KissMeData/010580/price/prices-20240301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1597	-8	5	-0.50	300583912	190828	273.67	1591	1627	1545	2085	1124	1605	1575.13	0.58	41291	1701	1653	1599	1551	1497	1626	1524	556	480	500	960	1	1	111251760	1777	17.17	2.65	12	0.17	93.00	603.00	4985	20230419	-67.96	1484	20240313	7.61	1862	-14.23	20240110	1484	7.61	20240313	4985	-67.96	20230419	1484	7.61	20240313	0.12	N	010580	500	556 억	644161	N	N	2	N	N
3	20240329	150247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1605	0	3	0.00	282021426	179205	257.01	1591	1627	1545	2085	1124	1605	1573.74	0.58	42114	1701	1653	1599	1551	1497	1626	1524	556	480	500	960	1	1	111251760	1786	17.26	2.66	12	0.16	93.00	603.00	4985	20230419	-67.80	1484	20240313	8.15	1862	-13.80	20240110	1484	8.15	20240313	4985	-67.80	20230419	1484	8.15	20240313	0.12	N	010580	500	556 억	644161	N	N	41	N	N
4	20240329	140245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1587	-18	5	-1.12	258238808	164286	235.61	1591	1627	1545	2085	1124	1605	1571.89	0.58	44181	1701	1653	1599	1551	1497	1626	1524	556	480	500	960	1	1	111251760	1766	17.06	2.63	12	0.15	93.00	603.00	4985	20230419	-68.16	1484	20240313	6.94	1862	-14.77	20240110	1484	6.94	20240313	4985	-68.16	20230419	1484	6.94	20240313	0.12	N	010580	500	556 억	644161	N	N	41	N	N
5	20240329	130244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1563	-42	5	-2.62	173624540	109914	157.63	1591	1627	1555	2085	1124	1605	1579.64	0.58	32205	1701	1653	1599	1551	1497	1626	1524	556	480	500	960	1	1	111251760	1739	16.81	2.59	12	0.10	93.00	603.00	4985	20230419	-68.65	1484	20240313	5.32	1862	-16.06	20240110	1484	5.32	20240313	4985	-68.65	20230419	1484	5.32	20240313	0.12	N	010580	500	556 억	644161	N	N	41	N	N
6	20240329	120244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1576	-29	5	-1.81	104930755	66008	94.66	1591	1627	1562	2085	1124	1605	1589.67	0.58	12549	1701	1653	1599	1551	1497	1626	1524	556	480	500	960	1	1	111251760	1753	16.95	2.61	12	0.06	93.00	603.00	4985	20230419	-68.39	1484	20240313	6.20	1862	-15.36	20240110	1484	6.20	20240313	4985	-68.39	20230419	1484	6.20	20240313	0.12	N	010580	500	556 억	644161	N	N	41	N	N
7	20240329	110242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1586	-19	5	-1.18	78442918	49207	70.57	1591	1627	1562	2085	1124	1605	1594.14	0.58	8165	1701	1653	1599	1551	1497	1626	1524	556	480	500	960	1	1	111251760	1764	17.05	2.63	12	0.04	93.00	603.00	4985	20230419	-68.18	1484	20240313	6.87	1862	-14.82	20240110	1484	6.87	20240313	4985	-68.18	20230419	1484	6.87	20240313	0.12	N	010580	500	556 억	644161	N	N	41	N	N
8	20240329	100243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1601	-4	5	-0.25	35016026	21868	31.36	1591	1627	1591	2085	1124	1605	1601.25	0.58	6319	1701	1653	1599	1551	1497	1626	1524	556	480	500	960	1	1	111251760	1781	17.22	2.66	12	0.02	93.00	603.00	4985	20230419	-67.88	1484	20240313	7.88	1862	-14.02	20240110	1484	7.88	20240313	4985	-67.88	20230419	1484	7.88	20240313	0.12	N	010580	500	556 억	644161	N	N	41	N	N
9	20240329	090240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1599	-6	5	-0.37	1949799	1225	1.76	1591	1599	1591	2085	1124	1605	1591.67	0.58	-61	1701	1653	1599	1551	1497	1626	1524	556	480	500	960	1	1	111251760	1779	17.19	2.65	12	0.00	93.00	603.00	4985	20230419	-67.92	1484	20240313	7.75	1862	-14.12	20240110	1484	7.75	20240313	4985	-67.92	20230419	1484	7.75	20240313	0.12	N	010580	500	556 억	644161	N	N	41	N	N
10	20240328	160243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1605	-25	5	-1.53	112879677	69672	64.17	1645	1647	1545	2115	1141	1630	1620.16	0.57	8374	1750	1690	1656	1596	1562	1673	1579	556	485	500	970	1	1	111251760	1786	17.26	2.66	12	0.06	93.00	603.00	4985	20230419	-67.80	1484	20240313	8.15	1862	-13.80	20240110	1484	8.15	20240313	4985	-67.80	20230419	1484	8.15	20240313	0.12	N	010580	500	556 억	635816	N	N	41	N	N
11	20240328	150245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1613	-17	5	-1.04	106819098	65903	60.70	1645	1647	1545	2115	1141	1630	1620.85	0.57	7797	1750	1690	1656	1596	1562	1673	1579	556	485	500	970	1	1	111251760	1794	17.34	2.67	12	0.06	93.00	603.00	4985	20230419	-67.64	1484	20240313	8.69	1862	-13.37	20240110	1484	8.69	20240313	4985	-67.64	20230419	1484	8.69	20240313	0.12	N	010580	500	556 억	635816	N	N	17	N	N
12	20240328	140242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1614	-16	5	-0.98	102221996	63050	58.07	1645	1647	1545	2115	1141	1630	1621.28	0.57	8140	1750	1690	1656	1596	1562	1673	1579	556	485	500	970	1	1	111251760	1796	17.35	2.68	12	0.06	93.00	603.00	4985	20230419	-67.62	1484	20240313	8.76	1862	-13.32	20240110	1484	8.76	20240313	4985	-67.62	20230419	1484	8.76	20240313	0.12	N	010580	500	556 억	635816	N	N	17	N	N
13	20240328	130242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1623	-7	5	-0.43	87983943	54213	49.93	1645	1647	1545	2115	1141	1630	1622.93	0.57	6332	1750	1690	1656	1596	1562	1673	1579	556	485	500	970	1	1	111251760	1806	17.45	2.69	12	0.05	93.00	603.00	4985	20230419	-67.44	1484	20240313	9.37	1862	-12.84	20240110	1484	9.37	20240313	4985	-67.44	20230419	1484	9.37	20240313	0.12	N	010580	500	556 억	635816	N	N	17	N	N
14	20240328	120244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1640	10	2	0.61	52773262	32329	29.78	1645	1647	1620	2115	1141	1630	1632.38	0.57	6545	1750	1690	1656	1596	1562	1673	1579	556	485	500	970	1	1	111251760	1825	17.63	2.72	12	0.03	93.00	603.00	4985	20230419	-67.10	1484	20240313	10.51	1862	-11.92	20240110	1484	10.51	20240313	4985	-67.10	20230419	1484	10.51	20240313	0.12	N	010580	500	556 억	635816	N	N	17	N	N
15	20240328	110242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1624	-6	5	-0.37	47354629	29020	26.73	1645	1647	1620	2115	1141	1630	1631.79	0.57	4702	1750	1690	1656	1596	1562	1673	1579	556	485	500	970	1	1	111251760	1807	17.46	2.69	12	0.03	93.00	603.00	4985	20230419	-67.42	1484	20240313	9.43	1862	-12.78	20240110	1484	9.43	20240313	4985	-67.42	20230419	1484	9.43	20240313	0.12	N	010580	500	556 억	635816	N	N	17	N	N
16	20240328	100246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1643	13	2	0.80	29285159	17951	16.53	1645	1645	1620	2115	1141	1630	1631.39	0.57	2976	1750	1690	1656	1596	1562	1673	1579	556	485	500	970	1	1	111251760	1828	17.67	2.72	12	0.02	93.00	603.00	4985	20230419	-67.04	1484	20240313	10.71	1862	-11.76	20240110	1484	10.71	20240313	4985	-67.04	20230419	1484	10.71	20240313	0.12	N	010580	500	556 억	635816	N	N	17	N	N
17	20240328	090247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1633	3	2	0.18	4260728	2611	2.40	1645	1645	1630	2115	1141	1630	1631.84	0.57	-16	1750	1690	1656	1596	1562	1673	1579	556	485	500	970	1	1	111251760	1817	17.56	2.71	12	0.00	93.00	603.00	4985	20230419	-67.24	1484	20240313	10.04	1862	-12.30	20240110	1484	10.04	20240313	4985	-67.24	20230419	1484	10.04	20240313	0.12	N	010580	500	556 억	635816	N	N	17	N	N
18	20240327	160246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1630	-70	5	-4.12	179091425	108199	106.99	1700	1716	1622	2210	1190	1700	1655.20	0.58	-9788	1752	1725	1698	1671	1644	1712	1658	556	510	500	1020	1	1	111251760	1813	17.53	2.70	12	0.10	93.00	603.00	4985	20230419	-67.30	1484	20240313	9.84	1862	-12.46	20240110	1484	9.84	20240313	4985	-67.30	20230419	1484	9.84	20240313	0.12	N	010580	500	556 억	646370	N	N	17	N	N
