KissMeData/090080/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160729	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1129	-2	5	-0.18	108476432	96165	130.32	1126	1133	1125	1470	792	1131	1128.02	1.80	0	7870	1137	1134	1128	1125	1119	1135	1126	275	339	500	740	1	1	54902259	620	17.11	1.43	12	0.18	66.00	790.00	2000	20230512	-43.55	1113	20240419	1.44	1358	-16.86	20240103	1113	1.44	20240419	2000	-43.55	20230512	1113	1.44	20240419	0.38	N	090080	500	274 억		988009	N	N	0	N	00	N
3	20240430	150739	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1132	1	2	0.09	84489110	74920	101.53	1126	1133	1125	1470	792	1131	1127.72	1.80	0	7860	1137	1134	1128	1125	1119	1135	1126	275	339	500	740	1	1	54902259	621	17.15	1.43	12	0.14	66.00	790.00	2000	20230512	-43.40	1113	20240419	1.71	1358	-16.64	20240103	1113	1.71	20240419	2000	-43.40	20230512	1113	1.71	20240419	0.38	N	090080	500	274 억		988009	N	N	0	N	00	N
4	20240430	140739	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1131	0	3	0.00	77201319	68475	92.80	1126	1133	1125	1470	792	1131	1127.44	1.80	0	5112	1137	1134	1128	1125	1119	1135	1126	275	339	500	740	1	1	54902259	621	17.14	1.43	12	0.12	66.00	790.00	2000	20230512	-43.45	1113	20240419	1.62	1358	-16.72	20240103	1113	1.62	20240419	2000	-43.45	20230512	1113	1.62	20240419	0.38	N	090080	500	274 억		988009	N	N	0	N	00	N
5	20240430	130737	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1126	-5	5	-0.44	55526067	49267	66.77	1126	1131	1125	1470	792	1131	1127.04	1.80	0	3647	1137	1134	1128	1125	1119	1135	1126	275	339	500	740	1	1	54902259	618	17.06	1.43	12	0.09	66.00	790.00	2000	20230512	-43.70	1113	20240419	1.17	1358	-17.08	20240103	1113	1.17	20240419	2000	-43.70	20230512	1113	1.17	20240419	0.38	N	090080	500	274 억		988009	N	N	0	N	00	N
6	20240430	120738	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1125	-6	5	-0.53	50140344	44486	60.29	1126	1131	1125	1470	792	1131	1127.10	1.80	0	3200	1137	1134	1128	1125	1119	1135	1126	275	339	500	740	1	1	54902259	618	17.05	1.42	12	0.08	66.00	790.00	2000	20230512	-43.75	1113	20240419	1.08	1358	-17.16	20240103	1113	1.08	20240419	2000	-43.75	20230512	1113	1.08	20240419	0.38	N	090080	500	274 억		988009	N	N	0	N	00	N
7	20240430	110736	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1128	-3	5	-0.27	38750685	34371	46.58	1126	1131	1126	1470	792	1131	1127.42	1.80	0	3801	1137	1134	1128	1125	1119	1135	1126	275	339	500	740	1	1	54902259	619	17.09	1.43	12	0.06	66.00	790.00	2000	20230512	-43.60	1113	20240419	1.35	1358	-16.94	20240103	1113	1.35	20240419	2000	-43.60	20230512	1113	1.35	20240419	0.38	N	090080	500	274 억		988009	N	N	0	N	00	N
8	20240430	100736	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1130	-1	5	-0.09	24724055	21926	29.71	1126	1131	1126	1470	792	1131	1127.61	1.80	0	3765	1137	1134	1128	1125	1119	1135	1126	275	339	500	740	1	1	54902259	620	17.12	1.43	12	0.04	66.00	790.00	2000	20230512	-43.50	1113	20240419	1.53	1358	-16.79	20240103	1113	1.53	20240419	2000	-43.50	20230512	1113	1.53	20240419	0.38	N	090080	500	274 억		988009	N	N	0	N	00	N
9	20240430	090746	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1126	-5	5	-0.44	5049129	4484	6.08	1126	1126	1126	1470	792	1131	1126.00	1.80	0	361	1137	1134	1128	1125	1119	1135	1126	275	339	500	740	1	1	54902259	618	17.06	1.43	12	0.01	66.00	790.00	2000	20230512	-43.70	1113	20240419	1.17	1358	-17.08	20240103	1113	1.17	20240419	2000	-43.70	20230512	1113	1.17	20240419	0.38	N	090080	500	274 억		988009	N	N	0	N	00	N
10	20240429	160726	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1131	5	2	0.44	79880709	70980	130.60	1126	1131	1122	1463	789	1126	1125.38	1.78	0	8611	1130	1128	1126	1124	1122	1128	1124	275	337	500	740	1	1	54902259	621	17.14	1.43	12	0.13	66.00	790.00	2000	20230512	-43.45	1113	20240419	1.62	1358	-16.72	20240103	1113	1.62	20240419	2000	-43.45	20230512	1113	1.62	20240419	0.38	N	090080	500	274 억		978955	N	N	14	N	00	N
11	20240429	150737	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1130	4	2	0.36	75846995	67412	124.03	1126	1130	1122	1463	789	1126	1125.10	1.78	0	9671	1130	1128	1126	1124	1122	1128	1124	275	337	500	740	1	1	54902259	620	17.12	1.43	12	0.12	66.00	790.00	2000	20230512	-43.50	1113	20240419	1.53	1358	-16.79	20240103	1113	1.53	20240419	2000	-43.50	20230512	1113	1.53	20240419	0.38	N	090080	500	274 억		978955	N	N	14	N	00	N
12	20240429	140706	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1124	-2	5	-0.18	61405739	54590	100.44	1126	1128	1122	1463	789	1126	1124.82	1.78	0	6686	1130	1128	1126	1124	1122	1128	1124	275	337	500	740	1	1	54902259	617	17.03	1.42	12	0.10	66.00	790.00	2000	20230512	-43.80	1113	20240419	0.99	1358	-17.23	20240103	1113	0.99	20240419	2000	-43.80	20230512	1113	0.99	20240419	0.38	N	090080	500	274 억		978955	N	N	14	N	00	N
13	20240429	130736	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1128	2	2	0.18	49615129	44107	81.15	1126	1128	1122	1463	789	1126	1124.84	1.78	0	5857	1130	1128	1126	1124	1122	1128	1124	275	337	500	740	1	1	54902259	619	17.09	1.43	12	0.08	66.00	790.00	2000	20230512	-43.60	1113	20240419	1.35	1358	-16.94	20240103	1113	1.35	20240419	2000	-43.60	20230512	1113	1.35	20240419	0.38	N	090080	500	274 억		978955	N	N	14	N	00	N
14	20240429	120736	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1127	1	2	0.09	42805429	38061	70.03	1126	1128	1122	1463	789	1126	1124.59	1.78	0	4375	1130	1128	1126	1124	1122	1128	1124	275	337	500	740	1	1	54902259	619	17.08	1.43	12	0.07	66.00	790.00	2000	20230512	-43.65	1113	20240419	1.26	1358	-17.01	20240103	1113	1.26	20240419	2000	-43.65	20230512	1113	1.26	20240419	0.38	N	090080	500	274 억		978955	N	N	14	N	00	N
15	20240429	110710	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1127	1	2	0.09	33355471	29665	54.58	1126	1127	1122	1463	789	1126	1124.31	1.78	0	3533	1130	1128	1126	1124	1122	1128	1124	275	337	500	740	1	1	54902259	619	17.08	1.43	12	0.05	66.00	790.00	2000	20230512	-43.65	1113	20240419	1.26	1358	-17.01	20240103	1113	1.26	20240419	2000	-43.65	20230512	1113	1.26	20240419	0.38	N	090080	500	274 억		978955	N	N	14	N	00	N
16	20240429	100736	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1127	1	2	0.09	31810022	28292	52.06	1126	1127	1122	1463	789	1126	1124.25	1.78	0	3500	1130	1128	1126	1124	1122	1128	1124	275	337	500	740	1	1	54902259	619	17.08	1.43	12	0.05	66.00	790.00	2000	20230512	-43.65	1113	20240419	1.26	1358	-17.01	20240103	1113	1.26	20240419	2000	-43.65	20230512	1113	1.26	20240419	0.38	N	090080	500	274 억		978955	N	N	14	N	00	N
17	20240429	090736	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1123	-3	5	-0.27	3825656	3399	6.25	1126	1126	1123	1463	789	1126	1125.10	1.78	0	-238	1130	1128	1126	1124	1122	1128	1124	275	337	500	740	1	1	54902259	617	17.02	1.42	12	0.01	66.00	790.00	2000	20230512	-43.85	1113	20240419	0.90	1358	-17.30	20240103	1113	0.90	20240419	2000	-43.85	20230512	1113	0.90	20240419	0.38	N	090080	500	274 억		978955	N	N	14	N	00	N
18	20240426	160732	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1126	-3	5	-0.27	59752533	53082	78.00	1126	1128	1124	1467	791	1129	1125.66	1.78	0	-311	1141	1134	1126	1119	1111	1138	1123	275	338	500	740	1	1	54902259	618	17.06	1.43	12	0.10	66.00	790.00	2000	20230512	-43.70	1113	20240419	1.17	1358	-17.08	20240103	1113	1.17	20240419	2000	-43.70	20230512	1113	1.17	20240419	0.43	N	090080	500	274 억		979264	N	N	14	N	00	N
19	20240426	150734	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1126	-3	5	-0.27	56603274	50285	73.89	1126	1128	1124	1467	791	1129	1125.65	1.78	0	-345	1141	1134	1126	1119	1111	1138	1123	275	338	500	740	1	1	54902259	618	17.06	1.43	12	0.09	66.00	790.00	2000	20230512	-43.70	1113	20240419	1.17	1358	-17.08	20240103	1113	1.17	20240419	2000	-43.70	20230512	1113	1.17	20240419	0.43	N	090080	500	274 억		979264	N	N	1	N	00	N
20	20240426	140730	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1126	-3	5	-0.27	48125880	42761	62.83	1126	1128	1124	1467	791	1129	1125.46	1.78	0	-221	1141	1134	1126	1119	1111	1138	1123	275	338	500	740	1	1	54902259	618	17.06	1.43	12	0.08	66.00	790.00	2000	20230512	-43.70	1113	20240419	1.17	1358	-17.08	20240103	1113	1.17	20240419	2000	-43.70	20230512	1113	1.17	20240419	0.43	N	090080	500	274 억		979264	N	N	1	N	00	N
21	20240426	130733	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1127	-2	5	-0.18	45850760	40743	59.87	1126	1128	1124	1467	791	1129	1125.37	1.78	0	-1183	1141	1134	1126	1119	1111	1138	1123	275	338	500	740	1	1	54902259	619	17.08	1.43	12	0.07	66.00	790.00	2000	20230512	-43.65	1113	20240419	1.26	1358	-17.01	20240103	1113	1.26	20240419	2000	-43.65	20230512	1113	1.26	20240419	0.43	N	090080	500	274 억		979264	N	N	1	N	00	N
22	20240426	120731	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1126	-3	5	-0.27	41640644	37003	54.37	1126	1128	1124	1467	791	1129	1125.33	1.78	0	-1962	1141	1134	1126	1119	1111	1138	1123	275	338	500	740	1	1	54902259	618	17.06	1.43	12	0.07	66.00	790.00	2000	20230512	-43.70	1113	20240419	1.17	1358	-17.08	20240103	1113	1.17	20240419	2000	-43.70	20230512	1113	1.17	20240419	0.43	N	090080	500	274 억		979264	N	N	1	N	00	N
