345404	N	N	228	N	N
109	20240411	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	864	-7	5	-0.80	61901956	72080	63.83	855	874	855	1132	610	871	858.79	0.67	-737	877	873	869	865	861	876	868	276	261	500	600	1	1	51664505	446	6.13	0.66	12	0.14	141.00	1305.00	1152	20230517	-25.00	811	20231020	6.54	1000	-13.60	20240201	850	1.65	20240131	1152	-25.00	20230517	811	6.54	20231020	0.10	N	012280	500	275 억	345404	N	N	228	N	N
110	20240411	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	863	-8	5	-0.92	58576516	68223	60.41	855	874	855	1132	610	871	858.60	0.67	-865	877	873	869	865	861	876	868	276	261	500	600	1	1	51664505	446	6.12	0.66	12	0.13	141.00	1305.00	1152	20230517	-25.09	811	20231020	6.41	1000	-13.70	20240201	850	1.53	20240131	1152	-25.09	20230517	811	6.41	20231020	0.10	N	012280	500	275 억	345404	N	N	228	N	N
111	20240411	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	863	-8	5	-0.92	42889748	49932	44.22	855	874	855	1132	610	871	858.96	0.67	-326	877	873	869	865	861	876	868	276	261	500	600	1	1	51664505	446	6.12	0.66	12	0.10	141.00	1305.00	1152	20230517	-25.09	811	20231020	6.41	1000	-13.70	20240201	850	1.53	20240131	1152	-25.09	20230517	811	6.41	20231020	0.10	N	012280	500	275 억	345404	N	N	228	N	N
112	20240411	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	858	-13	5	-1.49	25643231	29890	26.47	855	874	855	1132	610	871	857.92	0.67	811	877	873	869	865	861	876	868	276	261	500	600	1	1	51664505	443	6.09	0.66	12	0.06	141.00	1305.00	1152	20230517	-25.52	811	20231020	5.80	1000	-14.20	20240201	850	0.94	20240131	1152	-25.52	20230517	811	5.80	20231020	0.10	N	012280	500	275 억	345404	N	N	228	N	N
113	20240411	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	865	-6	5	-0.69	9794685	11448	10.14	855	874	855	1132	610	871	855.58	0.67	-594	877	873	869	865	861	876	868	276	261	500	600	1	1	51664505	447	6.13	0.66	12	0.02	141.00	1305.00	1152	20230517	-24.91	811	20231020	6.66	1000	-13.50	20240201	850	1.76	20240131	1152	-24.91	20230517	811	6.66	20231020	0.10	N	012280	500	275 억	345404	N	N	228	N	N
114	20240409	160241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	871	1	2	0.11	98178290	112850	126.90	870	873	865	1131	609	870	869.99	0.67	267	896	883	876	863	856	879	859	276	261	500	600	1	1	51664505	450	6.18	0.67	12	0.22	141.00	1305.00	1152	20230517	-24.39	811	20231020	7.40	1000	-12.90	20240201	850	2.47	20240131	1152	-24.39	20230517	811	7.40	20231020	0.09	N	012280	500	275 억	344857	N	N	228	N	N
115	20240409	150242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	870	0	3	0.00	92060699	105817	119.00	870	873	865	1131	609	870	870.00	0.67	281	896	883	876	863	856	879	859	276	261	500	600	1	1	51664505	449	6.17	0.67	12	0.20	141.00	1305.00	1152	20230517	-24.48	811	20231020	7.27	1000	-13.00	20240201	850	2.35	20240131	1152	-24.48	20230517	811	7.27	20231020	0.09	N	012280	500	275 억	344857	N	N	0	N	N
116	20240409	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	872	2	2	0.23	89860802	103286	116.15	870	873	865	1131	609	870	870.02	0.67	347	896	883	876	863	856	879	859	276	261	500	600	1	1	51664505	451	6.18	0.67	12	0.20	141.00	1305.00	1152	20230517	-24.31	811	20231020	7.52	1000	-12.80	20240201	850	2.59	20240131	1152	-24.31	20230517	811	7.52	20231020	0.09	N	012280	500	275 억	344857	N	N	0	N	N