19	20240327	150244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1636	-64	5	-3.76	153556875	92698	91.66	1700	1716	1622	2210	1190	1700	1656.53	0.58	-6234	1752	1725	1698	1671	1644	1712	1658	556	510	500	1020	1	1	111251760	1820	17.59	2.71	12	0.08	93.00	603.00	4985	20230419	-67.18	1484	20240313	10.24	1862	-12.14	20240110	1484	10.24	20240313	4985	-67.18	20230419	1484	10.24	20240313	0.12	N	010580	500	556 억	646370	N	N	23	N	N
20	20240327	140246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1630	-70	5	-4.12	119871727	72008	71.20	1700	1716	1626	2210	1190	1700	1664.70	0.58	-8845	1752	1725	1698	1671	1644	1712	1658	556	510	500	1020	1	1	111251760	1813	17.53	2.70	12	0.06	93.00	603.00	4985	20230419	-67.30	1484	20240313	9.84	1862	-12.46	20240110	1484	9.84	20240313	4985	-67.30	20230419	1484	9.84	20240313	0.12	N	010580	500	556 억	646370	N	N	23	N	N
21	20240327	130247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1665	-35	5	-2.06	66590070	39660	39.22	1700	1716	1664	2210	1190	1700	1679.02	0.58	-14042	1752	1725	1698	1671	1644	1712	1658	556	510	500	1020	1	1	111251760	1852	17.90	2.76	12	0.04	93.00	603.00	4985	20230419	-66.60	1484	20240313	12.20	1862	-10.58	20240110	1484	12.20	20240313	4985	-66.60	20230419	1484	12.20	20240313	0.12	N	010580	500	556 억	646370	N	N	23	N	N
22	20240327	120246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1674	-26	5	-1.53	45577794	27051	26.75	1700	1716	1668	2210	1190	1700	1684.88	0.58	-11863	1752	1725	1698	1671	1644	1712	1658	556	510	500	1020	1	1	111251760	1862	18.00	2.78	12	0.02	93.00	603.00	4985	20230419	-66.42	1484	20240313	12.80	1862	-10.10	20240110	1484	12.80	20240313	4985	-66.42	20230419	1484	12.80	20240313	0.12	N	010580	500	556 억	646370	N	N	23	N	N
23	20240327	110246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1695	-5	5	-0.29	30170208	17854	17.65	1700	1716	1682	2210	1190	1700	1689.83	0.58	-9416	1752	1725	1698	1671	1644	1712	1658	556	510	500	1020	1	1	111251760	1886	18.23	2.81	12	0.02	93.00	603.00	4985	20230419	-66.00	1484	20240313	14.22	1862	-8.97	20240110	1484	14.22	20240313	4985	-66.00	20230419	1484	14.22	20240313	0.12	N	010580	500	556 억	646370	N	N	23	N	N
24	20240327	100243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1699	-1	5	-0.06	19086457	11297	11.17	1700	1716	1682	2210	1190	1700	1689.52	0.58	-6033	1752	1725	1698	1671	1644	1712	1658	556	510	500	1020	1	1	111251760	1890	18.27	2.82	12	0.01	93.00	603.00	4985	20230419	-65.92	1484	20240313	14.49	1862	-8.75	20240110	1484	14.49	20240313	4985	-65.92	20230419	1484	14.49	20240313	0.12	N	010580	500	556 억	646370	N	N	23	N	N
25	20240327	090247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1695	-5	5	-0.29	2395135	1411	1.40	1700	1700	1695	2210	1190	1700	1697.47	0.58	-817	1752	1725	1698	1671	1644	1712	1658	556	510	500	1020	1	1	111251760	1886	18.23	2.81	12	0.00	93.00	603.00	4985	20230419	-66.00	1484	20240313	14.22	1862	-8.97	20240110	1484	14.22	20240313	4985	-66.00	20230419	1484	14.22	20240313	0.12	N	010580	500	556 억	646370	N	N	23	N	N
26	20240326	160244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1700	-10	5	-0.58	170798990	101123	111.98	1725	1725	1671	2220	1197	1710	1689.02	0.61	-27981	1773	1741	1708	1676	1643	1725	1660	556	510	500	1020	1	1	111251760	1891	18.28	2.82	12	0.09	93.00	603.00	4985	20230419	-65.90	1484	20240313	14.56	1862	-8.70	20240110	1484	14.56	20240313	4985	-65.90	20230419	1484	14.56	20240313	0.12	N	010580	500	556 억	674483	N	N	23	N	N
27	20240326	150243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1681	-29	5	-1.70	144112891	85294	94.45	1725	1725	1675	2220	1197	1710	1689.60	0.61	-23299	1773	1741	1708	1676	1643	1725	1660	556	510	500	1020	1	1	111251760	1870	18.08	2.79	12	0.08	93.00	603.00	4985	20230419	-66.28	1484	20240313	13.27	1862	-9.72	20240110	1484	13.27	20240313	4985	-66.28	20230419	1484	13.27	20240313	0.12	N	010580	500	556 억	674483	N	N	161	N	N
28	20240326	140243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1692	-18	5	-1.05	139541033	82577	91.44	1725	1725	1675	2220	1197	1710	1689.83	0.61	-23400	1773	1741	1708	1676	1643	1725	1660	556	510	500	1020	1	1	111251760	1882	18.19	2.81	12	0.07	93.00	603.00	4985	20230419	-66.06	1484	20240313	14.02	1862	-9.13	20240110	1484	14.02	20240313	4985	-66.06	20230419	1484	14.02	20240313	0.12	N	010580	500	556 억	674483	N	N	161	N	N
29	20240326	130241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1686	-24	5	-1.40	108980275	64487	71.41	1725	1725	1676	2220	1197	1710	1689.96	0.61	-13061	1773	1741	1708	1676	1643	1725	1660	556	510	500	1020	1	1	111251760	1876	18.13	2.80	12	0.06	93.00	603.00	4985	20230419	-66.18	1484	20240313	13.61	1862	-9.45	20240110	1484	13.61	20240313	4985	-66.18	20230419	1484	13.61	20240313	0.12	N	010580	500	556 억	674483	N	N	161	N	N
30	20240326	120242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1680	-30	5	-1.75	79561327	47065	52.12	1725	1725	1676	2220	1197	1710	1690.46	0.61	-12334	1773	1741	1708	1676	1643	1725	1660	556	510	500	1020	1	1	111251760	1869	18.06	2.79	12	0.04	93.00	603.00	4985	20230419	-66.30	1484	20240313	13.21	1862	-9.77	20240110	1484	13.21	20240313	4985	-66.30	20230419	1484	13.21	20240313	0.12	N	010580	500	556 억	674483	N	N	161	N	N
31	20240326	110238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1692	-18	5	-1.05	60925246	36029	39.90	1725	1725	1676	2220	1197	1710	1691.01	0.61	-12545	1773	1741	1708	1676	1643	1725	1660	556	510	500	1020	1	1	111251760	1882	18.19	2.81	12	0.03	93.00	603.00	4985	20230419	-66.06	1484	20240313	14.02	1862	-9.13	20240110	1484	14.02	20240313	4985	-66.06	20230419	1484	14.02	20240313	0.12	N	010580	500	556 억	674483	N	N	161	N	N
32	20240326	100243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1680	-30	5	-1.75	36692991	21669	24.00	1725	1725	1676	2220	1197	1710	1693.34	0.61	-12145	1773	1741	1708	1676	1643	1725	1660	556	510	500	1020	1	1	111251760	1869	18.06	2.79	12	0.02	93.00	603.00	4985	20230419	-66.30	1484	20240313	13.21	1862	-9.77	20240110	1484	13.21	20240313	4985	-66.30	20230419	1484	13.21	20240313	0.12	N	010580	500	556 억	674483	N	N	161	N	N
33	20240326	090241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1710	0	3	0.00	1074870	628	0.70	1725	1725	1710	2220	1197	1710	1711.58	0.61	-30	1773	1741	1708	1676	1643	1725	1660	556	510	500	1020	1	1	111251760	1902	18.39	2.84	12	0.00	93.00	603.00	4985	20230419	-65.70	1484	20240313	15.23	1862	-8.16	20240110	1484	15.23	20240313	4985	-65.70	20230419	1484	15.23	20240313	0.12	N	010580	500	556 억	674483	N	N	161	N	N
34	20240325	160248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1710	14	2	0.83	153907865	90298	62.07	1740	1740	1675	2200	1188	1696	1704.44	0.62	-10152	1748	1722	1684	1658	1620	1735	1671	556	504	500	1010	1	1	111251760	1902	18.39	2.84	12	0.08	93.00	603.00	4985	20230419	-65.70	1484	20240313	15.23	1862	-8.16	20240110	1484	15.23	20240313	4985	-65.70	20230419	1484	15.23	20240313	0.11	N	010580	500	556 억	686766	N	N	161	N	N
35	20240325	150250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1705	9	2	0.53	140881181	82673	56.83	1740	1740	1675	2200	1188	1696	1704.08	0.62	-9400	1748	1722	1684	1658	1620	1735	1671	556	504	500	1010	1	1	111251760	1897	18.33	2.83	12	0.07	93.00	603.00	4985	20230419	-65.80	1484	20240313	14.89	1862	-8.43	20240110	1484	14.89	20240313	4985	-65.80	20230419	1484	14.89	20240313	0.11	N	010580	500	556 억	686766	N	N	62	N	N
36	20240325	140250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1706	10	2	0.59	138428604	81235	55.84	1740	1740	1675	2200	1188	1696	1704.05	0.62	-8847	1748	1722	1684	1658	1620	1735	1671	556	504	500	1010	1	1	111251760	1898	18.34	2.83	12	0.07	93.00	603.00	4985	20230419	-65.78	1484	20240313	14.96	1862	-8.38	20240110	1484	14.96	20240313	4985	-65.78	20230419	1484	14.96	20240313	0.11	N	010580	500	556 억	686766	N	N	62	N	N