23	20240426	110731	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1124	-5	5	-0.44	33139458	29446	43.27	1126	1128	1124	1467	791	1129	1125.43	1.78	0	-962	1141	1134	1126	1119	1111	1138	1123	275	338	500	740	1	1	54902259	617	17.03	1.42	12	0.05	66.00	790.00	2000	20230512	-43.80	1113	20240419	0.99	1358	-17.23	20240103	1113	0.99	20240419	2000	-43.80	20230512	1113	0.99	20240419	0.43	N	090080	500	274 억		979264	N	N	1	N	00	N
24	20240426	100729	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1128	-1	5	-0.09	9825883	8728	12.82	1126	1128	1125	1467	791	1129	1125.79	1.78	0	-2284	1141	1134	1126	1119	1111	1138	1123	275	338	500	740	1	1	54902259	619	17.09	1.43	12	0.02	66.00	790.00	2000	20230512	-43.60	1113	20240419	1.35	1358	-16.94	20240103	1113	1.35	20240419	2000	-43.60	20230512	1113	1.35	20240419	0.43	N	090080	500	274 억		979264	N	N	1	N	00	N
25	20240426	090734	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1128	-1	5	-0.09	43960	39	0.06	1126	1128	1126	1467	791	1129	1127.18	1.78	0	-2	1141	1134	1126	1119	1111	1138	1123	275	338	500	740	1	1	54902259	619	17.09	1.43	12	0.00	66.00	790.00	2000	20230512	-43.60	1113	20240419	1.35	1358	-16.94	20240103	1113	1.35	20240419	2000	-43.60	20230512	1113	1.35	20240419	0.43	N	090080	500	274 억		979264	N	N	1	N	00	N
26	20240425	160726	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1129	4	2	0.36	76487000	68057	133.28	1125	1133	1118	1462	788	1125	1123.87	1.75	0	18931	1137	1131	1124	1118	1111	1134	1121	275	337	500	740	1	1	54902259	620	17.11	1.43	12	0.12	66.00	790.00	2000	20230512	-43.55	1113	20240419	1.44	1358	-16.86	20240103	1113	1.44	20240419	2000	-43.55	20230512	1113	1.44	20240419	0.43	N	090080	500	274 억		960333	N	N	1	N	00	N
27	20240425	150732	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1127	2	2	0.18	74610390	66394	130.03	1125	1133	1118	1462	788	1125	1123.75	1.75	0	18540	1137	1131	1124	1118	1111	1134	1121	275	337	500	740	1	1	54902259	619	17.08	1.43	12	0.12	66.00	790.00	2000	20230512	-43.65	1113	20240419	1.26	1358	-17.01	20240103	1113	1.26	20240419	2000	-43.65	20230512	1113	1.26	20240419	0.43	N	090080	500	274 억		960333	N	N	1	N	00	N
28	20240425	140728	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1129	4	2	0.36	65857183	58627	114.82	1125	1133	1118	1462	788	1125	1123.33	1.75	0	16922	1137	1131	1124	1118	1111	1134	1121	275	337	500	740	1	1	54902259	620	17.11	1.43	12	0.11	66.00	790.00	2000	20230512	-43.55	1113	20240419	1.44	1358	-16.86	20240103	1113	1.44	20240419	2000	-43.55	20230512	1113	1.44	20240419	0.43	N	090080	500	274 억		960333	N	N	1	N	00	N
29	20240425	130730	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1129	4	2	0.36	51753168	46117	90.32	1125	1133	1118	1462	788	1125	1122.21	1.75	0	12636	1137	1131	1124	1118	1111	1134	1121	275	337	500	740	1	1	54902259	620	17.11	1.43	12	0.08	66.00	790.00	2000	20230512	-43.55	1113	20240419	1.44	1358	-16.86	20240103	1113	1.44	20240419	2000	-43.55	20230512	1113	1.44	20240419	0.43	N	090080	500	274 억		960333	N	N	1	N	00	N
30	20240425	120726	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1131	6	2	0.53	43778608	39038	76.45	1125	1133	1118	1462	788	1125	1121.44	1.75	0	11997	1137	1131	1124	1118	1111	1134	1121	275	337	500	740	1	1	54902259	621	17.14	1.43	12	0.07	66.00	790.00	2000	20230512	-43.45	1113	20240419	1.62	1358	-16.72	20240103	1113	1.62	20240419	2000	-43.45	20230512	1113	1.62	20240419	0.43	N	090080	500	274 억		960333	N	N	1	N	00	N
31	20240425	110728	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1123	-2	5	-0.18	36148559	32268	63.19	1125	1125	1118	1462	788	1125	1120.26	1.75	0	11898	1137	1131	1124	1118	1111	1134	1121	275	337	500	740	1	1	54902259	617	17.02	1.42	12	0.06	66.00	790.00	2000	20230512	-43.85	1113	20240419	0.90	1358	-17.30	20240103	1113	0.90	20240419	2000	-43.85	20230512	1113	0.90	20240419	0.43	N	090080	500	274 억		960333	N	N	1	N	00	N
32	20240425	100728	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1120	-5	5	-0.44	18332509	16369	32.06	1125	1125	1118	1462	788	1125	1119.95	1.75	0	7669	1137	1131	1124	1118	1111	1134	1121	275	337	500	740	1	1	54902259	615	16.97	1.42	12	0.03	66.00	790.00	2000	20230512	-44.00	1113	20240419	0.63	1358	-17.53	20240103	1113	0.63	20240419	2000	-44.00	20230512	1113	0.63	20240419	0.43	N	090080	500	274 억		960333	N	N	1	N	00	N
33	20240425	090730	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1124	-1	5	-0.09	888730	791	1.55	1125	1125	1120	1462	788	1125	1123.55	1.75	0	-367	1137	1131	1124	1118	1111	1134	1121	275	337	500	740	1	1	54902259	617	17.03	1.42	12	0.00	66.00	790.00	2000	20230512	-43.80	1113	20240419	0.99	1358	-17.23	20240103	1113	0.99	20240419	2000	-43.80	20230512	1113	0.99	20240419	0.43	N	090080	500	274 억		960333	N	N	1	N	00	N
34	20240424	160715	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1125	4	2	0.36	57415880	51055	85.48	1117	1130	1117	1457	785	1121	1124.59	1.73	0	11703	1128	1124	1120	1116	1112	1126	1118	275	336	500	730	1	1	54902259	618	17.05	1.42	12	0.09	66.00	790.00	2000	20230512	-43.75	1113	20240419	1.08	1358	-17.16	20240103	1113	1.08	20240419	2000	-43.75	20230512	1113	1.08	20240419	0.44	N	090080	500	274 억		948127	N	N	1	N	00	N
35	20240424	150725	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1127	6	2	0.54	53201458	47313	79.22	1117	1130	1117	1457	785	1121	1124.46	1.73	0	10011	1128	1124	1120	1116	1112	1126	1118	275	336	500	730	1	1	54902259	619	17.08	1.43	12	0.09	66.00	790.00	2000	20230512	-43.65	1113	20240419	1.26	1358	-17.01	20240103	1113	1.26	20240419	2000	-43.65	20230512	1113	1.26	20240419	0.44	N	090080	500	274 억		948127	N	N	0	N	00	N
36	20240424	140725	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1128	7	2	0.62	45646505	40602	67.98	1117	1130	1117	1457	785	1121	1124.24	1.73	0	7777	1128	1124	1120	1116	1112	1126	1118	275	336	500	730	1	1	54902259	619	17.09	1.43	12	0.07	66.00	790.00	2000	20230512	-43.60	1113	20240419	1.35	1358	-16.94	20240103	1113	1.35	20240419	2000	-43.60	20230512	1113	1.35	20240419	0.44	N	090080	500	274 억		948127	N	N	0	N	00	N
37	20240424	130730	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1129	8	2	0.71	44487156	39574	66.26	1117	1130	1117	1457	785	1121	1124.15	1.73	0	7523	1128	1124	1120	1116	1112	1126	1118	275	336	500	730	1	1	54902259	620	17.11	1.43	12	0.07	66.00	790.00	2000	20230512	-43.55	1113	20240419	1.44	1358	-16.86	20240103	1113	1.44	20240419	2000	-43.55	20230512	1113	1.44	20240419	0.44	N	090080	500	274 억		948127	N	N	0	N	00	N
38	20240424	120726	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1127	6	2	0.54	42550840	37860	63.39	1117	1130	1117	1457	785	1121	1123.90	1.73	0	7487	1128	1124	1120	1116	1112	1126	1118	275	336	500	730	1	1	54902259	619	17.08	1.43	12	0.07	66.00	790.00	2000	20230512	-43.65	1113	20240419	1.26	1358	-17.01	20240103	1113	1.26	20240419	2000	-43.65	20230512	1113	1.26	20240419	0.44	N	090080	500	274 억		948127	N	N	0	N	00	N
39	20240424	110725	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1125	4	2	0.36	29273031	26074	43.66	1117	1126	1117	1457	785	1121	1122.69	1.73	0	6303	1128	1124	1120	1116	1112	1126	1118	275	336	500	730	1	1	54902259	618	17.05	1.42	12	0.05	66.00	790.00	2000	20230512	-43.75	1113	20240419	1.08	1358	-17.16	20240103	1113	1.08	20240419	2000	-43.75	20230512	1113	1.08	20240419	0.44	N	090080	500	274 억		948127	N	N	0	N	00	N
40	20240424	100723	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1123	2	2	0.18	17092303	15231	25.50	1117	1126	1117	1457	785	1121	1122.21	1.73	0	4399	1128	1124	1120	1116	1112	1126	1118	275	336	500	730	1	1	54902259	617	17.02	1.42	12	0.03	66.00	790.00	2000	20230512	-43.85	1113	20240419	0.90	1358	-17.30	20240103	1113	0.90	20240419	2000	-43.85	20230512	1113	0.90	20240419	0.44	N	090080	500	274 억		948127	N	N	0	N	00	N
41	20240424	090726	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1120	-1	5	-0.09	4900375	4378	7.33	1117	1123	1117	1457	785	1121	1119.32	1.73	0	2345	1128	1124	1120	1116	1112	1126	1118	275	336	500	730	1	1	54902259	615	16.97	1.42	12	0.01	66.00	790.00	2000	20230512	-44.00	1113	20240419	0.63	1358	-17.53	20240103	1113	0.63	20240419	2000	-44.00	20230512	1113	0.63	20240419	0.44	N	090080	500	274 억		948127	N	N	0	N	00	N
42	20240423	160702	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1121	1	2	0.09	66882239	59726	49.93	1120	1124	1116	1456	784	1120	1119.82	1.72	0	4889	1148	1133	1123	1108	1098	1141	1116	275	336	500	730	1	1	54902259	615	16.98	1.42	12	0.11	66.00	790.00	2000	20230512	-43.95	1113	20240419	0.72	1358	-17.45	20240103	1113	0.72	20240419	2000	-43.95	20230512	1113	0.72	20240419	0.43	N	090080	500	274 억		945852	N	N	0	N	00	N
43	20240423	150722	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1120	0	3	0.00	64156813	57293	47.90	1120	1124	1116	1456	784	1120	1119.80	1.72	0	4890	1148	1133	1123	1108	1098	1141	1116	275	336	500	730	1	1	54902259	615	16.97	1.42	12	0.10	66.00	790.00	2000	20230512	-44.00	1113	20240419	0.63	1358	-17.53	20240103	1113	0.63	20240419	2000	-44.00	20230512	1113	0.63	20240419	0.43	N	090080	500	274 억		945852	N	N	0	N	00	N