117	20240409	130241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	870	0	3	0.00	54865632	62995	70.84	870	873	865	1131	609	870	870.95	0.67	2147	896	883	876	863	856	879	859	276	261	500	600	1	1	51664505	449	6.17	0.67	12	0.12	141.00	1305.00	1152	20230517	-24.48	811	20231020	7.27	1000	-13.00	20240201	850	2.35	20240131	1152	-24.48	20230517	811	7.27	20231020	0.09	N	012280	500	275 억	344857	N	N	0	N	N
118	20240409	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	870	0	3	0.00	36660351	42113	47.36	870	873	865	1131	609	870	870.52	0.67	2156	896	883	876	863	856	879	859	276	261	500	600	1	1	51664505	449	6.17	0.67	12	0.08	141.00	1305.00	1152	20230517	-24.48	811	20231020	7.27	1000	-13.00	20240201	850	2.35	20240131	1152	-24.48	20230517	811	7.27	20231020	0.09	N	012280	500	275 억	344857	N	N	0	N	N
119	20240409	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	871	1	2	0.11	26612567	30572	34.38	870	873	865	1131	609	870	870.49	0.67	2943	896	883	876	863	856	879	859	276	261	500	600	1	1	51664505	450	6.18	0.67	12	0.06	141.00	1305.00	1152	20230517	-24.39	811	20231020	7.40	1000	-12.90	20240201	850	2.47	20240131	1152	-24.39	20230517	811	7.40	20231020	0.09	N	012280	500	275 억	344857	N	N	0	N	N
120	20240409	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	3	2	0.34	20739037	23831	26.80	870	873	865	1131	609	870	870.26	0.67	2947	896	883	876	863	856	879	859	276	261	500	600	1	1	51664505	451	6.19	0.67	12	0.05	141.00	1305.00	1152	20230517	-24.22	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1152	-24.22	20230517	811	7.64	20231020	0.09	N	012280	500	275 억	344857	N	N	0	N	N
121	20240409	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	865	-5	5	-0.57	3995020	4606	5.18	870	870	865	1131	609	870	867.30	0.67	453	896	883	876	863	856	879	859	276	261	500	600	1	1	51664505	447	6.13	0.66	12	0.01	141.00	1305.00	1152	20230517	-24.91	811	20231020	6.66	1000	-13.50	20240201	850	1.76	20240131	1152	-24.91	20230517	811	6.66	20231020	0.09	N	012280	500	275 억	344857	N	N	0	N	N
122	20240408	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	870	-11	5	-1.25	77795957	88835	112.61	881	889	869	1145	617	881	875.73	0.68	-6745	897	889	885	877	873	887	875	276	264	500	610	1	1	51664505	449	6.17	0.67	12	0.17	141.00	1305.00	1152	20230517	-24.48	811	20231020	7.27	1000	-13.00	20240201	850	2.35	20240131	1152	-24.48	20230517	811	7.27	20231020	0.08	N	012280	500	275 억	351602	N	N	386	N	N
123	20240408	150242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	870	-11	5	-1.25	76574088	87431	110.83	881	889	869	1145	617	881	875.82	0.68	-6440	897	889	885	877	873	887	875	276	264	500	610	1	1	51664505	449	6.17	0.67	12	0.17	141.00	1305.00	1152	20230517	-24.48	811	20231020	7.27	1000	-13.00	20240201	850	2.35	20240131	1152	-24.48	20230517	811	7.27	20231020	0.08	N	012280	500	275 억	351602	N	N	386	N	N