37	20240325	130250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1711	15	2	0.88	89110221	52100	35.81	1740	1740	1690	2200	1188	1696	1710.37	0.62	-9684	1748	1722	1684	1658	1620	1735	1671	556	504	500	1010	1	1	111251760	1904	18.40	2.84	12	0.05	93.00	603.00	4985	20230419	-65.68	1484	20240313	15.30	1862	-8.11	20240110	1484	15.30	20240313	4985	-65.68	20230419	1484	15.30	20240313	0.11	N	010580	500	556 억	686766	N	N	62	N	N
38	20240325	120254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1708	12	2	0.71	77652718	45381	31.19	1740	1740	1690	2200	1188	1696	1711.13	0.62	-9394	1748	1722	1684	1658	1620	1735	1671	556	504	500	1010	1	1	111251760	1900	18.37	2.83	12	0.04	93.00	603.00	4985	20230419	-65.74	1484	20240313	15.09	1862	-8.27	20240110	1484	15.09	20240313	4985	-65.74	20230419	1484	15.09	20240313	0.11	N	010580	500	556 억	686766	N	N	62	N	N
39	20240325	110251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1710	14	2	0.83	69454773	40585	27.90	1740	1740	1690	2200	1188	1696	1711.34	0.62	-7588	1748	1722	1684	1658	1620	1735	1671	556	504	500	1010	1	1	111251760	1902	18.39	2.84	12	0.04	93.00	603.00	4985	20230419	-65.70	1484	20240313	15.23	1862	-8.16	20240110	1484	15.23	20240313	4985	-65.70	20230419	1484	15.23	20240313	0.11	N	010580	500	556 억	686766	N	N	62	N	N
40	20240325	100249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1712	16	2	0.94	26960882	15704	10.79	1740	1740	1697	2200	1188	1696	1716.82	0.62	-3429	1748	1722	1684	1658	1620	1735	1671	556	504	500	1010	1	1	111251760	1905	18.41	2.84	12	0.01	93.00	603.00	4985	20230419	-65.66	1484	20240313	15.36	1862	-8.06	20240110	1484	15.36	20240313	4985	-65.66	20230419	1484	15.36	20240313	0.11	N	010580	500	556 억	686766	N	N	62	N	N
41	20240325	090253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1700	4	2	0.24	5344933	3079	2.12	1740	1740	1697	2200	1188	1696	1735.93	0.62	-95	1748	1722	1684	1658	1620	1735	1671	556	504	500	1010	1	1	111251760	1891	18.28	2.82	12	0.00	93.00	603.00	4985	20230419	-65.90	1484	20240313	14.56	1862	-8.70	20240110	1484	14.56	20240313	4985	-65.90	20230419	1484	14.56	20240313	0.11	N	010580	500	556 억	686766	N	N	62	N	N
42	20240322	160249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1696	36	2	2.17	246330787	145445	144.25	1685	1710	1646	2155	1162	1660	1693.62	0.58	42284	1722	1691	1668	1637	1614	1679	1625	556	495	500	990	1	1	111251760	1887	18.24	2.81	12	0.13	93.00	603.00	4985	20230419	-65.98	1484	20240313	14.29	1862	-8.92	20240110	1484	14.29	20240313	4985	-65.98	20230419	1484	14.29	20240313	0.12	N	010580	500	556 억	644659	N	N	62	N	N
43	20240322	150251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1694	34	2	2.05	220419032	130162	129.09	1685	1710	1646	2155	1162	1660	1693.42	0.58	40036	1722	1691	1668	1637	1614	1679	1625	556	495	500	990	1	1	111251760	1885	18.22	2.81	12	0.12	93.00	603.00	4985	20230419	-66.02	1484	20240313	14.15	1862	-9.02	20240110	1484	14.15	20240313	4985	-66.02	20230419	1484	14.15	20240313	0.12	N	010580	500	556 억	644659	N	N	98	N	N
44	20240322	140249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1705	45	2	2.71	204817841	121002	120.01	1685	1710	1646	2155	1162	1660	1692.68	0.58	37902	1722	1691	1668	1637	1614	1679	1625	556	495	500	990	1	1	111251760	1897	18.33	2.83	12	0.11	93.00	603.00	4985	20230419	-65.80	1484	20240313	14.89	1862	-8.43	20240110	1484	14.89	20240313	4985	-65.80	20230419	1484	14.89	20240313	0.12	N	010580	500	556 억	644659	N	N	98	N	N
45	20240322	130249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1692	32	2	1.93	155700849	92154	91.40	1685	1707	1646	2155	1162	1660	1689.57	0.58	29830	1722	1691	1668	1637	1614	1679	1625	556	495	500	990	1	1	111251760	1882	18.19	2.81	12	0.08	93.00	603.00	4985	20230419	-66.06	1484	20240313	14.02	1862	-9.13	20240110	1484	14.02	20240313	4985	-66.06	20230419	1484	14.02	20240313	0.12	N	010580	500	556 억	644659	N	N	98	N	N
46	20240322	120249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1693	33	2	1.99	133987348	79324	78.67	1685	1707	1646	2155	1162	1660	1689.11	0.58	21354	1722	1691	1668	1637	1614	1679	1625	556	495	500	990	1	1	111251760	1883	18.20	2.81	12	0.07	93.00	603.00	4985	20230419	-66.04	1484	20240313	14.08	1862	-9.08	20240110	1484	14.08	20240313	4985	-66.04	20230419	1484	14.08	20240313	0.12	N	010580	500	556 억	644659	N	N	98	N	N
47	20240322	110250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1682	22	2	1.33	110246336	65239	64.70	1685	1707	1646	2155	1162	1660	1689.88	0.58	11672	1722	1691	1668	1637	1614	1679	1625	556	495	500	990	1	1	111251760	1871	18.09	2.79	12	0.06	93.00	603.00	4985	20230419	-66.26	1484	20240313	13.34	1862	-9.67	20240110	1484	13.34	20240313	4985	-66.26	20230419	1484	13.34	20240313	0.12	N	010580	500	556 억	644659	N	N	98	N	N
48	20240322	100251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1699	39	2	2.35	89281030	52805	52.37	1685	1707	1646	2155	1162	1660	1690.77	0.58	10443	1722	1691	1668	1637	1614	1679	1625	556	495	500	990	1	1	111251760	1890	18.27	2.82	12	0.05	93.00	603.00	4985	20230419	-65.92	1484	20240313	14.49	1862	-8.75	20240110	1484	14.49	20240313	4985	-65.92	20230419	1484	14.49	20240313	0.12	N	010580	500	556 억	644659	N	N	98	N	N
49	20240322	090248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1684	24	2	1.45	5061715	3004	2.98	1685	1685	1662	2155	1162	1660	1684.99	0.58	-3	1722	1691	1668	1637	1614	1679	1625	556	495	500	990	1	1	111251760	1873	18.11	2.79	12	0.00	93.00	603.00	4985	20230419	-66.22	1484	20240313	13.48	1862	-9.56	20240110	1484	13.48	20240313	4985	-66.22	20230419	1484	13.48	20240313	0.12	N	010580	500	556 억	644659	N	N	98	N	N
50	20240321	160248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1660	4	2	0.24	167442236	100754	41.62	1662	1699	1645	2150	1160	1656	1661.89	0.59	-8330	1760	1707	1654	1601	1548	1734	1628	556	494	500	990	1	1	111251760	1847	17.85	2.75	12	0.09	93.00	603.00	4985	20230419	-66.70	1484	20240313	11.86	1862	-10.85	20240110	1484	11.86	20240313	4985	-66.70	20230419	1484	11.86	20240313	0.11	N	010580	500	556 억	656210	N	N	97	N	N
51	20240321	150248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1661	5	2	0.30	157164577	94553	39.05	1662	1699	1645	2150	1160	1656	1662.18	0.59	-8265	1760	1707	1654	1601	1548	1734	1628	556	494	500	990	1	1	111251760	1848	17.86	2.75	12	0.08	93.00	603.00	4985	20230419	-66.68	1484	20240313	11.93	1862	-10.79	20240110	1484	11.93	20240313	4985	-66.68	20230419	1484	11.93	20240313	0.11	N	010580	500	556 억	656210	N	N	4	N	N
52	20240321	140248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1666	10	2	0.60	142642157	85765	35.43	1662	1699	1645	2150	1160	1656	1663.17	0.59	-2720	1760	1707	1654	1601	1548	1734	1628	556	494	500	990	1	1	111251760	1853	17.91	2.76	12	0.08	93.00	603.00	4985	20230419	-66.58	1484	20240313	12.26	1862	-10.53	20240110	1484	12.26	20240313	4985	-66.58	20230419	1484	12.26	20240313	0.11	N	010580	500	556 억	656210	N	N	4	N	N
53	20240321	130246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1664	8	2	0.48	118521191	71268	29.44	1662	1699	1645	2150	1160	1656	1663.04	0.59	-1362	1760	1707	1654	1601	1548	1734	1628	556	494	500	990	1	1	111251760	1851	17.89	2.76	12	0.06	93.00	603.00	4985	20230419	-66.62	1484	20240313	12.13	1862	-10.63	20240110	1484	12.13	20240313	4985	-66.62	20230419	1484	12.13	20240313	0.11	N	010580	500	556 억	656210	N	N	4	N	N