44	20240423	140722	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1119	-1	5	-0.09	56735053	50662	42.36	1120	1124	1116	1456	784	1120	1119.87	1.72	0	4691	1148	1133	1123	1108	1098	1141	1116	275	336	500	730	1	1	54902259	614	16.95	1.42	12	0.09	66.00	790.00	2000	20230512	-44.05	1113	20240419	0.54	1358	-17.60	20240103	1113	0.54	20240419	2000	-44.05	20230512	1113	0.54	20240419	0.43	N	090080	500	274 억		945852	N	N	0	N	00	N
45	20240423	130720	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1120	0	3	0.00	49620292	44307	37.04	1120	1124	1116	1456	784	1120	1119.92	1.72	0	4529	1148	1133	1123	1108	1098	1141	1116	275	336	500	730	1	1	54902259	615	16.97	1.42	12	0.08	66.00	790.00	2000	20230512	-44.00	1113	20240419	0.63	1358	-17.53	20240103	1113	0.63	20240419	2000	-44.00	20230512	1113	0.63	20240419	0.43	N	090080	500	274 억		945852	N	N	0	N	00	N
46	20240423	120720	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1120	0	3	0.00	44078138	39351	32.90	1120	1124	1116	1456	784	1120	1120.13	1.72	0	4529	1148	1133	1123	1108	1098	1141	1116	275	336	500	730	1	1	54902259	615	16.97	1.42	12	0.07	66.00	790.00	2000	20230512	-44.00	1113	20240419	0.63	1358	-17.53	20240103	1113	0.63	20240419	2000	-44.00	20230512	1113	0.63	20240419	0.43	N	090080	500	274 억		945852	N	N	0	N	00	N
47	20240423	110722	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1117	-3	5	-0.27	34969626	31205	26.09	1120	1124	1117	1456	784	1120	1120.64	1.72	0	4508	1148	1133	1123	1108	1098	1141	1116	275	336	500	730	1	1	54902259	613	16.92	1.41	12	0.06	66.00	790.00	2000	20230512	-44.15	1113	20240419	0.36	1358	-17.75	20240103	1113	0.36	20240419	2000	-44.15	20230512	1113	0.36	20240419	0.43	N	090080	500	274 억		945852	N	N	0	N	00	N
48	20240423	100721	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1124	4	2	0.36	25155207	22435	18.76	1120	1124	1118	1456	784	1120	1121.25	1.72	0	6561	1148	1133	1123	1108	1098	1141	1116	275	336	500	730	1	1	54902259	617	17.03	1.42	12	0.04	66.00	790.00	2000	20230512	-43.80	1113	20240419	0.99	1358	-17.23	20240103	1113	0.99	20240419	2000	-43.80	20230512	1113	0.99	20240419	0.43	N	090080	500	274 억		945852	N	N	0	N	00	N
49	20240423	090721	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1120	0	3	0.00	9326945	8332	6.97	1120	1120	1118	1456	784	1120	1119.41	1.72	0	3879	1148	1133	1123	1108	1098	1141	1116	275	336	500	730	1	1	54902259	615	16.97	1.42	12	0.02	66.00	790.00	2000	20230512	-44.00	1113	20240419	0.63	1358	-17.53	20240103	1113	0.63	20240419	2000	-44.00	20230512	1113	0.63	20240419	0.43	N	090080	500	274 억		945852	N	N	0	N	00	N
50	20240422	160719	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1120	2	2	0.18	133421500	119511	101.46	1117	1138	1113	1453	783	1118	1116.38	1.74	0	-17319	1144	1131	1122	1109	1100	1126	1104	275	335	500	730	1	1	54902259	615	16.97	1.42	12	0.22	66.00	790.00	2000	20230512	-44.00	1113	20240422	0.63	1358	-17.53	20240103	1113	0.63	20240422	2000	-44.00	20230512	1113	0.63	20240422	0.43	N	090080	500	274 억		956619	N	N	143	N	00	N
51	20240422	150718	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1116	-2	5	-0.18	127746292	114472	97.19	1117	1123	1113	1453	783	1118	1115.96	1.74	0	-16910	1144	1131	1122	1109	1100	1126	1104	275	335	500	730	1	1	54902259	613	16.91	1.41	12	0.21	66.00	790.00	2000	20230512	-44.20	1113	20240422	0.27	1358	-17.82	20240103	1113	0.27	20240422	2000	-44.20	20230512	1113	0.27	20240422	0.43	N	090080	500	274 억		956619	N	N	143	N	00	N
52	20240422	140718	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1115	-3	5	-0.27	85436980	76619	65.05	1117	1123	1113	1453	783	1118	1115.09	1.74	0	-18623	1144	1131	1122	1109	1100	1126	1104	275	335	500	730	1	1	54902259	612	16.89	1.41	12	0.14	66.00	790.00	2000	20230512	-44.25	1113	20240422	0.18	1358	-17.89	20240103	1113	0.18	20240422	2000	-44.25	20230512	1113	0.18	20240422	0.43	N	090080	500	274 억		956619	N	N	143	N	00	N
53	20240422	130716	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1114	-4	5	-0.36	69027715	61889	52.54	1117	1123	1113	1453	783	1118	1115.35	1.74	0	-17296	1144	1131	1122	1109	1100	1126	1104	275	335	500	730	1	1	54902259	612	16.88	1.41	12	0.11	66.00	790.00	2000	20230512	-44.30	1113	20240422	0.09	1358	-17.97	20240103	1113	0.09	20240422	2000	-44.30	20230512	1113	0.09	20240422	0.43	N	090080	500	274 억		956619	N	N	143	N	00	N
54	20240422	120716	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1114	-4	5	-0.36	57932102	51925	44.08	1117	1123	1113	1453	783	1118	1115.69	1.74	0	-16348	1144	1131	1122	1109	1100	1126	1104	275	335	500	730	1	1	54902259	612	16.88	1.41	12	0.09	66.00	790.00	2000	20230512	-44.30	1113	20240422	0.09	1358	-17.97	20240103	1113	0.09	20240422	2000	-44.30	20230512	1113	0.09	20240422	0.43	N	090080	500	274 억		956619	N	N	143	N	00	N
55	20240422	110716	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1117	-1	5	-0.09	31334966	28060	23.82	1117	1123	1116	1453	783	1118	1116.71	1.74	0	-2879	1144	1131	1122	1109	1100	1126	1104	275	335	500	730	1	1	54902259	613	16.92	1.41	12	0.05	66.00	790.00	2000	20230512	-44.15	1113	20240419	0.36	1358	-17.75	20240103	1113	0.36	20240419	2000	-44.15	20230512	1113	0.36	20240419	0.43	N	090080	500	274 억		956619	N	N	143	N	00	N
56	20240422	100717	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1116	-2	5	-0.18	22018991	19714	16.74	1117	1123	1116	1453	783	1118	1116.92	1.74	0	-1453	1144	1131	1122	1109	1100	1126	1104	275	335	500	730	1	1	54902259	613	16.91	1.41	12	0.04	66.00	790.00	2000	20230512	-44.20	1113	20240419	0.27	1358	-17.82	20240103	1113	0.27	20240419	2000	-44.20	20230512	1113	0.27	20240419	0.43	N	090080	500	274 억		956619	N	N	143	N	00	N
57	20240422	090717	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1116	-2	5	-0.18	7160509	6412	5.44	1117	1123	1116	1453	783	1118	1116.74	1.74	0	1143	1144	1131	1122	1109	1100	1126	1104	275	335	500	730	1	1	54902259	613	16.91	1.41	12	0.01	66.00	790.00	2000	20230512	-44.20	1113	20240419	0.27	1358	-17.82	20240103	1113	0.27	20240419	2000	-44.20	20230512	1113	0.27	20240419	0.43	N	090080	500	274 억		956619	N	N	143	N	00	N
58	20240419	160646	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1118	-17	5	-1.50	131145335	117286	216.12	1130	1135	1113	1475	795	1135	1118.17	1.80	0	-25924	1147	1140	1130	1123	1113	1144	1127	275	340	500	740	1	1	54902259	614	16.94	1.42	12	0.21	66.00	790.00	2000	20230512	-44.10	1113	20240419	0.45	1358	-17.67	20240103	1113	0.45	20240419	2000	-44.10	20230512	1113	0.45	20240419	0.43	N	090080	500	274 억		990730	N	N	143	N	00	N
59	20240419	150651	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1116	-19	5	-1.67	128679944	115079	212.05	1130	1135	1113	1475	795	1135	1118.19	1.80	0	-25104	1147	1140	1130	1123	1113	1144	1127	275	340	500	740	1	1	54902259	613	16.91	1.41	12	0.21	66.00	790.00	2000	20230512	-44.20	1113	20240419	0.27	1358	-17.82	20240103	1113	0.27	20240419	2000	-44.20	20230512	1113	0.27	20240419	0.43	N	090080	500	274 억		990730	N	N	0	N	00	N
60	20240419	140645	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1117	-18	5	-1.59	103274345	92292	170.06	1130	1135	1113	1475	795	1135	1119.00	1.80	0	-16874	1147	1140	1130	1123	1113	1144	1127	275	340	500	740	1	1	54902259	613	16.92	1.41	12	0.17	66.00	790.00	2000	20230512	-44.15	1113	20240419	0.36	1358	-17.75	20240103	1113	0.36	20240419	2000	-44.15	20230512	1113	0.36	20240419	0.43	N	090080	500	274 억		990730	N	N	0	N	00	N
61	20240419	130646	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1120	-15	5	-1.32	82515944	73733	135.86	1130	1135	1113	1475	795	1135	1119.12	1.80	0	-13287	1147	1140	1130	1123	1113	1144	1127	275	340	500	740	1	1	54902259	615	16.97	1.42	12	0.13	66.00	790.00	2000	20230512	-44.00	1113	20240419	0.63	1358	-17.53	20240103	1113	0.63	20240419	2000	-44.00	20230512	1113	0.63	20240419	0.43	N	090080	500	274 억		990730	N	N	0	N	00	N
62	20240419	120644	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1115	-20	5	-1.76	66502088	59379	109.41	1130	1135	1113	1475	795	1135	1119.96	1.80	0	-12924	1147	1140	1130	1123	1113	1144	1127	275	340	500	740	1	1	54902259	612	16.89	1.41	12	0.11	66.00	790.00	2000	20230512	-44.25	1113	20240419	0.18	1358	-17.89	20240103	1113	0.18	20240419	2000	-44.25	20230512	1113	0.18	20240419	0.43	N	090080	500	274 억		990730	N	N	0	N	00	N
63	20240419	110650	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1115	-20	5	-1.76	48046419	42820	78.90	1130	1135	1115	1475	795	1135	1122.06	1.80	0	-9009	1147	1140	1130	1123	1113	1144	1127	275	340	500	740	1	1	54902259	612	16.89	1.41	12	0.08	66.00	790.00	2000	20230512	-44.25	1115	20240419	0.00	1358	-17.89	20240103	1115	0.00	20240419	2000	-44.25	20230512	1115	0.00	20240419	0.43	N	090080	500	274 억		990730	N	N	0	N	00	N
64	20240419	100648	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1129	-6	5	-0.53	14090301	12499	23.03	1130	1135	1121	1475	795	1135	1127.31	1.80	0	-458	1147	1140	1130	1123	1113	1144	1127	275	340	500	740	1	1	54902259	620	17.11	1.43	12	0.02	66.00	790.00	2000	20230512	-43.55	1115	20240415	1.26	1358	-16.86	20240103	1115	1.26	20240415	2000	-43.55	20230512	1115	1.26	20240415	0.43	N	090080	500	274 억		990730	N	N	0	N	00	N