124	20240408	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	870	-11	5	-1.25	53604332	61141	77.51	881	889	869	1145	617	881	876.73	0.68	-4170	897	889	885	877	873	887	875	276	264	500	610	1	1	51664505	449	6.17	0.67	12	0.12	141.00	1305.00	1152	20230517	-24.48	811	20231020	7.27	1000	-13.00	20240201	850	2.35	20240131	1152	-24.48	20230517	811	7.27	20231020	0.08	N	012280	500	275 억	351602	N	N	386	N	N
125	20240408	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	-8	5	-0.91	41993044	47807	60.60	881	889	873	1145	617	881	878.39	0.68	-2434	897	889	885	877	873	887	875	276	264	500	610	1	1	51664505	451	6.19	0.67	12	0.09	141.00	1305.00	1152	20230517	-24.22	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1152	-24.22	20230517	811	7.64	20231020	0.08	N	012280	500	275 억	351602	N	N	386	N	N
126	20240408	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	-3	5	-0.34	28042205	31872	40.40	881	889	877	1145	617	881	879.84	0.68	-1873	897	889	885	877	873	887	875	276	264	500	610	1	1	51664505	454	6.23	0.67	12	0.06	141.00	1305.00	1152	20230517	-23.78	811	20231020	8.26	1000	-12.20	20240201	850	3.29	20240131	1152	-23.78	20230517	811	8.26	20231020	0.08	N	012280	500	275 억	351602	N	N	386	N	N
127	20240408	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	-3	5	-0.34	20464422	23234	29.45	881	889	878	1145	617	881	880.80	0.68	-1410	897	889	885	877	873	887	875	276	264	500	610	1	1	51664505	454	6.23	0.67	12	0.04	141.00	1305.00	1152	20230517	-23.78	811	20231020	8.26	1000	-12.20	20240201	850	3.29	20240131	1152	-23.78	20230517	811	8.26	20231020	0.08	N	012280	500	275 억	351602	N	N	386	N	N
128	20240408	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	881	0	3	0.00	12870914	14596	18.50	881	889	881	1145	617	881	881.81	0.68	-1231	897	889	885	877	873	887	875	276	264	500	610	1	1	51664505	455	6.25	0.68	12	0.03	141.00	1305.00	1152	20230517	-23.52	811	20231020	8.63	1000	-11.90	20240201	850	3.65	20240131	1152	-23.52	20230517	811	8.63	20231020	0.08	N	012280	500	275 억	351602	N	N	386	N	N
129	20240408	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	889	8	2	0.91	2014862	2287	2.90	881	889	881	1145	617	881	881.01	0.68	2114	897	889	885	877	873	887	875	276	264	500	610	1	1	51664505	459	6.30	0.68	12	0.00	141.00	1305.00	1152	20230517	-22.83	811	20231020	9.62	1000	-11.10	20240201	850	4.59	20240131	1152	-22.83	20230517	811	9.62	20231020	0.08	N	012280	500	275 억	351602	N	N	386	N	N
130	20240405	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	881	-3	5	-0.34	69795375	78772	119.69	893	893	881	1149	619	884	886.05	0.69	-7042	905	894	885	874	865	900	880	276	265	500	610	1	1	51664505	455	6.25	0.68	12	0.15	141.00	1305.00	1182	20230331	-25.47	811	20231020	8.63	1000	-11.90	20240201	850	3.65	20240131	1152	-23.52	20230517	811	8.63	20231020	0.08	N	012280	500	275 억	358640	N	N	386	N	N
131	20240405	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	882	-2	5	-0.23	62553096	70559	107.21	893	893	881	1149	619	884	886.54	0.69	-6246	905	894	885	874	865	900	880	276	265	500	610	1	1	51664505	456	6.26	0.68	12	0.14	141.00	1305.00	1182	20230331	-25.38	811	20231020	8.75	1000	-11.80	20240201	850	3.76	20240131	1152	-23.44	20230517	811	8.75	20231020	0.08	N	012280	500	275 억	358640	N	N	8	N	N