54	20240321	120247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1666	10	2	0.60	105447081	63389	26.18	1662	1699	1645	2150	1160	1656	1663.49	0.59	2315	1760	1707	1654	1601	1548	1734	1628	556	494	500	990	1	1	111251760	1853	17.91	2.76	12	0.06	93.00	603.00	4985	20230419	-66.58	1484	20240313	12.26	1862	-10.53	20240110	1484	12.26	20240313	4985	-66.58	20230419	1484	12.26	20240313	0.11	N	010580	500	556 억	656210	N	N	4	N	N
55	20240321	110248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1669	13	2	0.79	87363118	52545	21.70	1662	1699	1645	2150	1160	1656	1662.63	0.59	1746	1760	1707	1654	1601	1548	1734	1628	556	494	500	990	1	1	111251760	1857	17.95	2.77	12	0.05	93.00	603.00	4985	20230419	-66.52	1484	20240313	12.47	1862	-10.37	20240110	1484	12.47	20240313	4985	-66.52	20230419	1484	12.47	20240313	0.11	N	010580	500	556 억	656210	N	N	4	N	N
56	20240321	100248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1662	6	2	0.36	57037194	34275	14.16	1662	1675	1650	2150	1160	1656	1664.10	0.59	1506	1760	1707	1654	1601	1548	1734	1628	556	494	500	990	1	1	111251760	1849	17.87	2.76	12	0.03	93.00	603.00	4985	20230419	-66.66	1484	20240313	11.99	1862	-10.74	20240110	1484	11.99	20240313	4985	-66.66	20230419	1484	11.99	20240313	0.11	N	010580	500	556 억	656210	N	N	4	N	N
57	20240321	090249	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1673	17	2	1.03	2901983	1744	0.72	1662	1675	1662	2150	1160	1656	1663.98	0.59	-39	1760	1707	1654	1601	1548	1734	1628	556	494	500	990	1	1	111251760	1861	17.99	2.77	12	0.00	93.00	603.00	4985	20230419	-66.44	1484	20240313	12.74	1862	-10.15	20240110	1484	12.74	20240313	4985	-66.44	20230419	1484	12.74	20240313	0.11	N	010580	500	556 억	656210	N	N	4	N	N
58	20240320	160246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1656	46	2	2.86	399710504	241887	310.37	1619	1707	1601	2090	1127	1610	1652.47	0.53	71123	1645	1627	1611	1593	1577	1619	1585	556	480	500	960	1	1	111251760	1842	17.81	2.75	12	0.22	93.00	603.00	4985	20230419	-66.78	1484	20240313	11.59	1862	-11.06	20240110	1484	11.59	20240313	4985	-66.78	20230419	1484	11.59	20240313	0.10	N	010580	500	556 억	590405	N	N	4	N	N
59	20240320	150246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1659	49	2	3.04	382161874	231282	296.76	1619	1707	1601	2090	1127	1610	1652.36	0.53	68263	1645	1627	1611	1593	1577	1619	1585	556	480	500	960	1	1	111251760	1846	17.84	2.75	12	0.21	93.00	603.00	4985	20230419	-66.72	1484	20240313	11.79	1862	-10.90	20240110	1484	11.79	20240313	4985	-66.72	20230419	1484	11.79	20240313	0.10	N	010580	500	556 억	590405	N	N	258	N	N
60	20240320	140248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1663	53	2	3.29	371990996	225150	288.89	1619	1707	1601	2090	1127	1610	1652.19	0.53	64720	1645	1627	1611	1593	1577	1619	1585	556	480	500	960	1	1	111251760	1850	17.88	2.76	12	0.20	93.00	603.00	4985	20230419	-66.64	1484	20240313	12.06	1862	-10.69	20240110	1484	12.06	20240313	4985	-66.64	20230419	1484	12.06	20240313	0.10	N	010580	500	556 억	590405	N	N	258	N	N
61	20240320	130250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1656	46	2	2.86	352130092	213180	273.54	1619	1707	1601	2090	1127	1610	1651.80	0.53	65543	1645	1627	1611	1593	1577	1619	1585	556	480	500	960	1	1	111251760	1842	17.81	2.75	12	0.19	93.00	603.00	4985	20230419	-66.78	1484	20240313	11.59	1862	-11.06	20240110	1484	11.59	20240313	4985	-66.78	20230419	1484	11.59	20240313	0.10	N	010580	500	556 억	590405	N	N	258	N	N
62	20240320	120248	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1641	31	2	1.93	313128174	189506	243.16	1619	1707	1601	2090	1127	1610	1652.34	0.53	57647	1645	1627	1611	1593	1577	1619	1585	556	480	500	960	1	1	111251760	1826	17.65	2.72	12	0.17	93.00	603.00	4985	20230419	-67.08	1484	20240313	10.58	1862	-11.87	20240110	1484	10.58	20240313	4985	-67.08	20230419	1484	10.58	20240313	0.10	N	010580	500	556 억	590405	N	N	258	N	N
63	20240320	110246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1670	60	2	3.73	267357296	161785	207.59	1619	1707	1601	2090	1127	1610	1652.55	0.53	68148	1645	1627	1611	1593	1577	1619	1585	556	480	500	960	1	1	111251760	1858	17.96	2.77	12	0.15	93.00	603.00	4985	20230419	-66.50	1484	20240313	12.53	1862	-10.31	20240110	1484	12.53	20240313	4985	-66.50	20230419	1484	12.53	20240313	0.10	N	010580	500	556 억	590405	N	N	258	N	N
64	20240320	100246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1664	54	2	3.35	138991436	85339	109.50	1619	1667	1601	2090	1127	1610	1628.70	0.53	37846	1645	1627	1611	1593	1577	1619	1585	556	480	500	960	1	1	111251760	1851	17.89	2.76	12	0.08	93.00	603.00	4985	20230419	-66.62	1484	20240313	12.13	1862	-10.63	20240110	1484	12.13	20240313	4985	-66.62	20230419	1484	12.13	20240313	0.10	N	010580	500	556 억	590405	N	N	258	N	N
65	20240320	090245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1601	-9	5	-0.56	2528362	1564	2.01	1619	1619	1601	2090	1127	1610	1616.61	0.53	-256	1645	1627	1611	1593	1577	1619	1585	556	480	500	960	1	1	111251760	1781	17.22	2.66	12	0.00	93.00	603.00	4985	20230419	-67.88	1484	20240313	7.88	1862	-14.02	20240110	1484	7.88	20240313	4985	-67.88	20230419	1484	7.88	20240313	0.10	N	010580	500	556 억	590405	N	N	258	N	N
66	20240319	160246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1610	-18	5	-1.11	125158072	77915	94.20	1624	1629	1595	2115	1140	1628	1606.34	0.54	-7756	1677	1652	1621	1596	1565	1665	1609	556	487	500	970	1	1	111251760	1791	17.31	2.67	12	0.07	93.00	603.00	4985	20230419	-67.70	1484	20240313	8.49	1862	-13.53	20240110	1484	8.49	20240313	4985	-67.70	20230419	1484	8.49	20240313	0.10	N	010580	500	556 억	597958	N	N	258	N	N
67	20240319	150246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1607	-21	5	-1.29	111653493	69522	84.06	1624	1629	1595	2115	1140	1628	1606.02	0.54	-7571	1677	1652	1621	1596	1565	1665	1609	556	487	500	970	1	1	111251760	1788	17.28	2.67	12	0.06	93.00	603.00	4985	20230419	-67.76	1484	20240313	8.29	1862	-13.69	20240110	1484	8.29	20240313	4985	-67.76	20230419	1484	8.29	20240313	0.10	N	010580	500	556 억	597958	N	N	74	N	N
68	20240319	140247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1609	-19	5	-1.17	92661251	57660	69.72	1624	1629	1595	2115	1140	1628	1607.03	0.54	1846	1677	1652	1621	1596	1565	1665	1609	556	487	500	970	1	1	111251760	1790	17.30	2.67	12	0.05	93.00	603.00	4985	20230419	-67.72	1484	20240313	8.42	1862	-13.59	20240110	1484	8.42	20240313	4985	-67.72	20230419	1484	8.42	20240313	0.10	N	010580	500	556 억	597958	N	N	74	N	N
69	20240319	130233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1608	-20	5	-1.23	87857178	54669	66.10	1624	1629	1595	2115	1140	1628	1607.07	0.54	1979	1677	1652	1621	1596	1565	1665	1609	556	487	500	970	1	1	111251760	1789	17.29	2.67	12	0.05	93.00	603.00	4985	20230419	-67.74	1484	20240313	8.36	1862	-13.64	20240110	1484	8.36	20240313	4985	-67.74	20230419	1484	8.36	20240313	0.10	N	010580	500	556 억	597958	N	N	74	N	N
70	20240319	120247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1600	-28	5	-1.72	85377941	53124	64.23	1624	1629	1595	2115	1140	1628	1607.14	0.54	2649	1677	1652	1621	1596	1565	1665	1609	556	487	500	970	1	1	111251760	1780	17.20	2.65	12	0.05	93.00	603.00	4985	20230419	-67.90	1484	20240313	7.82	1862	-14.07	20240110	1484	7.82	20240313	4985	-67.90	20230419	1484	7.82	20240313	0.10	N	010580	500	556 억	597958	N	N	74	N	N
71	20240319	110247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1601	-27	5	-1.66	63895638	39705	48.01	1624	1629	1595	2115	1140	1628	1609.26	0.54	3384	1677	1652	1621	1596	1565	1665	1609	556	487	500	970	1	1	111251760	1781	17.22	2.66	12	0.04	93.00	603.00	4985	20230419	-67.88	1484	20240313	7.88	1862	-14.02	20240110	1484	7.88	20240313	4985	-67.88	20230419	1484	7.88	20240313	0.10	N	010580	500	556 억	597958	N	N	74	N	N