65	20240419	090643	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1132	-3	5	-0.26	494222	436	0.80	1130	1135	1130	1475	795	1135	1133.54	1.80	0	-1	1147	1140	1130	1123	1113	1144	1127	275	340	500	740	1	1	54902259	621	17.15	1.43	12	0.00	66.00	790.00	2000	20230512	-43.40	1115	20240415	1.52	1358	-16.64	20240103	1115	1.52	20240415	2000	-43.40	20230512	1115	1.52	20240415	0.43	N	090080	500	274 억		990730	N	N	0	N	00	N
66	20240418	160644	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1135	13	2	1.16	61266833	54270	60.72	1122	1137	1120	1458	786	1122	1128.93	1.79	0	6242	1156	1138	1129	1111	1102	1148	1121	275	336	500	740	1	1	54902259	623	17.20	1.44	12	0.10	66.00	790.00	2000	20230512	-43.25	1115	20240415	1.79	1358	-16.42	20240103	1115	1.79	20240415	2000	-43.25	20230512	1115	1.79	20240415	0.41	N	090080	500	274 억		984668	N	N	0	N	00	N
67	20240418	150642	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1131	9	2	0.80	59323515	52558	58.81	1122	1137	1120	1458	786	1122	1128.72	1.79	0	6466	1156	1138	1129	1111	1102	1148	1121	275	336	500	740	1	1	54902259	621	17.14	1.43	12	0.10	66.00	790.00	2000	20230512	-43.45	1115	20240415	1.43	1358	-16.72	20240103	1115	1.43	20240415	2000	-43.45	20230512	1115	1.43	20240415	0.41	N	090080	500	274 억		984668	N	N	0	N	00	N
68	20240418	140648	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1133	11	2	0.98	54983704	48725	54.52	1122	1137	1120	1458	786	1122	1128.45	1.79	0	6792	1156	1138	1129	1111	1102	1148	1121	275	336	500	740	1	1	54902259	622	17.17	1.43	12	0.09	66.00	790.00	2000	20230512	-43.35	1115	20240415	1.61	1358	-16.57	20240103	1115	1.61	20240415	2000	-43.35	20230512	1115	1.61	20240415	0.41	N	090080	500	274 억		984668	N	N	0	N	00	N
69	20240418	130643	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1130	8	2	0.71	51366516	45530	50.94	1122	1137	1120	1458	786	1122	1128.19	1.79	0	4527	1156	1138	1129	1111	1102	1148	1121	275	336	500	740	1	1	54902259	620	17.12	1.43	12	0.08	66.00	790.00	2000	20230512	-43.50	1115	20240415	1.35	1358	-16.79	20240103	1115	1.35	20240415	2000	-43.50	20230512	1115	1.35	20240415	0.41	N	090080	500	274 억		984668	N	N	0	N	00	N
70	20240418	120641	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1137	15	2	1.34	40328981	35772	40.03	1122	1137	1120	1458	786	1122	1127.39	1.79	0	3125	1156	1138	1129	1111	1102	1148	1121	275	336	500	740	1	1	54902259	624	17.23	1.44	12	0.07	66.00	790.00	2000	20230512	-43.15	1115	20240415	1.97	1358	-16.27	20240103	1115	1.97	20240415	2000	-43.15	20230512	1115	1.97	20240415	0.41	N	090080	500	274 억		984668	N	N	0	N	00	N
71	20240418	110642	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1130	8	2	0.71	35404987	31419	35.16	1122	1137	1120	1458	786	1122	1126.87	1.79	0	3125	1156	1138	1129	1111	1102	1148	1121	275	336	500	740	1	1	54902259	620	17.12	1.43	12	0.06	66.00	790.00	2000	20230512	-43.50	1115	20240415	1.35	1358	-16.79	20240103	1115	1.35	20240415	2000	-43.50	20230512	1115	1.35	20240415	0.41	N	090080	500	274 억		984668	N	N	0	N	00	N
72	20240418	100644	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1131	9	2	0.80	24294081	21592	24.16	1122	1132	1120	1458	786	1122	1125.14	1.79	0	1657	1156	1138	1129	1111	1102	1148	1121	275	336	500	740	1	1	54902259	621	17.14	1.43	12	0.04	66.00	790.00	2000	20230512	-43.45	1115	20240415	1.43	1358	-16.72	20240103	1115	1.43	20240415	2000	-43.45	20230512	1115	1.43	20240415	0.41	N	090080	500	274 억		984668	N	N	0	N	00	N
73	20240418	090642	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1122	0	3	0.00	4274860	3812	4.27	1122	1122	1120	1458	786	1122	1121.42	1.79	0	286	1156	1138	1129	1111	1102	1148	1121	275	336	500	740	1	1	54902259	616	17.00	1.42	12	0.01	66.00	790.00	2000	20230512	-43.90	1115	20240415	0.63	1358	-17.38	20240103	1115	0.63	20240415	2000	-43.90	20230512	1115	0.63	20240415	0.41	N	090080	500	274 억		984668	N	N	0	N	00	N
74	20240417	160637	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1122	1	2	0.09	98751576	87372	19.35	1120	1147	1120	1457	785	1121	1130.27	1.79	0	-531	1255	1187	1152	1084	1049	1222	1119	275	336	500	730	1	1	54902259	616	17.00	1.42	12	0.16	66.00	790.00	2000	20230512	-43.90	1115	20240415	0.63	1358	-17.38	20240103	1115	0.63	20240415	2000	-43.90	20230512	1115	0.63	20240415	0.40	N	090080	500	274 억		980511	N	N	0	N	00	N
75	20240417	150649	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1128	7	2	0.62	86887187	76793	17.01	1120	1147	1120	1457	785	1121	1131.45	1.79	0	1379	1255	1187	1152	1084	1049	1222	1119	275	336	500	730	1	1	54902259	619	17.09	1.43	12	0.14	66.00	790.00	2000	20230512	-43.60	1115	20240415	1.17	1358	-16.94	20240103	1115	1.17	20240415	2000	-43.60	20230512	1115	1.17	20240415	0.40	N	090080	500	274 억		980511	N	N	0	N	00	N
76	20240417	140642	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1130	9	2	0.80	79678031	70382	15.59	1120	1147	1120	1457	785	1121	1132.08	1.79	0	1237	1255	1187	1152	1084	1049	1222	1119	275	336	500	730	1	1	54902259	620	17.12	1.43	12	0.13	66.00	790.00	2000	20230512	-43.50	1115	20240415	1.35	1358	-16.79	20240103	1115	1.35	20240415	2000	-43.50	20230512	1115	1.35	20240415	0.40	N	090080	500	274 억		980511	N	N	0	N	00	N
77	20240417	130645	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1128	7	2	0.62	74515138	65804	14.58	1120	1147	1120	1457	785	1121	1132.38	1.79	0	1201	1255	1187	1152	1084	1049	1222	1119	275	336	500	730	1	1	54902259	619	17.09	1.43	12	0.12	66.00	790.00	2000	20230512	-43.60	1115	20240415	1.17	1358	-16.94	20240103	1115	1.17	20240415	2000	-43.60	20230512	1115	1.17	20240415	0.40	N	090080	500	274 억		980511	N	N	0	N	00	N
78	20240417	120646	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1133	12	2	1.07	68408930	60394	13.38	1120	1147	1120	1457	785	1121	1132.71	1.79	0	1202	1255	1187	1152	1084	1049	1222	1119	275	336	500	730	1	1	54902259	622	17.17	1.43	12	0.11	66.00	790.00	2000	20230512	-43.35	1115	20240415	1.61	1358	-16.57	20240103	1115	1.61	20240415	2000	-43.35	20230512	1115	1.61	20240415	0.40	N	090080	500	274 억		980511	N	N	0	N	00	N
79	20240417	110647	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1130	9	2	0.80	57046764	50329	11.15	1120	1147	1120	1457	785	1121	1133.48	1.79	0	989	1255	1187	1152	1084	1049	1222	1119	275	336	500	730	1	1	54902259	620	17.12	1.43	12	0.09	66.00	790.00	2000	20230512	-43.50	1115	20240415	1.35	1358	-16.79	20240103	1115	1.35	20240415	2000	-43.50	20230512	1115	1.35	20240415	0.40	N	090080	500	274 억		980511	N	N	0	N	00	N
80	20240417	100642	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1134	13	2	1.16	47001537	41467	9.18	1120	1147	1120	1457	785	1121	1133.47	1.79	0	2182	1255	1187	1152	1084	1049	1222	1119	275	336	500	730	1	1	54902259	623	17.18	1.44	12	0.08	66.00	790.00	2000	20230512	-43.30	1115	20240415	1.70	1358	-16.49	20240103	1115	1.70	20240415	2000	-43.30	20230512	1115	1.70	20240415	0.40	N	090080	500	274 억		980511	N	N	0	N	00	N
81	20240417	090639	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1145	24	2	2.14	20710811	18223	4.04	1120	1145	1120	1457	785	1121	1136.52	1.79	0	1700	1255	1187	1152	1084	1049	1222	1119	275	336	500	730	1	1	54902259	629	17.35	1.45	12	0.03	66.00	790.00	2000	20230512	-42.75	1115	20240415	2.69	1358	-15.68	20240103	1115	2.69	20240415	2000	-42.75	20230512	1115	2.69	20240415	0.40	N	090080	500	274 억		980511	N	N	0	N	00	N
82	20240416	160644	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1121	-1	5	-0.09	519273958	451473	246.51	1120	1220	1117	1458	786	1122	1150.21	1.87	0	-27246	1156	1139	1127	1110	1098	1136	1107	275	336	500	740	1	1	54902259	615	16.98	1.42	12	0.82	66.00	790.00	2000	20230512	-43.95	1115	20240415	0.54	1358	-17.45	20240103	1115	0.54	20240415	2000	-43.95	20230512	1115	0.54	20240415	0.40	N	090080	500	274 억		1025913	N	N	0	N	00	N
83	20240416	150642	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1128	6	2	0.53	505534779	439220	239.82	1120	1220	1117	1458	786	1122	1151.00	1.87	0	-25573	1156	1139	1127	1110	1098	1136	1107	275	336	500	740	1	1	54902259	619	17.09	1.43	12	0.80	66.00	790.00	2000	20230512	-43.60	1115	20240415	1.17	1358	-16.94	20240103	1115	1.17	20240415	2000	-43.60	20230512	1115	1.17	20240415	0.40	N	090080	500	274 억		1025913	N	N	0	N	00	N
84	20240416	140641	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1128	6	2	0.53	472730233	410024	223.88	1120	1220	1117	1458	786	1122	1152.96	1.87	0	-32226	1156	1139	1127	1110	1098	1136	1107	275	336	500	740	1	1	54902259	619	17.09	1.43	12	0.75	66.00	790.00	2000	20230512	-43.60	1115	20240415	1.17	1358	-16.94	20240103	1115	1.17	20240415	2000	-43.60	20230512	1115	1.17	20240415	0.40	N	090080	500	274 억		1025913	N	N	0	N	00	N
85	20240416	130642	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1119	-3	5	-0.27	181818974	160883	87.85	1120	1190	1117	1458	786	1122	1130.15	1.87	0	-5512	1156	1139	1127	1110	1098	1136	1107	275	336	500	740	1	1	54902259	614	16.95	1.42	12	0.29	66.00	790.00	2000	20230512	-44.05	1115	20240415	0.36	1358	-17.60	20240103	1115	0.36	20240415	2000	-44.05	20230512	1115	0.36	20240415	0.40	N	090080	500	274 억		1025913	N	N	0	N	00	N