132	20240405	140241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	882	-2	5	-0.23	54459185	61383	93.27	893	893	882	1149	619	884	887.21	0.69	-4836	905	894	885	874	865	900	880	276	265	500	610	1	1	51664505	456	6.26	0.68	12	0.12	141.00	1305.00	1182	20230331	-25.38	811	20231020	8.75	1000	-11.80	20240201	850	3.76	20240131	1152	-23.44	20230517	811	8.75	20231020	0.08	N	012280	500	275 억	358640	N	N	8	N	N
133	20240405	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	883	-1	5	-0.11	52077812	58685	89.17	893	893	882	1149	619	884	887.42	0.69	-4180	905	894	885	874	865	900	880	276	265	500	610	1	1	51664505	456	6.26	0.68	12	0.11	141.00	1305.00	1182	20230331	-25.30	811	20231020	8.88	1000	-11.70	20240201	850	3.88	20240131	1152	-23.35	20230517	811	8.88	20231020	0.08	N	012280	500	275 억	358640	N	N	8	N	N
134	20240405	120240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	885	1	2	0.11	43842875	49380	75.03	893	893	882	1149	619	884	887.88	0.69	-3799	905	894	885	874	865	900	880	276	265	500	610	1	1	51664505	457	6.28	0.68	12	0.10	141.00	1305.00	1182	20230331	-25.13	811	20231020	9.12	1000	-11.50	20240201	850	4.12	20240131	1152	-23.18	20230517	811	9.12	20231020	0.08	N	012280	500	275 억	358640	N	N	8	N	N
135	20240405	110242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	886	2	2	0.23	35219579	39659	60.26	893	893	882	1149	619	884	888.07	0.69	-3799	905	894	885	874	865	900	880	276	265	500	610	1	1	51664505	458	6.28	0.68	12	0.08	141.00	1305.00	1182	20230331	-25.04	811	20231020	9.25	1000	-11.40	20240201	850	4.24	20240131	1152	-23.09	20230517	811	9.25	20231020	0.08	N	012280	500	275 억	358640	N	N	8	N	N
136	20240405	100226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	8	2	0.90	10463893	11750	17.85	893	893	882	1149	619	884	890.61	0.69	-1621	905	894	885	874	865	900	880	276	265	500	610	1	1	51664505	461	6.33	0.68	12	0.02	141.00	1305.00	1182	20230331	-24.53	811	20231020	9.99	1000	-10.80	20240201	850	4.94	20240131	1152	-22.57	20230517	811	9.99	20231020	0.08	N	012280	500	275 억	358640	N	N	8	N	N
137	20240405	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	888	4	2	0.45	2299546	2582	3.92	893	893	888	1149	619	884	890.91	0.69	-992	905	894	885	874	865	900	880	276	265	500	610	1	1	51664505	459	6.30	0.68	12	0.00	141.00	1305.00	1182	20230331	-24.87	811	20231020	9.49	1000	-11.20	20240201	850	4.47	20240131	1152	-22.92	20230517	811	9.49	20231020	0.08	N	012280	500	275 억	358640	N	N	8	N	N
138	20240404	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	884	7	2	0.80	57815507	65605	36.87	877	896	876	1140	614	877	881.27	0.70	-7663	882	879	875	872	868	881	874	276	263	500	610	1	1	51664505	457	6.27	0.68	12	0.13	141.00	1305.00	1182	20230331	-25.21	811	20231020	9.00	1000	-11.60	20240201	850	4.00	20240131	1152	-23.26	20230517	811	9.00	20231020	0.09	N	012280	500	275 억	360652	N	N	8	N	N
139	20240404	150239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	883	6	2	0.68	56993300	64674	36.35	877	896	876	1140	614	877	881.24	0.70	-7658	882	879	875	872	868	881	874	276	263	500	610	1	1	51664505	456	6.26	0.68	12	0.13	141.00	1305.00	1182	20230331	-25.30	811	20231020	8.88	1000	-11.70	20240201	850	3.88	20240131	1152	-23.35	20230517	811	8.88	20231020	0.09	N	012280	500	275 억	360652	N	N	19	N	N