72	20240319	100247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1614	-14	5	-0.86	56843408	35306	42.69	1624	1629	1595	2115	1140	1628	1610.02	0.54	1855	1677	1652	1621	1596	1565	1665	1609	556	487	500	970	1	1	111251760	1796	17.35	2.68	12	0.03	93.00	603.00	4985	20230419	-67.62	1484	20240313	8.76	1862	-13.32	20240110	1484	8.76	20240313	4985	-67.62	20230419	1484	8.76	20240313	0.10	N	010580	500	556 억	597958	N	N	74	N	N
73	20240319	090247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1615	-13	5	-0.80	3283592	2033	2.46	1624	1624	1615	2115	1140	1628	1615.15	0.54	-33	1677	1652	1621	1596	1565	1665	1609	556	487	500	970	1	1	111251760	1797	17.37	2.68	12	0.00	93.00	603.00	4985	20230419	-67.60	1484	20240313	8.83	1862	-13.27	20240110	1484	8.83	20240313	4985	-67.60	20230419	1484	8.83	20240313	0.10	N	010580	500	556 억	597958	N	N	74	N	N
74	20240318	160244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1628	17	2	1.06	134270021	82635	59.95	1607	1646	1590	2090	1128	1611	1624.85	0.56	-19951	1675	1643	1617	1585	1559	1659	1601	556	479	500	960	1	1	111251760	1811	17.51	2.70	12	0.07	93.00	603.00	4985	20230419	-67.34	1484	20240313	9.70	1862	-12.57	20240110	1484	9.70	20240313	4985	-67.34	20230419	1484	9.70	20240313	0.10	N	010580	500	556 억	618947	N	N	74	N	N
75	20240318	150245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1632	21	2	1.30	123850039	76228	55.30	1607	1646	1590	2090	1128	1611	1624.73	0.56	-20883	1675	1643	1617	1585	1559	1659	1601	556	479	500	960	1	1	111251760	1816	17.55	2.71	12	0.07	93.00	603.00	4985	20230419	-67.26	1484	20240313	9.97	1862	-12.35	20240110	1484	9.97	20240313	4985	-67.26	20230419	1484	9.97	20240313	0.10	N	010580	500	556 억	618947	N	N	3	N	N
76	20240318	140245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1634	23	2	1.43	100211356	61683	44.75	1607	1646	1590	2090	1128	1611	1624.62	0.56	-20967	1675	1643	1617	1585	1559	1659	1601	556	479	500	960	1	1	111251760	1818	17.57	2.71	12	0.06	93.00	603.00	4985	20230419	-67.22	1484	20240313	10.11	1862	-12.24	20240110	1484	10.11	20240313	4985	-67.22	20230419	1484	10.11	20240313	0.10	N	010580	500	556 억	618947	N	N	3	N	N
77	20240318	130246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1635	24	2	1.49	80192673	49420	35.85	1607	1646	1590	2090	1128	1611	1622.68	0.56	-22820	1675	1643	1617	1585	1559	1659	1601	556	479	500	960	1	1	111251760	1819	17.58	2.71	12	0.04	93.00	603.00	4985	20230419	-67.20	1484	20240313	10.18	1862	-12.19	20240110	1484	10.18	20240313	4985	-67.20	20230419	1484	10.18	20240313	0.10	N	010580	500	556 억	618947	N	N	3	N	N
78	20240318	120242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1620	9	2	0.56	69720601	42970	31.17	1607	1646	1590	2090	1128	1611	1622.54	0.56	-19999	1675	1643	1617	1585	1559	1659	1601	556	479	500	960	1	1	111251760	1802	17.42	2.69	12	0.04	93.00	603.00	4985	20230419	-67.50	1484	20240313	9.16	1862	-13.00	20240110	1484	9.16	20240313	4985	-67.50	20230419	1484	9.16	20240313	0.10	N	010580	500	556 억	618947	N	N	3	N	N
79	20240318	110246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1632	21	2	1.30	38817375	23991	17.40	1607	1646	1590	2090	1128	1611	1618.00	0.56	-7470	1675	1643	1617	1585	1559	1659	1601	556	479	500	960	1	1	111251760	1816	17.55	2.71	12	0.02	93.00	603.00	4985	20230419	-67.26	1484	20240313	9.97	1862	-12.35	20240110	1484	9.97	20240313	4985	-67.26	20230419	1484	9.97	20240313	0.10	N	010580	500	556 억	618947	N	N	3	N	N
80	20240318	100245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1602	-9	5	-0.56	15543674	9706	7.04	1607	1616	1590	2090	1128	1611	1601.45	0.56	-4299	1675	1643	1617	1585	1559	1659	1601	556	479	500	960	1	1	111251760	1782	17.23	2.66	12	0.01	93.00	603.00	4985	20230419	-67.86	1484	20240313	7.95	1862	-13.96	20240110	1484	7.95	20240313	4985	-67.86	20230419	1484	7.95	20240313	0.10	N	010580	500	556 억	618947	N	N	3	N	N
81	20240318	090244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1616	5	2	0.31	32149	20	0.01	1607	1616	1607	2090	1128	1611	1607.45	0.56	-14	1675	1643	1617	1585	1559	1659	1601	556	479	500	960	1	1	111251760	1798	17.38	2.68	12	0.00	93.00	603.00	4985	20230419	-67.58	1484	20240313	8.89	1862	-13.21	20240110	1484	8.89	20240313	4985	-67.58	20230419	1484	8.89	20240313	0.10	N	010580	500	556 억	618947	N	N	3	N	N
82	20240315	160242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1611	4	2	0.25	223528072	137747	38.67	1610	1649	1591	2085	1125	1607	1622.75	0.58	-16396	1725	1665	1579	1519	1433	1696	1550	556	478	500	960	1	1	111251760	1792	17.32	2.67	12	0.12	93.00	603.00	4985	20230419	-67.68	1484	20240313	8.56	1862	-13.48	20240110	1484	8.56	20240313	4985	-67.68	20230419	1484	8.56	20240313	0.11	N	010580	500	556 억	640540	N	N	3	N	N
83	20240315	150229	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1608	1	2	0.06	217280562	133854	37.57	1610	1649	1591	2085	1125	1607	1623.27	0.58	-14776	1725	1665	1579	1519	1433	1696	1550	556	478	500	960	1	1	111251760	1789	17.29	2.67	12	0.12	93.00	603.00	4985	20230419	-67.74	1484	20240313	8.36	1862	-13.64	20240110	1484	8.36	20240313	4985	-67.74	20230419	1484	8.36	20240313	0.11	N	010580	500	556 억	640540	N	N	97	N	N
84	20240315	140231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1618	11	2	0.68	197205474	121340	34.06	1610	1649	1591	2085	1125	1607	1625.23	0.58	-14063	1725	1665	1579	1519	1433	1696	1550	556	478	500	960	1	1	111251760	1800	17.40	2.68	12	0.11	93.00	603.00	4985	20230419	-67.54	1484	20240313	9.03	1862	-13.10	20240110	1484	9.03	20240313	4985	-67.54	20230419	1484	9.03	20240313	0.11	N	010580	500	556 억	640540	N	N	97	N	N
85	20240315	130243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1620	13	2	0.81	184754446	113691	31.91	1610	1649	1591	2085	1125	1607	1625.06	0.58	-13392	1725	1665	1579	1519	1433	1696	1550	556	478	500	960	1	1	111251760	1802	17.42	2.69	12	0.10	93.00	603.00	4985	20230419	-67.50	1484	20240313	9.16	1862	-13.00	20240110	1484	9.16	20240313	4985	-67.50	20230419	1484	9.16	20240313	0.11	N	010580	500	556 억	640540	N	N	97	N	N
86	20240315	120244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1613	6	2	0.37	167968234	103313	29.00	1610	1649	1591	2085	1125	1607	1625.82	0.58	-9315	1725	1665	1579	1519	1433	1696	1550	556	478	500	960	1	1	111251760	1794	17.34	2.67	12	0.09	93.00	603.00	4985	20230419	-67.64	1484	20240313	8.69	1862	-13.37	20240110	1484	8.69	20240313	4985	-67.64	20230419	1484	8.69	20240313	0.11	N	010580	500	556 억	640540	N	N	97	N	N
87	20240315	110242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1627	20	2	1.24	148203131	91092	25.57	1610	1649	1591	2085	1125	1607	1626.96	0.58	-6366	1725	1665	1579	1519	1433	1696	1550	556	478	500	960	1	1	111251760	1810	17.49	2.70	12	0.08	93.00	603.00	4985	20230419	-67.36	1484	20240313	9.64	1862	-12.62	20240110	1484	9.64	20240313	4985	-67.36	20230419	1484	9.64	20240313	0.11	N	010580	500	556 억	640540	N	N	97	N	N
88	20240315	100244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1626	19	2	1.18	108705323	66884	18.77	1610	1649	1591	2085	1125	1607	1625.28	0.58	-12345	1725	1665	1579	1519	1433	1696	1550	556	478	500	960	1	1	111251760	1809	17.48	2.70	12	0.06	93.00	603.00	4985	20230419	-67.38	1484	20240313	9.57	1862	-12.67	20240110	1484	9.57	20240313	4985	-67.38	20230419	1484	9.57	20240313	0.11	N	010580	500	556 억	640540	N	N	97	N	N