86	20240416	120644	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1121	-1	5	-0.09	158536501	140124	76.51	1120	1190	1117	1458	786	1122	1131.42	1.87	0	-12031	1156	1139	1127	1110	1098	1136	1107	275	336	500	740	1	1	54902259	615	16.98	1.42	12	0.26	66.00	790.00	2000	20230512	-43.95	1115	20240415	0.54	1358	-17.45	20240103	1115	0.54	20240415	2000	-43.95	20230512	1115	0.54	20240415	0.40	N	090080	500	274 억		1025913	N	N	0	N	00	N
87	20240416	110641	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1120	-2	5	-0.18	77540645	69003	37.68	1120	1129	1117	1458	786	1122	1123.74	1.87	0	7317	1156	1139	1127	1110	1098	1136	1107	275	336	500	740	1	1	54902259	615	16.97	1.42	12	0.13	66.00	790.00	2000	20230512	-44.00	1115	20240415	0.45	1358	-17.53	20240103	1115	0.45	20240415	2000	-44.00	20230512	1115	0.45	20240415	0.40	N	090080	500	274 억		1025913	N	N	0	N	00	N
88	20240416	100634	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1129	7	2	0.62	34092442	30294	16.54	1120	1129	1117	1458	786	1122	1125.42	1.87	0	9133	1156	1139	1127	1110	1098	1136	1107	275	336	500	740	1	1	54902259	620	17.11	1.43	12	0.06	66.00	790.00	2000	20230512	-43.55	1115	20240415	1.26	1358	-16.86	20240103	1115	1.26	20240415	2000	-43.55	20230512	1115	1.26	20240415	0.40	N	090080	500	274 억		1025913	N	N	0	N	00	N
89	20240416	090634	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1122	0	3	0.00	12168384	10854	5.93	1120	1122	1117	1458	786	1122	1121.07	1.87	0	6631	1156	1139	1127	1110	1098	1136	1107	275	336	500	740	1	1	54902259	616	17.00	1.42	12	0.02	66.00	790.00	2000	20230512	-43.90	1115	20240415	0.63	1358	-17.38	20240103	1115	0.63	20240415	2000	-43.90	20230512	1115	0.63	20240415	0.40	N	090080	500	274 억		1025913	N	N	0	N	00	N
90	20240415	160632	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1122	-26	5	-2.26	205319782	183102	76.43	1122	1144	1115	1492	804	1148	1121.34	1.82	0	26671	1172	1160	1138	1126	1104	1166	1132	275	344	500	750	1	1	54902259	616	17.00	1.42	12	0.33	66.00	790.00	2000	20230512	-43.90	1115	20240415	0.63	1358	-17.38	20240103	1115	0.63	20240415	2000	-43.90	20230512	1115	0.63	20240415	0.46	N	090080	500	274 억		999286	N	N	4	N	00	N
91	20240415	150637	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1128	-20	5	-1.74	194836189	173788	72.54	1122	1144	1115	1492	804	1148	1121.11	1.82	0	27563	1172	1160	1138	1126	1104	1166	1132	275	344	500	750	1	1	54902259	619	17.09	1.43	12	0.32	66.00	790.00	2000	20230512	-43.60	1115	20240415	1.17	1358	-16.94	20240103	1115	1.17	20240415	2000	-43.60	20230512	1115	1.17	20240415	0.46	N	090080	500	274 억		999286	N	N	4	N	00	N
92	20240415	140631	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1129	-19	5	-1.66	174911500	156119	65.17	1122	1144	1115	1492	804	1148	1120.37	1.82	0	27620	1172	1160	1138	1126	1104	1166	1132	275	344	500	750	1	1	54902259	620	17.11	1.43	12	0.28	66.00	790.00	2000	20230512	-43.55	1115	20240415	1.26	1358	-16.86	20240103	1115	1.26	20240415	2000	-43.55	20230512	1115	1.26	20240415	0.46	N	090080	500	274 억		999286	N	N	4	N	00	N
93	20240415	130625	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1125	-23	5	-2.00	169970149	151731	63.33	1122	1144	1115	1492	804	1148	1120.21	1.82	0	28927	1172	1160	1138	1126	1104	1166	1132	275	344	500	750	1	1	54902259	618	17.05	1.42	12	0.28	66.00	790.00	2000	20230512	-43.75	1115	20240415	0.90	1358	-17.16	20240103	1115	0.90	20240415	2000	-43.75	20230512	1115	0.90	20240415	0.46	N	090080	500	274 억		999286	N	N	4	N	00	N
94	20240415	120634	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1121	-27	5	-2.35	158846323	141815	59.19	1122	1144	1115	1492	804	1148	1120.09	1.82	0	29398	1172	1160	1138	1126	1104	1166	1132	275	344	500	750	1	1	54902259	615	16.98	1.42	12	0.26	66.00	790.00	2000	20230512	-43.95	1115	20240415	0.54	1358	-17.45	20240103	1115	0.54	20240415	2000	-43.95	20230512	1115	0.54	20240415	0.46	N	090080	500	274 억		999286	N	N	4	N	00	N
95	20240415	110634	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1124	-24	5	-2.09	151660897	135400	56.52	1122	1144	1115	1492	804	1148	1120.09	1.82	0	29406	1172	1160	1138	1126	1104	1166	1132	275	344	500	750	1	1	54902259	617	17.03	1.42	12	0.25	66.00	790.00	2000	20230512	-43.80	1115	20240415	0.81	1358	-17.23	20240103	1115	0.81	20240415	2000	-43.80	20230512	1115	0.81	20240415	0.46	N	090080	500	274 억		999286	N	N	4	N	00	N
96	20240415	100630	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1120	-28	5	-2.44	138454469	123627	51.60	1122	1144	1115	1492	804	1148	1119.94	1.82	0	21979	1172	1160	1138	1126	1104	1166	1132	275	344	500	750	1	1	54902259	615	16.97	1.42	12	0.23	66.00	790.00	2000	20230512	-44.00	1115	20240415	0.45	1358	-17.53	20240103	1115	0.45	20240415	2000	-44.00	20230512	1115	0.45	20240415	0.46	N	090080	500	274 억		999286	N	N	4	N	00	N
97	20240415	090636	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1122	-26	5	-2.26	44176660	39373	16.43	1122	1144	1120	1492	804	1148	1122.00	1.82	0	1722	1172	1160	1138	1126	1104	1166	1132	275	344	500	750	1	1	54902259	616	17.00	1.42	12	0.07	66.00	790.00	2000	20230512	-43.90	1116	20240412	0.54	1358	-17.38	20240103	1116	0.54	20240412	2000	-43.90	20230512	1116	0.54	20240412	0.46	N	090080	500	274 억		999286	N	N	4	N	00	N
98	20240412	160630	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1148	4	2	0.35	269862625	239003	175.21	1146	1150	1116	1487	801	1144	1129.09	1.74	0	24763	1165	1154	1146	1135	1127	1150	1131	275	343	500	750	1	1	54902259	630	17.39	1.45	12	0.44	66.00	790.00	2000	20230512	-42.60	1116	20240412	2.87	1358	-15.46	20240103	1116	2.87	20240412	2000	-42.60	20230512	1116	2.87	20240412	0.46	N	090080	500	274 억		957482	N	N	4	N	00	N
99	20240412	150633	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1144	0	3	0.00	264136090	234014	171.55	1146	1149	1116	1487	801	1144	1128.69	1.74	0	24569	1165	1154	1146	1135	1127	1150	1131	275	343	500	750	1	1	54902259	628	17.33	1.45	12	0.43	66.00	790.00	2000	20230512	-42.80	1116	20240412	2.51	1358	-15.76	20240103	1116	2.51	20240412	2000	-42.80	20230512	1116	2.51	20240412	0.46	N	090080	500	274 억		957482	N	N	1	N	00	N
100	20240412	140630	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1140	-4	5	-0.35	251655676	223071	163.53	1146	1146	1116	1487	801	1144	1128.11	1.74	0	22990	1165	1154	1146	1135	1127	1150	1131	275	343	500	750	1	1	54902259	626	17.27	1.44	12	0.41	66.00	790.00	2000	20230512	-43.00	1116	20240412	2.15	1358	-16.05	20240103	1116	2.15	20240412	2000	-43.00	20230512	1116	2.15	20240412	0.46	N	090080	500	274 억		957482	N	N	1	N	00	N
101	20240412	130625	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1144	0	3	0.00	231822959	205667	150.77	1146	1146	1116	1487	801	1144	1127.13	1.74	0	21164	1165	1154	1146	1135	1127	1150	1131	275	343	500	750	1	1	54902259	628	17.33	1.45	12	0.37	66.00	790.00	2000	20230512	-42.80	1116	20240412	2.51	1358	-15.76	20240103	1116	2.51	20240412	2000	-42.80	20230512	1116	2.51	20240412	0.46	N	090080	500	274 억		957482	N	N	1	N	00	N
102	20240412	120630	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1145	1	2	0.09	224980159	199682	146.38	1146	1146	1116	1487	801	1144	1126.65	1.74	0	19157	1165	1154	1146	1135	1127	1150	1131	275	343	500	750	1	1	54902259	629	17.35	1.45	12	0.36	66.00	790.00	2000	20230512	-42.75	1116	20240412	2.60	1358	-15.68	20240103	1116	2.60	20240412	2000	-42.75	20230512	1116	2.60	20240412	0.46	N	090080	500	274 억		957482	N	N	1	N	00	N
103	20240412	110626	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1141	-3	5	-0.26	215770189	191615	140.47	1146	1146	1116	1487	801	1144	1126.01	1.74	0	17818	1165	1154	1146	1135	1127	1150	1131	275	343	500	750	1	1	54902259	626	17.29	1.44	12	0.35	66.00	790.00	2000	20230512	-42.95	1116	20240412	2.24	1358	-15.98	20240103	1116	2.24	20240412	2000	-42.95	20230512	1116	2.24	20240412	0.46	N	090080	500	274 억		957482	N	N	1	N	00	N
104	20240412	100628	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1124	-20	5	-1.75	180845506	160895	117.95	1146	1146	1116	1487	801	1144	1123.93	1.74	0	9852	1165	1154	1146	1135	1127	1150	1131	275	343	500	750	1	1	54902259	617	17.03	1.42	12	0.29	66.00	790.00	2000	20230512	-43.80	1116	20240412	0.72	1358	-17.23	20240103	1116	0.72	20240412	2000	-43.80	20230512	1116	0.72	20240412	0.46	N	090080	500	274 억		957482	N	N	1	N	00	N
105	20240412	090627	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1141	-3	5	-0.26	1797911	1572	1.15	1146	1146	1140	1487	801	1144	1143.57	1.74	0	-44	1165	1154	1146	1135	1127	1150	1131	275	343	500	750	1	1	54902259	626	17.29	1.44	12	0.00	66.00	790.00	2000	20230512	-42.95	1138	20240411	0.26	1358	-15.98	20240103	1138	0.26	20240411	2000	-42.95	20230512	1138	0.26	20240411	0.46	N	090080	500	274 억		957482	N	N	1	N	00	N
106	20240411	160623	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1144	-22	5	-1.89	156448810	136396	135.83	1157	1157	1138	1515	817	1166	1147.04	1.76	0	-11287	1183	1174	1165	1156	1147	1179	1161	275	349	500	760	1	1	54902259	628	17.33	1.45	12	0.25	66.00	790.00	2000	20230512	-42.80	1138	20240411	0.53	1358	-15.76	20240103	1138	0.53	20240411	2000	-42.80	20230512	1138	0.53	20240411	0.47	N	090080	500	274 억		965183	N	N	1	N	00	N