140	20240404	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	883	6	2	0.68	50080205	56831	31.94	877	896	876	1140	614	877	881.21	0.70	-7602	882	879	875	872	868	881	874	276	263	500	610	1	1	51664505	456	6.26	0.68	12	0.11	141.00	1305.00	1182	20230331	-25.30	811	20231020	8.88	1000	-11.70	20240201	850	3.88	20240131	1152	-23.35	20230517	811	8.88	20231020	0.09	N	012280	500	275 억	360652	N	N	19	N	N
141	20240404	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	881	4	2	0.46	48866722	55458	31.17	877	896	876	1140	614	877	881.15	0.70	-7602	882	879	875	872	868	881	874	276	263	500	610	1	1	51664505	455	6.25	0.68	12	0.11	141.00	1305.00	1182	20230331	-25.47	811	20231020	8.63	1000	-11.90	20240201	850	3.65	20240131	1152	-23.52	20230517	811	8.63	20231020	0.09	N	012280	500	275 억	360652	N	N	19	N	N
142	20240404	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	883	6	2	0.68	42103114	47798	26.86	877	896	876	1140	614	877	880.86	0.70	-7602	882	879	875	872	868	881	874	276	263	500	610	1	1	51664505	456	6.26	0.68	12	0.09	141.00	1305.00	1182	20230331	-25.30	811	20231020	8.88	1000	-11.70	20240201	850	3.88	20240131	1152	-23.35	20230517	811	8.88	20231020	0.09	N	012280	500	275 억	360652	N	N	19	N	N
143	20240404	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	879	2	2	0.23	29245185	33201	18.66	877	896	876	1140	614	877	880.85	0.70	-2733	882	879	875	872	868	881	874	276	263	500	610	1	1	51664505	454	6.23	0.67	12	0.06	141.00	1305.00	1182	20230331	-25.63	811	20231020	8.38	1000	-12.10	20240201	850	3.41	20240131	1152	-23.70	20230517	811	8.38	20231020	0.09	N	012280	500	275 억	360652	N	N	19	N	N
144	20240404	100237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	884	7	2	0.80	21208342	24068	13.53	877	896	876	1140	614	877	881.18	0.70	-633	882	879	875	872	868	881	874	276	263	500	610	1	1	51664505	457	6.27	0.68	12	0.05	141.00	1305.00	1182	20230331	-25.21	811	20231020	9.00	1000	-11.60	20240201	850	4.00	20240131	1152	-23.26	20230517	811	9.00	20231020	0.09	N	012280	500	275 억	360652	N	N	19	N	N
145	20240404	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	-1	5	-0.11	2569918	2931	1.65	877	877	876	1140	614	877	876.81	0.70	1028	882	879	875	872	868	881	874	276	263	500	610	1	1	51664505	453	6.21	0.67	12	0.01	141.00	1305.00	1182	20230331	-25.89	811	20231020	8.01	1000	-12.40	20240201	850	3.06	20240131	1152	-23.96	20230517	811	8.01	20231020	0.09	N	012280	500	275 억	360652	N	N	19	N	N
146	20240403	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	-5	5	-0.57	155621855	177935	249.48	873	878	871	1146	618	882	874.58	0.71	-7986	892	886	882	876	872	885	875	276	264	500	610	1	1	51664505	453	6.22	0.67	12	0.34	141.00	1305.00	1182	20230331	-25.80	811	20231020	8.14	1000	-12.30	20240201	850	3.18	20240131	1152	-23.87	20230517	811	8.14	20231020	0.12	N	012280	500	275 억	368638	N	N	19	N	N