89	20240315	090243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1607	0	3	0.00	7263240	4514	1.27	1610	1621	1607	2085	1125	1607	1609.05	0.58	-3530	1725	1665	1579	1519	1433	1696	1550	556	478	500	960	1	1	111251760	1788	17.28	2.67	12	0.00	93.00	603.00	4985	20230419	-67.76	1484	20240313	8.29	1862	-13.69	20240110	1484	8.29	20240313	4985	-67.76	20230419	1484	8.29	20240313	0.11	N	010580	500	556 억	640540	N	N	97	N	N
90	20240314	160240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1607	97	2	6.42	556058124	353994	283.36	1510	1639	1493	1963	1057	1510	1570.80	0.44	134669	1527	1518	1501	1492	1475	1523	1497	556	453	500	900	1	1	111251760	1788	17.28	2.67	12	0.32	93.00	603.00	4985	20230419	-67.76	1484	20240313	8.29	1862	-13.69	20240110	1484	8.29	20240313	4985	-67.76	20230419	1484	8.29	20240313	0.11	N	010580	500	556 억	491173	N	N	97	N	N
91	20240314	150242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1603	93	2	6.16	536803330	341963	273.73	1510	1639	1493	1963	1057	1510	1569.77	0.44	135935	1527	1518	1501	1492	1475	1523	1497	556	453	500	900	1	1	111251760	1783	17.24	2.66	12	0.31	93.00	603.00	4985	20230419	-67.84	1484	20240313	8.02	1862	-13.91	20240110	1484	8.02	20240313	4985	-67.84	20230419	1484	8.02	20240313	0.11	N	010580	500	556 억	491173	N	N	45	N	N
92	20240314	140241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1628	118	2	7.81	401236866	257926	206.46	1510	1635	1493	1963	1057	1510	1555.63	0.44	99621	1527	1518	1501	1492	1475	1523	1497	556	453	500	900	1	1	111251760	1811	17.51	2.70	12	0.23	93.00	603.00	4985	20230419	-67.34	1484	20240313	9.70	1862	-12.57	20240110	1484	9.70	20240313	4985	-67.34	20230419	1484	9.70	20240313	0.11	N	010580	500	556 억	491173	N	N	45	N	N
93	20240314	130241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1546	36	2	2.38	254840258	165928	132.82	1510	1580	1493	1963	1057	1510	1535.85	0.44	65325	1527	1518	1501	1492	1475	1523	1497	556	453	500	900	1	1	111251760	1720	16.62	2.56	12	0.15	93.00	603.00	4985	20230419	-68.99	1484	20240313	4.18	1862	-16.97	20240110	1484	4.18	20240313	4985	-68.99	20230419	1484	4.18	20240313	0.11	N	010580	500	556 억	491173	N	N	45	N	N
94	20240314	120241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1555	45	2	2.98	224124094	146116	116.96	1510	1580	1493	1963	1057	1510	1533.88	0.44	61519	1527	1518	1501	1492	1475	1523	1497	556	453	500	900	1	1	111251760	1730	16.72	2.58	12	0.13	93.00	603.00	4985	20230419	-68.81	1484	20240313	4.78	1862	-16.49	20240110	1484	4.78	20240313	4985	-68.81	20230419	1484	4.78	20240313	0.11	N	010580	500	556 억	491173	N	N	45	N	N
95	20240314	110242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1557	47	2	3.11	198763245	129834	103.93	1510	1580	1493	1963	1057	1510	1530.90	0.44	53838	1527	1518	1501	1492	1475	1523	1497	556	453	500	900	1	1	111251760	1732	16.74	2.58	12	0.12	93.00	603.00	4985	20230419	-68.77	1484	20240313	4.92	1862	-16.38	20240110	1484	4.92	20240313	4985	-68.77	20230419	1484	4.92	20240313	0.11	N	010580	500	556 억	491173	N	N	45	N	N
96	20240314	100242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1507	-3	5	-0.20	18036490	11990	9.60	1510	1510	1493	1963	1057	1510	1504.29	0.44	-1346	1527	1518	1501	1492	1475	1523	1497	556	453	500	900	1	1	111251760	1677	16.20	2.50	12	0.01	93.00	603.00	4985	20230419	-69.77	1484	20240313	1.55	1862	-19.07	20240110	1484	1.55	20240313	4985	-69.77	20230419	1484	1.55	20240313	0.11	N	010580	500	556 억	491173	N	N	45	N	N
97	20240314	090240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1510	0	3	0.00	197810	131	0.10	1510	1510	1510	1963	1057	1510	1510.00	0.44	-28	1527	1518	1501	1492	1475	1523	1497	556	453	500	900	1	1	111251760	1680	16.24	2.50	12	0.00	93.00	603.00	4985	20230419	-69.71	1484	20240313	1.75	1862	-18.90	20240110	1484	1.75	20240313	4985	-69.71	20230419	1484	1.75	20240313	0.11	N	010580	500	556 억	491173	N	N	45	N	N
98	20240313	160241	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1510	10	2	0.67	186210337	124619	237.00	1500	1510	1484	1950	1050	1500	1494.24	0.45	-11606	1536	1518	1507	1489	1478	1512	1483	556	450	500	900	1	1	111251760	1680	16.24	2.50	12	0.11	93.00	603.00	4985	20230419	-69.71	1484	20240313	1.75	1862	-18.90	20240110	1484	1.75	20240313	4985	-69.71	20230419	1484	1.75	20240313	0.11	N	010580	500	556 억	503499	N	N	45	N	N
99	20240313	150239	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1505	5	2	0.33	160706693	107699	204.82	1500	1509	1484	1950	1050	1500	1492.18	0.45	-19681	1536	1518	1507	1489	1478	1512	1483	556	450	500	900	1	1	111251760	1674	16.18	2.50	12	0.10	93.00	603.00	4985	20230419	-69.81	1484	20240313	1.42	1862	-19.17	20240110	1484	1.42	20240313	4985	-69.81	20230419	1484	1.42	20240313	0.11	N	010580	500	556 억	503499	N	N	19	N	N
100	20240313	140241	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1491	-9	5	-0.60	129615644	86898	165.26	1500	1509	1484	1950	1050	1500	1491.58	0.45	-23335	1536	1518	1507	1489	1478	1512	1483	556	450	500	900	1	1	111251760	1659	16.03	2.47	12	0.08	93.00	603.00	4985	20230419	-70.09	1484	20240313	0.47	1862	-19.92	20240110	1484	0.47	20240313	4985	-70.09	20230419	1484	0.47	20240313	0.11	N	010580	500	556 억	503499	N	N	19	N	N
101	20240313	130243	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1493	-7	5	-0.47	84284884	56418	107.30	1500	1509	1484	1950	1050	1500	1493.94	0.45	-14300	1536	1518	1507	1489	1478	1512	1483	556	450	500	900	1	1	111251760	1661	16.05	2.48	12	0.05	93.00	603.00	4985	20230419	-70.05	1484	20240313	0.61	1862	-19.82	20240110	1484	0.61	20240313	4985	-70.05	20230419	1484	0.61	20240313	0.11	N	010580	500	556 억	503499	N	N	19	N	N
102	20240313	120240	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1495	-5	5	-0.33	62998612	42150	80.16	1500	1509	1490	1950	1050	1500	1494.63	0.45	-14100	1536	1518	1507	1489	1478	1512	1483	556	450	500	900	1	1	111251760	1663	16.08	2.48	12	0.04	93.00	603.00	4985	20230419	-70.01	1490	20240313	0.34	1862	-19.71	20240110	1490	0.34	20240313	4985	-70.01	20230419	1490	0.34	20240313	0.11	N	010580	500	556 억	503499	N	N	19	N	N
103	20240313	110240	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1495	-5	5	-0.33	49157171	32878	62.53	1500	1509	1490	1950	1050	1500	1495.14	0.45	-10283	1536	1518	1507	1489	1478	1512	1483	556	450	500	900	1	1	111251760	1663	16.08	2.48	12	0.03	93.00	603.00	4985	20230419	-70.01	1490	20240313	0.34	1862	-19.71	20240110	1490	0.34	20240313	4985	-70.01	20230419	1490	0.34	20240313	0.11	N	010580	500	556 억	503499	N	N	19	N	N
104	20240313	100240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1502	2	2	0.13	18687902	12472	23.72	1500	1509	1494	1950	1050	1500	1498.39	0.45	-8269	1536	1518	1507	1489	1478	1512	1483	556	450	500	900	1	1	111251760	1671	16.15	2.49	12	0.01	93.00	603.00	4985	20230419	-69.87	1490	20240311	0.81	1862	-19.33	20240110	1490	0.81	20240311	4985	-69.87	20230419	1490	0.81	20240311	0.11	N	010580	500	556 억	503499	N	N	19	N	N
105	20240313	090239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1500	0	3	0.00	1252500	835	1.59	1500	1500	1500	1950	1050	1500	1500.00	0.45	-89	1536	1518	1507	1489	1478	1512	1483	556	450	500	900	1	1	111251760	1669	16.13	2.49	12	0.00	93.00	603.00	4985	20230419	-69.91	1490	20240311	0.67	1862	-19.44	20240110	1490	0.67	20240311	4985	-69.91	20230419	1490	0.67	20240311	0.11	N	010580	500	556 억	503499	N	N	19	N	N
106	20240312	160237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1500	-14	5	-0.92	79028829	52582	48.73	1525	1525	1496	1968	1060	1514	1502.96	0.46	-10991	1547	1530	1510	1493	1473	1539	1502	556	454	500	900	1	1	111251760	1669	16.13	2.49	12	0.05	93.00	603.00	4985	20230419	-69.91	1490	20240311	0.67	1862	-19.44	20240110	1490	0.67	20240311	4985	-69.91	20230419	1490	0.67	20240311	0.12	N	010580	500	556 억	515328	N	N	19	N	N