107	20240411	150629	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1143	-23	5	-1.97	151761428	132299	131.75	1157	1157	1138	1515	817	1166	1147.11	1.76	0	-11287	1183	1174	1165	1156	1147	1179	1161	275	349	500	760	1	1	54902259	628	17.32	1.45	12	0.24	66.00	790.00	2000	20230512	-42.85	1138	20240411	0.44	1358	-15.83	20240103	1138	0.44	20240411	2000	-42.85	20230512	1138	0.44	20240411	0.47	N	090080	500	274 억		965183	N	N	62	N	00	N
108	20240411	140626	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1146	-20	5	-1.72	130395795	113687	113.22	1157	1157	1138	1515	817	1166	1146.97	1.76	0	-6112	1183	1174	1165	1156	1147	1179	1161	275	349	500	760	1	1	54902259	629	17.36	1.45	12	0.21	66.00	790.00	2000	20230512	-42.70	1138	20240411	0.70	1358	-15.61	20240103	1138	0.70	20240411	2000	-42.70	20230512	1138	0.70	20240411	0.47	N	090080	500	274 억		965183	N	N	62	N	00	N
109	20240411	130619	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1144	-22	5	-1.89	121479185	105899	105.46	1157	1157	1138	1515	817	1166	1147.12	1.76	0	-6112	1183	1174	1165	1156	1147	1179	1161	275	349	500	760	1	1	54902259	628	17.33	1.45	12	0.19	66.00	790.00	2000	20230512	-42.80	1138	20240411	0.53	1358	-15.76	20240103	1138	0.53	20240411	2000	-42.80	20230512	1138	0.53	20240411	0.47	N	090080	500	274 억		965183	N	N	62	N	00	N
110	20240411	120628	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1143	-23	5	-1.97	111693445	97339	96.94	1157	1157	1138	1515	817	1166	1147.47	1.76	0	-6112	1183	1174	1165	1156	1147	1179	1161	275	349	500	760	1	1	54902259	628	17.32	1.45	12	0.18	66.00	790.00	2000	20230512	-42.85	1138	20240411	0.44	1358	-15.83	20240103	1138	0.44	20240411	2000	-42.85	20230512	1138	0.44	20240411	0.47	N	090080	500	274 억		965183	N	N	62	N	00	N
111	20240411	110622	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1143	-23	5	-1.97	108314346	94385	93.99	1157	1157	1138	1515	817	1166	1147.58	1.76	0	-5212	1183	1174	1165	1156	1147	1179	1161	275	349	500	760	1	1	54902259	628	17.32	1.45	12	0.17	66.00	790.00	2000	20230512	-42.85	1138	20240411	0.44	1358	-15.83	20240103	1138	0.44	20240411	2000	-42.85	20230512	1138	0.44	20240411	0.47	N	090080	500	274 억		965183	N	N	62	N	00	N
112	20240411	100629	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1150	-16	5	-1.37	62471166	54263	54.04	1157	1157	1147	1515	817	1166	1151.27	1.76	0	-4485	1183	1174	1165	1156	1147	1179	1161	275	349	500	760	1	1	54902259	631	17.42	1.46	12	0.10	66.00	790.00	2000	20230512	-42.50	1147	20240411	0.26	1358	-15.32	20240103	1147	0.26	20240411	2000	-42.50	20230512	1147	0.26	20240411	0.47	N	090080	500	274 억		965183	N	N	62	N	00	N
113	20240411	090624	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1153	-13	5	-1.11	9501906	8232	8.20	1157	1157	1151	1515	817	1166	1154.26	1.76	0	-2835	1183	1174	1165	1156	1147	1179	1161	275	349	500	760	1	1	54902259	633	17.47	1.46	12	0.01	66.00	790.00	2000	20230512	-42.35	1151	20240411	0.17	1358	-15.10	20240103	1151	0.17	20240411	2000	-42.35	20230512	1151	0.17	20240411	0.47	N	090080	500	274 억		965183	N	N	62	N	00	N
114	20240409	160615	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1166	3	2	0.26	113911868	98038	134.20	1163	1174	1156	1511	815	1163	1161.92	1.75	0	2422	1176	1169	1165	1158	1154	1167	1156	275	348	500	760	1	1	54902259	640	17.67	1.48	12	0.18	66.00	790.00	2000	20230512	-41.70	1156	20240409	0.87	1358	-14.14	20240103	1156	0.87	20240409	2000	-41.70	20230512	1156	0.87	20240409	0.47	N	090080	500	274 억		959301	N	N	62	N	00	N
115	20240409	150619	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1161	-2	5	-0.17	105132114	90498	123.88	1163	1174	1156	1511	815	1163	1161.71	1.75	0	2431	1176	1169	1165	1158	1154	1167	1156	275	348	500	760	1	1	54902259	637	17.59	1.47	12	0.16	66.00	790.00	2000	20230512	-41.95	1156	20240409	0.43	1358	-14.51	20240103	1156	0.43	20240409	2000	-41.95	20230512	1156	0.43	20240409	0.47	N	090080	500	274 억		959301	N	N	0	N	00	N
116	20240409	140623	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1162	-1	5	-0.09	90308027	77732	106.40	1163	1174	1156	1511	815	1163	1161.79	1.75	0	5518	1176	1169	1165	1158	1154	1167	1156	275	348	500	760	1	1	54902259	638	17.61	1.47	12	0.14	66.00	790.00	2000	20230512	-41.90	1156	20240409	0.52	1358	-14.43	20240103	1156	0.52	20240409	2000	-41.90	20230512	1156	0.52	20240409	0.47	N	090080	500	274 억		959301	N	N	0	N	00	N
117	20240409	130617	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1159	-4	5	-0.34	86644462	74579	102.09	1163	1174	1156	1511	815	1163	1161.78	1.75	0	5643	1176	1169	1165	1158	1154	1167	1156	275	348	500	760	1	1	54902259	636	17.56	1.47	12	0.14	66.00	790.00	2000	20230512	-42.05	1156	20240409	0.26	1358	-14.65	20240103	1156	0.26	20240409	2000	-42.05	20230512	1156	0.26	20240409	0.47	N	090080	500	274 억		959301	N	N	0	N	00	N
118	20240409	120619	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1157	-6	5	-0.52	73231448	63043	86.30	1163	1174	1156	1511	815	1163	1161.61	1.75	0	6148	1176	1169	1165	1158	1154	1167	1156	275	348	500	760	1	1	54902259	635	17.53	1.46	12	0.11	66.00	790.00	2000	20230512	-42.15	1156	20240409	0.09	1358	-14.80	20240103	1156	0.09	20240409	2000	-42.15	20230512	1156	0.09	20240409	0.47	N	090080	500	274 억		959301	N	N	0	N	00	N
119	20240409	110619	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1161	-2	5	-0.17	63562491	54699	74.88	1163	1174	1156	1511	815	1163	1162.04	1.75	0	6266	1176	1169	1165	1158	1154	1167	1156	275	348	500	760	1	1	54902259	637	17.59	1.47	12	0.10	66.00	790.00	2000	20230512	-41.95	1156	20240409	0.43	1358	-14.51	20240103	1156	0.43	20240409	2000	-41.95	20230512	1156	0.43	20240409	0.47	N	090080	500	274 억		959301	N	N	0	N	00	N
120	20240409	100614	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1162	-1	5	-0.09	49987375	43013	58.88	1163	1174	1156	1511	815	1163	1162.15	1.75	0	1027	1176	1169	1165	1158	1154	1167	1156	275	348	500	760	1	1	54902259	638	17.61	1.47	12	0.08	66.00	790.00	2000	20230512	-41.90	1156	20240409	0.52	1358	-14.43	20240103	1156	0.52	20240409	2000	-41.90	20230512	1156	0.52	20240409	0.47	N	090080	500	274 억		959301	N	N	0	N	00	N
121	20240409	090625	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1160	-3	5	-0.26	7682871	6613	9.05	1163	1163	1160	1511	815	1163	1161.78	1.75	0	0	1176	1169	1165	1158	1154	1167	1156	275	348	500	760	1	1	54902259	637	17.58	1.47	12	0.01	66.00	790.00	2000	20230512	-42.00	1160	20240409	0.00	1358	-14.58	20240103	1160	0.00	20240409	2000	-42.00	20230512	1160	0.00	20240409	0.47	N	090080	500	274 억		959301	N	N	0	N	00	N
122	20240408	160612	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1163	-3	5	-0.26	85141476	73016	46.38	1166	1172	1161	1515	817	1166	1166.07	1.76	0	-7192	1187	1176	1171	1160	1155	1174	1158	275	349	500	760	1	1	54902259	639	17.62	1.47	12	0.13	66.00	790.00	2000	20230512	-41.85	1161	20240408	0.17	1358	-14.36	20240103	1161	0.17	20240408	2000	-41.85	20230512	1161	0.17	20240408	0.47	N	090080	500	274 억		966493	N	N	312	N	00	N
123	20240408	150617	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1167	1	2	0.09	82073777	70379	44.71	1166	1172	1161	1515	817	1166	1166.17	1.76	0	-7087	1187	1176	1171	1160	1155	1174	1158	275	349	500	760	1	1	54902259	641	17.68	1.48	12	0.13	66.00	790.00	2000	20230512	-41.65	1161	20240408	0.52	1358	-14.06	20240103	1161	0.52	20240408	2000	-41.65	20230512	1161	0.52	20240408	0.47	N	090080	500	274 억		966493	N	N	312	N	00	N
124	20240408	140618	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1165	-1	5	-0.09	71028443	60895	38.68	1166	1172	1161	1515	817	1166	1166.41	1.76	0	-5911	1187	1176	1171	1160	1155	1174	1158	275	349	500	760	1	1	54902259	640	17.65	1.47	12	0.11	66.00	790.00	2000	20230512	-41.75	1161	20240408	0.34	1358	-14.21	20240103	1161	0.34	20240408	2000	-41.75	20230512	1161	0.34	20240408	0.47	N	090080	500	274 억		966493	N	N	312	N	00	N
125	20240408	130616	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1167	1	2	0.09	70569129	60501	38.43	1166	1172	1161	1515	817	1166	1166.41	1.76	0	-5911	1187	1176	1171	1160	1155	1174	1158	275	349	500	760	1	1	54902259	641	17.68	1.48	12	0.11	66.00	790.00	2000	20230512	-41.65	1161	20240408	0.52	1358	-14.06	20240103	1161	0.52	20240408	2000	-41.65	20230512	1161	0.52	20240408	0.47	N	090080	500	274 억		966493	N	N	312	N	00	N
126	20240408	120617	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1166	0	3	0.00	50269294	43127	27.40	1166	1170	1161	1515	817	1166	1165.61	1.76	0	-5911	1187	1176	1171	1160	1155	1174	1158	275	349	500	760	1	1	54902259	640	17.67	1.48	12	0.08	66.00	790.00	2000	20230512	-41.70	1161	20240408	0.43	1358	-14.14	20240103	1161	0.43	20240408	2000	-41.70	20230512	1161	0.43	20240408	0.47	N	090080	500	274 억		966493	N	N	312	N	00	N
127	20240408	110620	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1169	3	2	0.26	37130052	31888	20.26	1166	1169	1161	1515	817	1166	1164.39	1.76	0	-5374	1187	1176	1171	1160	1155	1174	1158	275	349	500	760	1	1	54902259	642	17.71	1.48	12	0.06	66.00	790.00	2000	20230512	-41.55	1161	20240408	0.69	1358	-13.92	20240103	1161	0.69	20240408	2000	-41.55	20230512	1161	0.69	20240408	0.47	N	090080	500	274 억		966493	N	N	312	N	00	N