147	20240403	150237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	-6	5	-0.68	142535752	162985	228.52	873	878	871	1146	618	882	874.51	0.71	-7986	892	886	882	876	872	885	875	276	264	500	610	1	1	51664505	453	6.21	0.67	12	0.32	141.00	1305.00	1182	20230331	-25.89	811	20231020	8.01	1000	-12.40	20240201	850	3.06	20240131	1152	-23.96	20230517	811	8.01	20231020	0.12	N	012280	500	275 억	368638	N	N	95	N	N
148	20240403	140236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	-7	5	-0.79	132951505	152038	213.17	873	878	871	1146	618	882	874.44	0.71	-7985	892	886	882	876	872	885	875	276	264	500	610	1	1	51664505	452	6.21	0.67	12	0.29	141.00	1305.00	1182	20230331	-25.97	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1152	-24.05	20230517	811	7.89	20231020	0.12	N	012280	500	275 억	368638	N	N	95	N	N
149	20240403	130236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	-6	5	-0.68	114544292	131024	183.71	873	878	871	1146	618	882	874.20	0.71	-7985	892	886	882	876	872	885	875	276	264	500	610	1	1	51664505	453	6.21	0.67	12	0.25	141.00	1305.00	1182	20230331	-25.89	811	20231020	8.01	1000	-12.40	20240201	850	3.06	20240131	1152	-23.96	20230517	811	8.01	20231020	0.12	N	012280	500	275 억	368638	N	N	95	N	N
150	20240403	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	-6	5	-0.68	86469410	98933	138.72	873	878	871	1146	618	882	873.99	0.71	-6901	892	886	882	876	872	885	875	276	264	500	610	1	1	51664505	453	6.21	0.67	12	0.19	141.00	1305.00	1182	20230331	-25.89	811	20231020	8.01	1000	-12.40	20240201	850	3.06	20240131	1152	-23.96	20230517	811	8.01	20231020	0.12	N	012280	500	275 억	368638	N	N	95	N	N
151	20240403	110237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	-9	5	-1.02	55478032	63469	88.99	873	878	871	1146	618	882	874.05	0.71	-5144	892	886	882	876	872	885	875	276	264	500	610	1	1	51664505	451	6.19	0.67	12	0.12	141.00	1305.00	1182	20230331	-26.14	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1152	-24.22	20230517	811	7.64	20231020	0.12	N	012280	500	275 억	368638	N	N	95	N	N
152	20240403	100237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	872	-10	5	-1.13	49716549	56868	79.74	873	878	871	1146	618	882	874.19	0.71	-5144	892	886	882	876	872	885	875	276	264	500	610	1	1	51664505	451	6.18	0.67	12	0.11	141.00	1305.00	1182	20230331	-26.23	811	20231020	7.52	1000	-12.80	20240201	850	2.59	20240131	1152	-24.31	20230517	811	7.52	20231020	0.12	N	012280	500	275 억	368638	N	N	95	N	N
153	20240403	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	-4	5	-0.45	5670647	6490	9.10	873	878	873	1146	618	882	873.21	0.71	-606	892	886	882	876	872	885	875	276	264	500	610	1	1	51664505	454	6.23	0.67	12	0.01	141.00	1305.00	1182	20230331	-25.72	811	20231020	8.26	1000	-12.20	20240201	850	3.29	20240131	1152	-23.78	20230517	811	8.26	20231020	0.12	N	012280	500	275 억	368638	N	N	95	N	N
154	20240402	160232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	882	4	2	0.46	62873301	71319	28.15	887	888	878	1141	615	878	881.60	0.72	-5822	907	892	885	870	863	889	867	276	263	500	610	1	1	51664505	456	6.26	0.68	12	0.14	141.00	1305.00	1182	20230331	-25.38	811	20231020	8.75	1000	-11.80	20240201	850	3.76	20240131	1152	-23.44	20230517	811	8.75	20231020	0.12	N	012280	500	275 억	374495	N	N	95	N	N