107	20240312	150237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1500	-14	5	-0.92	68231775	45375	42.05	1525	1525	1496	1968	1060	1514	1503.73	0.46	-12054	1547	1530	1510	1493	1473	1539	1502	556	454	500	900	1	1	111251760	1669	16.13	2.49	12	0.04	93.00	603.00	4985	20230419	-69.91	1490	20240311	0.67	1862	-19.44	20240110	1490	0.67	20240311	4985	-69.91	20230419	1490	0.67	20240311	0.12	N	010580	500	556 억	515328	N	N	3	N	N
108	20240312	140235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1508	-6	5	-0.40	52372923	34810	32.26	1525	1525	1496	1968	1060	1514	1504.54	0.46	-11490	1547	1530	1510	1493	1473	1539	1502	556	454	500	900	1	1	111251760	1678	16.22	2.50	12	0.03	93.00	603.00	4985	20230419	-69.75	1490	20240311	1.21	1862	-19.01	20240110	1490	1.21	20240311	4985	-69.75	20230419	1490	1.21	20240311	0.12	N	010580	500	556 억	515328	N	N	3	N	N
109	20240312	130231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1496	-18	5	-1.19	47343544	31471	29.16	1525	1525	1496	1968	1060	1514	1504.35	0.46	-9552	1547	1530	1510	1493	1473	1539	1502	556	454	500	900	1	1	111251760	1664	16.09	2.48	12	0.03	93.00	603.00	4985	20230419	-69.99	1490	20240311	0.40	1862	-19.66	20240110	1490	0.40	20240311	4985	-69.99	20230419	1490	0.40	20240311	0.12	N	010580	500	556 억	515328	N	N	3	N	N
110	20240312	120237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1514	0	3	0.00	25601022	16989	15.74	1525	1525	1498	1968	1060	1514	1506.92	0.46	-7675	1547	1530	1510	1493	1473	1539	1502	556	454	500	900	1	1	111251760	1684	16.28	2.51	12	0.02	93.00	603.00	4985	20230419	-69.63	1490	20240311	1.61	1862	-18.69	20240110	1490	1.61	20240311	4985	-69.63	20230419	1490	1.61	20240311	0.12	N	010580	500	556 억	515328	N	N	3	N	N
111	20240312	110238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1508	-6	5	-0.40	23417739	15544	14.40	1525	1525	1498	1968	1060	1514	1506.55	0.46	-6530	1547	1530	1510	1493	1473	1539	1502	556	454	500	900	1	1	111251760	1678	16.22	2.50	12	0.01	93.00	603.00	4985	20230419	-69.75	1490	20240311	1.21	1862	-19.01	20240110	1490	1.21	20240311	4985	-69.75	20230419	1490	1.21	20240311	0.12	N	010580	500	556 억	515328	N	N	3	N	N
112	20240312	100237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1512	-2	5	-0.13	22087371	14662	13.59	1525	1525	1498	1968	1060	1514	1506.44	0.46	-5921	1547	1530	1510	1493	1473	1539	1502	556	454	500	900	1	1	111251760	1682	16.26	2.51	12	0.01	93.00	603.00	4985	20230419	-69.67	1490	20240311	1.48	1862	-18.80	20240110	1490	1.48	20240311	4985	-69.67	20230419	1490	1.48	20240311	0.12	N	010580	500	556 억	515328	N	N	3	N	N
113	20240312	090238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1525	11	2	0.73	10675	7	0.01	1525	1525	1525	1968	1060	1514	1525.00	0.46	-1	1547	1530	1510	1493	1473	1539	1502	556	454	500	900	1	1	111251760	1697	16.40	2.53	12	0.00	93.00	603.00	4985	20230419	-69.41	1490	20240311	2.35	1862	-18.10	20240110	1490	2.35	20240311	4985	-69.41	20230419	1490	2.35	20240311	0.12	N	010580	500	556 억	515328	N	N	3	N	N
114	20240311	160236	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1514	6	2	0.40	163157951	107753	114.80	1508	1527	1490	1960	1056	1508	1514.18	0.42	37174	1536	1522	1511	1497	1486	1516	1491	556	452	500	900	1	1	111251760	1684	16.28	2.51	12	0.10	93.00	603.00	4985	20230419	-69.63	1490	20240311	1.61	1862	-18.69	20240110	1490	1.61	20240311	4985	-69.63	20230419	1490	1.61	20240311	0.11	N	010580	500	556 억	472554	N	N	3	N	N
115	20240311	150237	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1516	8	2	0.53	158849247	104909	111.77	1508	1527	1490	1960	1056	1508	1514.16	0.42	37860	1536	1522	1511	1497	1486	1516	1491	556	452	500	900	1	1	111251760	1687	16.30	2.51	12	0.09	93.00	603.00	4985	20230419	-69.59	1490	20240311	1.74	1862	-18.58	20240110	1490	1.74	20240311	4985	-69.59	20230419	1490	1.74	20240311	0.11	N	010580	500	556 억	472554	N	N	50	N	N
116	20240311	140235	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1519	11	2	0.73	156232992	103185	109.93	1508	1527	1490	1960	1056	1508	1514.11	0.42	38285	1536	1522	1511	1497	1486	1516	1491	556	452	500	900	1	1	111251760	1690	16.33	2.52	12	0.09	93.00	603.00	4985	20230419	-69.53	1490	20240311	1.95	1862	-18.42	20240110	1490	1.95	20240311	4985	-69.53	20230419	1490	1.95	20240311	0.11	N	010580	500	556 억	472554	N	N	50	N	N
117	20240311	130237	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1525	17	2	1.13	144141602	95240	101.47	1508	1527	1490	1960	1056	1508	1513.46	0.42	38772	1536	1522	1511	1497	1486	1516	1491	556	452	500	900	1	1	111251760	1697	16.40	2.53	12	0.09	93.00	603.00	4985	20230419	-69.41	1490	20240311	2.35	1862	-18.10	20240110	1490	2.35	20240311	4985	-69.41	20230419	1490	2.35	20240311	0.11	N	010580	500	556 억	472554	N	N	50	N	N
118	20240311	120238	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1515	7	2	0.46	137519811	90884	96.83	1508	1527	1490	1960	1056	1508	1513.14	0.42	37920	1536	1522	1511	1497	1486	1516	1491	556	452	500	900	1	1	111251760	1685	16.29	2.51	12	0.08	93.00	603.00	4985	20230419	-69.61	1490	20240311	1.68	1862	-18.64	20240110	1490	1.68	20240311	4985	-69.61	20230419	1490	1.68	20240311	0.11	N	010580	500	556 억	472554	N	N	50	N	N
119	20240311	110236	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1524	16	2	1.06	125530612	82969	88.39	1508	1527	1490	1960	1056	1508	1512.98	0.42	37229	1536	1522	1511	1497	1486	1516	1491	556	452	500	900	1	1	111251760	1695	16.39	2.53	12	0.07	93.00	603.00	4985	20230419	-69.43	1490	20240311	2.28	1862	-18.15	20240110	1490	2.28	20240311	4985	-69.43	20230419	1490	2.28	20240311	0.11	N	010580	500	556 억	472554	N	N	50	N	N
120	20240311	100235	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1519	11	2	0.73	56367196	37568	40.02	1508	1519	1490	1960	1056	1508	1500.40	0.42	13673	1536	1522	1511	1497	1486	1516	1491	556	452	500	900	1	1	111251760	1690	16.33	2.52	12	0.03	93.00	603.00	4985	20230419	-69.53	1490	20240311	1.95	1862	-18.42	20240110	1490	1.95	20240311	4985	-69.53	20230419	1490	1.95	20240311	0.11	N	010580	500	556 억	472554	N	N	50	N	N
121	20240311	090233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1508	0	3	0.00	862576	572	0.61	1508	1508	1508	1960	1056	1508	1508.00	0.42	-45	1536	1522	1511	1497	1486	1516	1491	556	452	500	900	1	1	111251760	1678	16.22	2.50	12	0.00	93.00	603.00	4985	20230419	-69.75	1500	20240308	0.53	1862	-19.01	20240110	1500	0.53	20240308	4985	-69.75	20230419	1500	0.53	20240308	0.11	N	010580	500	556 억	472554	N	N	50	N	N
122	20240308	160235	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1508	-11	5	-0.72	139335839	92364	110.26	1519	1525	1500	1974	1064	1519	1508.55	0.43	-5918	1581	1550	1530	1499	1479	1540	1489	556	455	500	910	1	1	111251760	1678	16.22	2.50	12	0.08	93.00	603.00	4985	20230419	-69.75	1500	20240308	0.53	1862	-19.01	20240110	1500	0.53	20240308	4985	-69.75	20230419	1500	0.53	20240308	0.11	N	010580	500	556 억	478522	N	N	50	N	N
123	20240308	150235	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1504	-15	5	-0.99	134106408	88891	106.11	1519	1525	1500	1974	1064	1519	1508.66	0.43	-4868	1581	1550	1530	1499	1479	1540	1489	556	455	500	910	1	1	111251760	1673	16.17	2.49	12	0.08	93.00	603.00	4985	20230419	-69.83	1500	20240308	0.27	1862	-19.23	20240110	1500	0.27	20240308	4985	-69.83	20230419	1500	0.27	20240308	0.11	N	010580	500	556 억	478522	N	N	16	N	N