128	20240408	100612	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1169	3	2	0.26	26826715	23055	14.65	1166	1169	1161	1515	817	1166	1163.60	1.76	0	-2402	1187	1176	1171	1160	1155	1174	1158	275	349	500	760	1	1	54902259	642	17.71	1.48	12	0.04	66.00	790.00	2000	20230512	-41.55	1161	20240408	0.69	1358	-13.92	20240103	1161	0.69	20240408	2000	-41.55	20230512	1161	0.69	20240408	0.47	N	090080	500	274 억		966493	N	N	312	N	00	N
129	20240408	090618	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1162	-4	5	-0.34	4810790	4128	2.62	1166	1166	1161	1515	817	1166	1165.40	1.76	0	-10	1187	1176	1171	1160	1155	1174	1158	275	349	500	760	1	1	54902259	638	17.61	1.47	12	0.01	66.00	790.00	2000	20230512	-41.90	1161	20240408	0.09	1358	-14.43	20240103	1161	0.09	20240408	2000	-41.90	20230512	1161	0.09	20240408	0.47	N	090080	500	274 억		966493	N	N	312	N	00	N
130	20240405	160618	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1166	-19	5	-1.60	184355338	157415	209.74	1182	1182	1166	1540	830	1185	1171.15	1.81	0	-21973	1198	1191	1187	1180	1176	1190	1179	275	355	500	780	1	1	54902259	640	17.67	1.48	12	0.29	66.00	790.00	2000	20230512	-41.70	1166	20240405	0.00	1358	-14.14	20240103	1166	0.00	20240405	2000	-41.70	20230512	1166	0.00	20240405	0.47	N	090080	500	274 억		991704	N	N	312	N	00	N
131	20240405	150614	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1166	-19	5	-1.60	172843320	147542	196.59	1182	1182	1166	1540	830	1185	1171.49	1.81	0	-21622	1198	1191	1187	1180	1176	1190	1179	275	355	500	780	1	1	54902259	640	17.67	1.48	12	0.27	66.00	790.00	2000	20230512	-41.70	1166	20240405	0.00	1358	-14.14	20240103	1166	0.00	20240405	2000	-41.70	20230512	1166	0.00	20240405	0.47	N	090080	500	274 억		991704	N	N	9	N	00	N
132	20240405	140614	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1167	-18	5	-1.52	156451043	133495	177.87	1182	1182	1166	1540	830	1185	1171.96	1.81	0	-18792	1198	1191	1187	1180	1176	1190	1179	275	355	500	780	1	1	54902259	641	17.68	1.48	12	0.24	66.00	790.00	2000	20230512	-41.65	1166	20240405	0.09	1358	-14.06	20240103	1166	0.09	20240405	2000	-41.65	20230512	1166	0.09	20240405	0.47	N	090080	500	274 억		991704	N	N	9	N	00	N
133	20240405	130612	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1170	-15	5	-1.27	140604102	119923	159.79	1182	1182	1166	1540	830	1185	1172.45	1.81	0	-16695	1198	1191	1187	1180	1176	1190	1179	275	355	500	780	1	1	54902259	642	17.73	1.48	12	0.22	66.00	790.00	2000	20230512	-41.50	1166	20240405	0.34	1358	-13.84	20240103	1166	0.34	20240405	2000	-41.50	20230512	1166	0.34	20240405	0.47	N	090080	500	274 억		991704	N	N	9	N	00	N
134	20240405	120613	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1168	-17	5	-1.43	128640585	109677	146.13	1182	1182	1168	1540	830	1185	1172.90	1.81	0	-17068	1198	1191	1187	1180	1176	1190	1179	275	355	500	780	1	1	54902259	641	17.70	1.48	12	0.20	66.00	790.00	2000	20230512	-41.60	1168	20240405	0.00	1358	-13.99	20240103	1168	0.00	20240405	2000	-41.60	20230512	1168	0.00	20240405	0.47	N	090080	500	274 억		991704	N	N	9	N	00	N
135	20240405	110617	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1170	-15	5	-1.27	89837526	76544	101.99	1182	1182	1169	1540	830	1185	1173.67	1.81	0	-12561	1198	1191	1187	1180	1176	1190	1179	275	355	500	780	1	1	54902259	642	17.73	1.48	12	0.14	66.00	790.00	2000	20230512	-41.50	1169	20240405	0.09	1358	-13.84	20240103	1169	0.09	20240405	2000	-41.50	20230512	1169	0.09	20240405	0.47	N	090080	500	274 억		991704	N	N	9	N	00	N
136	20240405	100527	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1177	-8	5	-0.68	31142698	26477	35.28	1182	1182	1171	1540	830	1185	1176.22	1.81	0	-8799	1198	1191	1187	1180	1176	1190	1179	275	355	500	780	1	1	54902259	646	17.83	1.49	12	0.05	66.00	790.00	2000	20230512	-41.15	1171	20240405	0.51	1358	-13.33	20240103	1171	0.51	20240405	2000	-41.15	20230512	1171	0.51	20240405	0.47	N	090080	500	274 억		991704	N	N	9	N	00	N
137	20240405	090606	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1177	-8	5	-0.68	9428376	8009	10.67	1182	1182	1171	1540	830	1185	1177.22	1.81	0	-4759	1198	1191	1187	1180	1176	1190	1179	275	355	500	780	1	1	54902259	646	17.83	1.49	12	0.01	66.00	790.00	2000	20230512	-41.15	1171	20240405	0.51	1358	-13.33	20240103	1171	0.51	20240405	2000	-41.15	20230512	1171	0.51	20240405	0.47	N	090080	500	274 억		991704	N	N	9	N	00	N
138	20240404	160606	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1185	-5	5	-0.42	87794295	73931	52.86	1185	1194	1183	1547	833	1190	1187.46	1.80	0	1194	1196	1192	1186	1182	1176	1195	1185	275	357	500	780	1	1	54902259	651	17.95	1.50	12	0.13	66.00	790.00	2000	20230512	-40.75	1180	20240403	0.42	1358	-12.74	20240103	1180	0.42	20240403	2000	-40.75	20230512	1180	0.42	20240403	0.48	N	090080	500	274 억		987567	N	N	9	N	00	N
139	20240404	150603	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1186	-4	5	-0.34	82772355	69695	49.83	1185	1194	1183	1547	833	1190	1187.58	1.80	0	1379	1196	1192	1186	1182	1176	1195	1185	275	357	500	780	1	1	54902259	651	17.97	1.50	12	0.13	66.00	790.00	2000	20230512	-40.70	1180	20240403	0.51	1358	-12.67	20240103	1180	0.51	20240403	2000	-40.70	20230512	1180	0.51	20240403	0.48	N	090080	500	274 억		987567	N	N	17	N	00	N
140	20240404	140606	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1186	-4	5	-0.34	71842563	60480	43.24	1185	1194	1183	1547	833	1190	1187.82	1.80	0	1395	1196	1192	1186	1182	1176	1195	1185	275	357	500	780	1	1	54902259	651	17.97	1.50	12	0.11	66.00	790.00	2000	20230512	-40.70	1180	20240403	0.51	1358	-12.67	20240103	1180	0.51	20240403	2000	-40.70	20230512	1180	0.51	20240403	0.48	N	090080	500	274 억		987567	N	N	17	N	00	N
141	20240404	130559	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1187	-3	5	-0.25	65832335	55413	39.62	1185	1194	1183	1547	833	1190	1187.97	1.80	0	1395	1196	1192	1186	1182	1176	1195	1185	275	357	500	780	1	1	54902259	652	17.98	1.50	12	0.10	66.00	790.00	2000	20230512	-40.65	1180	20240403	0.59	1358	-12.59	20240103	1180	0.59	20240403	2000	-40.65	20230512	1180	0.59	20240403	0.48	N	090080	500	274 억		987567	N	N	17	N	00	N
142	20240404	120603	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1186	-4	5	-0.34	60038554	50531	36.13	1185	1194	1183	1547	833	1190	1188.09	1.80	0	1395	1196	1192	1186	1182	1176	1195	1185	275	357	500	780	1	1	54902259	651	17.97	1.50	12	0.09	66.00	790.00	2000	20230512	-40.70	1180	20240403	0.51	1358	-12.67	20240103	1180	0.51	20240403	2000	-40.70	20230512	1180	0.51	20240403	0.48	N	090080	500	274 억		987567	N	N	17	N	00	N
143	20240404	110605	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1186	-4	5	-0.34	53667232	45167	32.29	1185	1194	1183	1547	833	1190	1188.13	1.80	0	1395	1196	1192	1186	1182	1176	1195	1185	275	357	500	780	1	1	54902259	651	17.97	1.50	12	0.08	66.00	790.00	2000	20230512	-40.70	1180	20240403	0.51	1358	-12.67	20240103	1180	0.51	20240403	2000	-40.70	20230512	1180	0.51	20240403	0.48	N	090080	500	274 억		987567	N	N	17	N	00	N
144	20240404	100605	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1192	2	2	0.17	26447319	22256	15.91	1185	1194	1183	1547	833	1190	1188.20	1.80	0	2023	1196	1192	1186	1182	1176	1195	1185	275	357	500	780	1	1	54902259	654	18.06	1.51	12	0.04	66.00	790.00	2000	20230512	-40.40	1180	20240403	1.02	1358	-12.22	20240103	1180	1.02	20240403	2000	-40.40	20230512	1180	1.02	20240403	0.48	N	090080	500	274 억		987567	N	N	17	N	00	N
145	20240404	090604	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1190	0	3	0.00	3349194	2819	2.02	1185	1190	1185	1547	833	1190	1185.68	1.80	0	0	1196	1192	1186	1182	1176	1195	1185	275	357	500	780	1	1	54902259	653	18.03	1.51	12	0.01	66.00	790.00	2000	20230512	-40.50	1180	20240403	0.85	1358	-12.37	20240103	1180	0.85	20240403	2000	-40.50	20230512	1180	0.85	20240403	0.48	N	090080	500	274 억		987567	N	N	17	N	00	N
146	20240403	160604	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1190	0	3	0.00	165396028	139859	62.92	1181	1190	1180	1547	833	1190	1182.59	1.84	0	-21988	1211	1200	1195	1184	1179	1198	1182	275	357	500	780	1	1	54902259	653	18.03	1.51	12	0.25	66.00	790.00	2000	20230512	-40.50	1176	20230329	1.19	1358	-12.37	20240103	1180	0.85	20240403	2000	-40.50	20230512	1180	0.85	20240403	0.49	N	090080	500	274 억		1009353	N	N	17	N	00	N
147	20240403	150602	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1184	-6	5	-0.50	156189417	132104	59.43	1181	1190	1180	1547	833	1190	1182.32	1.84	0	-18177	1211	1200	1195	1184	1179	1198	1182	275	357	500	780	1	1	54902259	650	17.94	1.50	12	0.24	66.00	790.00	2000	20230512	-40.80	1176	20230329	0.68	1358	-12.81	20240103	1180	0.34	20240403	2000	-40.80	20230512	1180	0.34	20240403	0.49	N	090080	500	274 억		1009353	N	N	97	N	00	N
148	20240403	140559	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1183	-7	5	-0.59	136230637	115229	51.84	1181	1190	1180	1547	833	1190	1182.26	1.84	0	-15149	1211	1200	1195	1184	1179	1198	1182	275	357	500	780	1	1	54902259	649	17.92	1.50	12	0.21	66.00	790.00	2000	20230512	-40.85	1176	20230329	0.60	1358	-12.89	20240103	1180	0.25	20240403	2000	-40.85	20230512	1180	0.25	20240403	0.49	N	090080	500	274 억		1009353	N	N	97	N	00	N