155	20240402	150237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	882	4	2	0.46	61224141	69449	27.41	887	888	878	1141	615	878	881.59	0.72	-5824	907	892	885	870	863	889	867	276	263	500	610	1	1	51664505	456	6.26	0.68	12	0.13	141.00	1305.00	1182	20230331	-25.38	811	20231020	8.75	1000	-11.80	20240201	850	3.76	20240131	1152	-23.44	20230517	811	8.75	20231020	0.12	N	012280	500	275 억	374495	N	N	0	N	N
156	20240402	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	2	2	0.23	50838268	57651	22.75	887	888	878	1141	615	878	881.86	0.72	-4700	907	892	885	870	863	889	867	276	263	500	610	1	1	51664505	455	6.24	0.67	12	0.11	141.00	1305.00	1182	20230331	-25.55	811	20231020	8.51	1000	-12.00	20240201	850	3.53	20240131	1152	-23.61	20230517	811	8.51	20231020	0.12	N	012280	500	275 억	374495	N	N	0	N	N
157	20240402	130234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	881	3	2	0.34	46413586	52630	20.77	887	888	878	1141	615	878	881.92	0.72	-4437	907	892	885	870	863	889	867	276	263	500	610	1	1	51664505	455	6.25	0.68	12	0.10	141.00	1305.00	1182	20230331	-25.47	811	20231020	8.63	1000	-11.90	20240201	850	3.65	20240131	1152	-23.52	20230517	811	8.63	20231020	0.12	N	012280	500	275 억	374495	N	N	0	N	N
158	20240402	120234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	879	1	2	0.11	36924273	41844	16.51	887	888	878	1141	615	878	882.47	0.72	-3923	907	892	885	870	863	889	867	276	263	500	610	1	1	51664505	454	6.23	0.67	12	0.08	141.00	1305.00	1182	20230331	-25.63	811	20231020	8.38	1000	-12.10	20240201	850	3.41	20240131	1152	-23.70	20230517	811	8.38	20231020	0.12	N	012280	500	275 억	374495	N	N	0	N	N
159	20240402	110234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	882	4	2	0.46	30045645	34031	13.43	887	888	879	1141	615	878	882.95	0.72	-3345	907	892	885	870	863	889	867	276	263	500	610	1	1	51664505	456	6.26	0.68	12	0.07	141.00	1305.00	1182	20230331	-25.38	811	20231020	8.75	1000	-11.80	20240201	850	3.76	20240131	1152	-23.44	20230517	811	8.75	20231020	0.12	N	012280	500	275 억	374495	N	N	0	N	N
160	20240402	100235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	883	5	2	0.57	18212523	20614	8.14	887	888	879	1141	615	878	883.62	0.72	-1807	907	892	885	870	863	889	867	276	263	500	610	1	1	51664505	456	6.26	0.68	12	0.04	141.00	1305.00	1182	20230331	-25.30	811	20231020	8.88	1000	-11.70	20240201	850	3.88	20240131	1152	-23.35	20230517	811	8.88	20231020	0.12	N	012280	500	275 억	374495	N	N	0	N	N
161	20240402	090233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	887	9	2	1.03	2535965	2862	1.13	887	888	887	1141	615	878	887.55	0.72	-1146	907	892	885	870	863	889	867	276	263	500	610	1	1	51664505	458	6.29	0.68	12	0.01	141.00	1305.00	1182	20230331	-24.96	811	20231020	9.37	1000	-11.30	20240201	850	4.35	20240131	1152	-23.00	20230517	811	9.37	20231020	0.12	N	012280	500	275 억	374495	N	N	0	N	N
162	20240401	160233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	-18	5	-2.01	224553436	252881	310.62	896	900	878	1164	628	896	887.83	0.73	-34008	916	906	901	891	886	903	888	276	268	500	620	1	1	51664505	454	6.23	0.67	12	0.49	141.00	1305.00	1182	20230331	-25.72	811	20231020	8.26	1000	-12.20	20240201	850	3.29	20240131	1152	-23.78	20230517	811	8.26	20231020	0.11	N	012280	500	275 억	375445	N	N	1	N	N
163	20240401	150233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	-16	5	-1.79	186413059	209484	257.32	896	900	879	1164	628	896	889.72	0.73	-32437	916	906	901	891	886	903	888	276	268	500	620	1	1	51664505	455	6.24	0.67	12	0.41	141.00	1305.00	1182	20230331	-25.55	811	20231020	8.51	1000	-12.00	20240201	850	3.53	20240131	1152	-23.61	20230517	811	8.51	20231020	0.11	N	012280	500	275 억	375445	N	N	1	N	N
164	20240401	140233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	883	-13	5	-1.45	142486834	159655	196.11	896	900	881	1164	628	896	892.36	0.73	-27760	916	906	901	891	886	903	888	276	268	500	620	1	1	51664505	456	6.26	0.68	12	0.31	141.00	1305.00	1182	20230331	-25.30	811	20231020	8.88	1000	-11.70	20240201	850	3.88	20240131	1152	-23.35	20230517	811	8.88	20231020	0.11	N	012280	500	275 억	375445	N	N	1	N	N
165	20240401	130233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	-6	5	-0.67	104880759	117269	144.05	896	900	889	1164	628	896	894.29	0.73	-22870	916	906	901	891	886	903	888	276	268	500	620	1	1	51664505	460	6.31	0.68	12	0.23	141.00	1305.00	1182	20230331	-24.70	811	20231020	9.74	1000	-11.00	20240201	850	4.71	20240131	1152	-22.74	20230517	811	9.74	20231020	0.11	N	012280	500	275 억	375445	N	N	1	N	N
166	20240401	120235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	893	-3	5	-0.33	73477577	82049	100.78	896	900	892	1164	628	896	895.50	0.73	-18164	916	906	901	891	886	903	888	276	268	500	620	1	1	51664505	461	6.33	0.68	12	0.16	141.00	1305.00	1182	20230331	-24.45	811	20231020	10.11	1000	-10.70	20240201	850	5.06	20240131	1152	-22.48	20230517	811	10.11	20231020	0.11	N	012280	500	275 억	375445	N	N	1	N	N
167	20240401	110234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	-1	5	-0.11	48998086	54670	67.15	896	900	895	1164	628	896	896.28	0.73	-13720	916	906	901	891	886	903	888	276	268	500	620	1	1	51664505	462	6.35	0.69	12	0.11	141.00	1305.00	1182	20230331	-24.28	811	20231020	10.36	1000	-10.50	20240201	850	5.29	20240131	1152	-22.31	20230517	811	10.36	20231020	0.11	N	012280	500	275 억	375445	N	N	1	N	N
168	20240401	100232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	899	3	2	0.33	34415856	38394	47.16	896	900	895	1164	628	896	896.44	0.73	-9014	916	906	901	891	886	903	888	276	268	500	620	1	1	51664505	464	6.38	0.69	12	0.07	141.00	1305.00	1182	20230331	-23.94	811	20231020	10.85	1000	-10.10	20240201	850	5.76	20240131	1152	-21.96	20230517	811	10.85	20231020	0.11	N	012280	500	275 억	375445	N	N	1	N	N
169	20240401	090232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	0	3	0.00	7589140	8470	10.40	896	900	896	1164	628	896	896.01	0.73	-826	916	906	901	891	886	903	888	276	268	500	620	1	1	51664505	463	6.35	0.69	12	0.02	141.00	1305.00	1182	20230331	-24.20	811	20231020	10.48	1000	-10.40	20240201	850	5.41	20240131	1152	-22.22	20230517	811	10.48	20231020	0.11	N	012280	500	275 억	375445	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History