149	20240403	130559	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1183	-7	5	-0.59	119471739	101055	45.46	1181	1190	1180	1547	833	1190	1182.24	1.84	0	-14947	1211	1200	1195	1184	1179	1198	1182	275	357	500	780	1	1	54902259	649	17.92	1.50	12	0.18	66.00	790.00	2000	20230512	-40.85	1176	20230329	0.60	1358	-12.89	20240103	1180	0.25	20240403	2000	-40.85	20230512	1180	0.25	20240403	0.49	N	090080	500	274 억		1009353	N	N	97	N	00	N
150	20240403	120557	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1186	-4	5	-0.34	106566246	90145	40.55	1181	1190	1180	1547	833	1190	1182.16	1.84	0	-14519	1211	1200	1195	1184	1179	1198	1182	275	357	500	780	1	1	54902259	651	17.97	1.50	12	0.16	66.00	790.00	2000	20230512	-40.70	1176	20230329	0.85	1358	-12.67	20240103	1180	0.51	20240403	2000	-40.70	20230512	1180	0.51	20240403	0.49	N	090080	500	274 억		1009353	N	N	97	N	00	N
151	20240403	110559	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1183	-7	5	-0.59	86144769	72880	32.79	1181	1190	1180	1547	833	1190	1182.01	1.84	0	-14458	1211	1200	1195	1184	1179	1198	1182	275	357	500	780	1	1	54902259	649	17.92	1.50	12	0.13	66.00	790.00	2000	20230512	-40.85	1176	20230329	0.60	1358	-12.89	20240103	1180	0.25	20240403	2000	-40.85	20230512	1180	0.25	20240403	0.49	N	090080	500	274 억		1009353	N	N	97	N	00	N
152	20240403	100600	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1182	-8	5	-0.67	60105002	50849	22.87	1181	1190	1180	1547	833	1190	1182.03	1.84	0	-14458	1211	1200	1195	1184	1179	1198	1182	275	357	500	780	1	1	54902259	649	17.91	1.50	12	0.09	66.00	790.00	2000	20230512	-40.90	1176	20230329	0.51	1358	-12.96	20240103	1180	0.17	20240403	2000	-40.90	20230512	1180	0.17	20240403	0.49	N	090080	500	274 억		1009353	N	N	97	N	00	N
153	20240403	090600	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1183	-7	5	-0.59	13419241	11343	5.10	1181	1190	1180	1547	833	1190	1183.04	1.84	0	2325	1211	1200	1195	1184	1179	1198	1182	275	357	500	780	1	1	54902259	649	17.92	1.50	12	0.02	66.00	790.00	2000	20230512	-40.85	1176	20230329	0.60	1358	-12.89	20240103	1180	0.25	20240403	2000	-40.85	20230512	1180	0.25	20240403	0.49	N	090080	500	274 억		1009353	N	N	97	N	00	N
154	20240402	160550	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1190	-16	5	-1.33	265488246	221843	176.85	1198	1206	1190	1567	845	1206	1196.74	1.89	0	-23668	1214	1210	1202	1198	1190	1212	1200	275	361	500	790	1	1	54902259	653	18.03	1.51	12	0.40	66.00	790.00	2000	20230512	-40.50	1171	20230328	1.62	1358	-12.37	20240103	1189	0.08	20240322	2000	-40.50	20230512	1189	0.08	20240322	0.49	N	090080	500	274 억		1035828	N	N	97	N	00	N
155	20240402	150557	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1192	-14	5	-1.16	234854310	196124	156.34	1198	1206	1191	1567	845	1206	1197.48	1.89	0	-13737	1214	1210	1202	1198	1190	1212	1200	275	361	500	790	1	1	54902259	654	18.06	1.51	12	0.36	66.00	790.00	2000	20230512	-40.40	1171	20230328	1.79	1358	-12.22	20240103	1189	0.25	20240322	2000	-40.40	20230512	1189	0.25	20240322	0.49	N	090080	500	274 억		1035828	N	N	0	N	00	N
156	20240402	140559	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1195	-11	5	-0.91	205294595	171357	136.60	1198	1206	1195	1567	845	1206	1198.05	1.89	0	-7839	1214	1210	1202	1198	1190	1212	1200	275	361	500	790	1	1	54902259	656	18.11	1.51	12	0.31	66.00	790.00	2000	20230512	-40.25	1171	20230328	2.05	1358	-12.00	20240103	1189	0.50	20240322	2000	-40.25	20230512	1189	0.50	20240322	0.49	N	090080	500	274 억		1035828	N	N	0	N	00	N
157	20240402	130550	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1197	-9	5	-0.75	189570568	158212	126.12	1198	1206	1196	1567	845	1206	1198.21	1.89	0	-6067	1214	1210	1202	1198	1190	1212	1200	275	361	500	790	1	1	54902259	657	18.14	1.52	12	0.29	66.00	790.00	2000	20230512	-40.15	1171	20230328	2.22	1358	-11.86	20240103	1189	0.67	20240322	2000	-40.15	20230512	1189	0.67	20240322	0.49	N	090080	500	274 억		1035828	N	N	0	N	00	N
158	20240402	120546	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1198	-8	5	-0.66	163546424	136491	108.81	1198	1206	1196	1567	845	1206	1198.22	1.89	0	-5294	1214	1210	1202	1198	1190	1212	1200	275	361	500	790	1	1	54902259	658	18.15	1.52	12	0.25	66.00	790.00	2000	20230512	-40.10	1171	20230328	2.31	1358	-11.78	20240103	1189	0.76	20240322	2000	-40.10	20230512	1189	0.76	20240322	0.49	N	090080	500	274 억		1035828	N	N	0	N	00	N
159	20240402	110552	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1198	-8	5	-0.66	155324908	129628	103.34	1198	1206	1196	1567	845	1206	1198.24	1.89	0	-2282	1214	1210	1202	1198	1190	1212	1200	275	361	500	790	1	1	54902259	658	18.15	1.52	12	0.24	66.00	790.00	2000	20230512	-40.10	1171	20230328	2.31	1358	-11.78	20240103	1189	0.76	20240322	2000	-40.10	20230512	1189	0.76	20240322	0.49	N	090080	500	274 억		1035828	N	N	0	N	00	N
160	20240402	100552	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1199	-7	5	-0.58	35243742	29402	23.44	1198	1206	1196	1567	845	1206	1198.69	1.89	0	61	1214	1210	1202	1198	1190	1212	1200	275	361	500	790	1	1	54902259	658	18.17	1.52	12	0.05	66.00	790.00	2000	20230512	-40.05	1171	20230328	2.39	1358	-11.71	20240103	1189	0.84	20240322	2000	-40.05	20230512	1189	0.84	20240322	0.49	N	090080	500	274 억		1035828	N	N	0	N	00	N
161	20240402	090553	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1202	-4	5	-0.33	9176824	7648	6.10	1198	1202	1198	1567	845	1206	1199.90	1.89	0	3133	1214	1210	1202	1198	1190	1212	1200	275	361	500	790	1	1	54902259	660	18.21	1.52	12	0.01	66.00	790.00	2000	20230512	-39.90	1171	20230328	2.65	1358	-11.49	20240103	1189	1.09	20240322	2000	-39.90	20230512	1189	1.09	20240322	0.49	N	090080	500	274 억		1035828	N	N	0	N	00	N
162	20240401	160550	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1206	10	2	0.84	149536914	124914	127.71	1196	1206	1194	1554	838	1196	1197.12	1.87	0	11899	1213	1204	1200	1191	1187	1202	1189	275	358	500	780	1	1	54902259	662	18.27	1.53	12	0.23	66.00	790.00	2000	20230512	-39.70	1163	20230327	3.70	1358	-11.19	20240103	1189	1.43	20240322	2000	-39.70	20230512	1189	1.43	20240322	0.50	N	090080	500	274 억		1024290	N	N	1	N	00	N
163	20240401	150552	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1202	6	2	0.50	143113736	119581	122.26	1196	1202	1194	1554	838	1196	1196.80	1.87	0	11046	1213	1204	1200	1191	1187	1202	1189	275	358	500	780	1	1	54902259	660	18.21	1.52	12	0.22	66.00	790.00	2000	20230512	-39.90	1163	20230327	3.35	1358	-11.49	20240103	1189	1.09	20240322	2000	-39.90	20230512	1189	1.09	20240322	0.50	N	090080	500	274 억		1024290	N	N	1	N	00	N
164	20240401	140547	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1199	3	2	0.25	133472055	111549	114.04	1196	1201	1194	1554	838	1196	1196.54	1.87	0	7148	1213	1204	1200	1191	1187	1202	1189	275	358	500	780	1	1	54902259	658	18.17	1.52	12	0.20	66.00	790.00	2000	20230512	-40.05	1163	20230327	3.10	1358	-11.71	20240103	1189	0.84	20240322	2000	-40.05	20230512	1189	0.84	20240322	0.50	N	090080	500	274 억		1024290	N	N	1	N	00	N
165	20240401	130545	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1199	3	2	0.25	123422150	103166	105.47	1196	1199	1194	1554	838	1196	1196.35	1.87	0	3909	1213	1204	1200	1191	1187	1202	1189	275	358	500	780	1	1	54902259	658	18.17	1.52	12	0.19	66.00	790.00	2000	20230512	-40.05	1163	20230327	3.10	1358	-11.71	20240103	1189	0.84	20240322	2000	-40.05	20230512	1189	0.84	20240322	0.50	N	090080	500	274 억		1024290	N	N	1	N	00	N
166	20240401	120552	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1196	0	3	0.00	79523250	66486	67.97	1196	1199	1194	1554	838	1196	1196.09	1.87	0	-4959	1213	1204	1200	1191	1187	1202	1189	275	358	500	780	1	1	54902259	657	18.12	1.51	12	0.12	66.00	790.00	2000	20230512	-40.20	1163	20230327	2.84	1358	-11.93	20240103	1189	0.59	20240322	2000	-40.20	20230512	1189	0.59	20240322	0.50	N	090080	500	274 억		1024290	N	N	1	N	00	N
167	20240401	110550	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1196	0	3	0.00	61022888	51009	52.15	1196	1199	1195	1554	838	1196	1196.32	1.87	0	-4959	1213	1204	1200	1191	1187	1202	1189	275	358	500	780	1	1	54902259	657	18.12	1.51	12	0.09	66.00	790.00	2000	20230512	-40.20	1163	20230327	2.84	1358	-11.93	20240103	1189	0.59	20240322	2000	-40.20	20230512	1189	0.59	20240322	0.50	N	090080	500	274 억		1024290	N	N	1	N	00	N
168	20240401	100546	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1197	1	2	0.08	44091375	36858	37.68	1196	1199	1195	1554	838	1196	1196.26	1.87	0	-4959	1213	1204	1200	1191	1187	1202	1189	275	358	500	780	1	1	54902259	657	18.14	1.52	12	0.07	66.00	790.00	2000	20230512	-40.15	1163	20230327	2.92	1358	-11.86	20240103	1189	0.67	20240322	2000	-40.15	20230512	1189	0.67	20240322	0.50	N	090080	500	274 억		1024290	N	N	1	N	00	N
169	20240401	090548	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1198	2	2	0.17	4739305	3960	4.05	1196	1199	1196	1554	838	1196	1197.12	1.87	0	-1170	1213	1204	1200	1191	1187	1202	1189	275	358	500	780	1	1	54902259	658	18.15	1.52	12	0.01	66.00	790.00	2000	20230512	-40.10	1163	20230327	3.01	1358	-11.78	20240103	1189	0.76	20240322	2000	-40.10	20230512	1189	0.76	20240322	0.50	N	090080	500	274 억		1024290	N	N	1	N	00	N