124	20240308	140234	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1506	-13	5	-0.86	79964902	52854	63.09	1519	1525	1506	1974	1064	1519	1512.94	0.43	-4053	1581	1550	1530	1499	1479	1540	1489	556	455	500	910	1	1	111251760	1675	16.19	2.50	12	0.05	93.00	603.00	4985	20230419	-69.79	1506	20240308	0.00	1862	-19.12	20240110	1506	0.00	20240308	4985	-69.79	20230419	1506	0.00	20240308	0.11	N	010580	500	556 억	478522	N	N	16	N	N
125	20240308	130234	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1515	-4	5	-0.26	60636398	40067	47.83	1519	1525	1507	1974	1064	1519	1513.38	0.43	-3750	1581	1550	1530	1499	1479	1540	1489	556	455	500	910	1	1	111251760	1685	16.29	2.51	12	0.04	93.00	603.00	4985	20230419	-69.61	1507	20240308	0.53	1862	-18.64	20240110	1507	0.53	20240308	4985	-69.61	20230419	1507	0.53	20240308	0.11	N	010580	500	556 억	478522	N	N	16	N	N
126	20240308	120235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1514	-5	5	-0.33	31467157	20750	24.77	1519	1525	1511	1974	1064	1519	1516.49	0.43	-335	1581	1550	1530	1499	1479	1540	1489	556	455	500	910	1	1	111251760	1684	16.28	2.51	12	0.02	93.00	603.00	4985	20230419	-69.63	1510	20240307	0.26	1862	-18.69	20240110	1510	0.26	20240307	4985	-69.63	20230419	1510	0.26	20240307	0.11	N	010580	500	556 억	478522	N	N	16	N	N
127	20240308	110234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1515	-4	5	-0.26	22307745	14700	17.55	1519	1525	1514	1974	1064	1519	1517.53	0.43	-253	1581	1550	1530	1499	1479	1540	1489	556	455	500	910	1	1	111251760	1685	16.29	2.51	12	0.01	93.00	603.00	4985	20230419	-69.61	1510	20240307	0.33	1862	-18.64	20240110	1510	0.33	20240307	4985	-69.61	20230419	1510	0.33	20240307	0.11	N	010580	500	556 억	478522	N	N	16	N	N
128	20240308	100233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1523	4	2	0.26	14663062	9661	11.53	1519	1525	1514	1974	1064	1519	1517.76	0.43	-307	1581	1550	1530	1499	1479	1540	1489	556	455	500	910	1	1	111251760	1694	16.38	2.53	12	0.01	93.00	603.00	4985	20230419	-69.45	1510	20240307	0.86	1862	-18.21	20240110	1510	0.86	20240307	4985	-69.45	20230419	1510	0.86	20240307	0.11	N	010580	500	556 억	478522	N	N	16	N	N
129	20240308	090233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1524	5	2	0.33	1480117	974	1.16	1519	1525	1519	1974	1064	1519	1519.63	0.43	407	1581	1550	1530	1499	1479	1540	1489	556	455	500	910	1	1	111251760	1695	16.39	2.53	12	0.00	93.00	603.00	4985	20230419	-69.43	1510	20240307	0.93	1862	-18.15	20240110	1510	0.93	20240307	4985	-69.43	20230419	1510	0.93	20240307	0.11	N	010580	500	556 억	478522	N	N	16	N	N
130	20240307	160234	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1519	-27	5	-1.75	128259341	83769	171.72	1561	1561	1510	2005	1083	1546	1531.14	0.46	-32013	1586	1566	1556	1536	1526	1561	1531	556	459	500	920	1	1	111251760	1690	16.33	2.52	12	0.08	93.00	603.00	4985	20230419	-69.53	1510	20240307	0.60	1862	-18.42	20240110	1510	0.60	20240307	4985	-69.53	20230419	1510	0.60	20240307	0.11	N	010580	500	556 억	510216	N	N	16	N	N
131	20240307	150225	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1522	-24	5	-1.55	123400518	80571	165.16	1561	1561	1510	2005	1083	1546	1531.57	0.46	-31358	1586	1566	1556	1536	1526	1561	1531	556	459	500	920	1	1	111251760	1693	16.37	2.52	12	0.07	93.00	603.00	4985	20230419	-69.47	1510	20240307	0.79	1862	-18.26	20240110	1510	0.79	20240307	4985	-69.47	20230419	1510	0.79	20240307	0.11	N	010580	500	556 억	510216	N	N	63	N	N
132	20240307	140231	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1524	-22	5	-1.42	93517761	60893	124.82	1561	1561	1521	2005	1083	1546	1535.77	0.46	-21352	1586	1566	1556	1536	1526	1561	1531	556	459	500	920	1	1	111251760	1695	16.39	2.53	12	0.05	93.00	603.00	4985	20230419	-69.43	1521	20240307	0.20	1862	-18.15	20240110	1521	0.20	20240307	4985	-69.43	20230419	1521	0.20	20240307	0.11	N	010580	500	556 억	510216	N	N	63	N	N
133	20240307	130231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1542	-4	5	-0.26	37580648	24312	49.84	1561	1561	1540	2005	1083	1546	1545.77	0.46	-10744	1586	1566	1556	1536	1526	1561	1531	556	459	500	920	1	1	111251760	1716	16.58	2.56	12	0.02	93.00	603.00	4985	20230419	-69.07	1538	20240304	0.26	1862	-17.19	20240110	1538	0.26	20240304	4985	-69.07	20230419	1538	0.26	20240304	0.11	N	010580	500	556 억	510216	N	N	63	N	N
134	20240307	120232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1542	-4	5	-0.26	34326072	22201	45.51	1561	1561	1540	2005	1083	1546	1546.15	0.46	-9817	1586	1566	1556	1536	1526	1561	1531	556	459	500	920	1	1	111251760	1716	16.58	2.56	12	0.02	93.00	603.00	4985	20230419	-69.07	1538	20240304	0.26	1862	-17.19	20240110	1538	0.26	20240304	4985	-69.07	20230419	1538	0.26	20240304	0.11	N	010580	500	556 억	510216	N	N	63	N	N
135	20240307	110234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1542	-4	5	-0.26	32719377	21159	43.37	1561	1561	1540	2005	1083	1546	1546.36	0.46	-9589	1586	1566	1556	1536	1526	1561	1531	556	459	500	920	1	1	111251760	1716	16.58	2.56	12	0.02	93.00	603.00	4985	20230419	-69.07	1538	20240304	0.26	1862	-17.19	20240110	1538	0.26	20240304	4985	-69.07	20230419	1538	0.26	20240304	0.11	N	010580	500	556 억	510216	N	N	63	N	N
136	20240307	100235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1549	3	2	0.19	24035462	15536	31.85	1561	1561	1540	2005	1083	1546	1547.08	0.46	-6326	1586	1566	1556	1536	1526	1561	1531	556	459	500	920	1	1	111251760	1723	16.66	2.57	12	0.01	93.00	603.00	4985	20230419	-68.93	1538	20240304	0.72	1862	-16.81	20240110	1538	0.72	20240304	4985	-68.93	20230419	1538	0.72	20240304	0.11	N	010580	500	556 억	510216	N	N	63	N	N
137	20240307	090231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1561	15	2	0.97	4473826	2866	5.87	1561	1561	1561	2005	1083	1546	1561.00	0.46	-1985	1586	1566	1556	1536	1526	1561	1531	556	459	500	920	1	1	111251760	1737	16.78	2.59	12	0.00	93.00	603.00	4985	20230419	-68.69	1538	20240304	1.50	1862	-16.17	20240110	1538	1.50	20240304	4985	-68.69	20230419	1538	1.50	20240304	0.11	N	010580	500	556 억	510216	N	N	63	N	N
138	20240306	160231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1546	-16	5	-1.02	75678976	48729	93.10	1576	1576	1546	2030	1094	1562	1553.06	0.47	-14289	1586	1574	1568	1556	1550	1571	1553	556	468	500	930	1	1	111251760	1720	16.62	2.56	12	0.04	93.00	603.00	4985	20230419	-68.99	1538	20240304	0.52	1862	-16.97	20240110	1538	0.52	20240304	4985	-68.99	20230419	1538	0.52	20240304	0.11	N	010580	500	556 억	526551	N	N	63	N	N
139	20240306	150232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1548	-14	5	-0.90	72741907	46830	89.47	1576	1576	1546	2030	1094	1562	1553.32	0.47	-13595	1586	1574	1568	1556	1550	1571	1553	556	468	500	930	1	1	111251760	1722	16.65	2.57	12	0.04	93.00	603.00	4985	20230419	-68.95	1538	20240304	0.65	1862	-16.86	20240110	1538	0.65	20240304	4985	-68.95	20230419	1538	0.65	20240304	0.11	N	010580	500	556 억	526551	N	N	30	N	N
140	20240306	140231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1551	-11	5	-0.70	53751760	34572	66.05	1576	1576	1549	2030	1094	1562	1554.78	0.47	-9969	1586	1574	1568	1556	1550	1571	1553	556	468	500	930	1	1	111251760	1726	16.68	2.57	12	0.03	93.00	603.00	4985	20230419	-68.89	1538	20240304	0.85	1862	-16.70	20240110	1538	0.85	20240304	4985	-68.89	20230419	1538	0.85	20240304	0.11	N	010580	500	556 억	526551	N	N	30	N	N
141	20240306	130233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1555	-7	5	-0.45	47734200	30696	58.64	1576	1576	1549	2030	1094	1562	1555.06	0.47	-9189	1586	1574	1568	1556	1550	1571	1553	556	468	500	930	1	1	111251760	1730	16.72	2.58	12	0.03	93.00	603.00	4985	20230419	-68.81	1538	20240304	1.11	1862	-16.49	20240110	1538	1.11	20240304	4985	-68.81	20230419	1538	1.11	20240304	0.11	N	010580	500	556 억	526551	N	N	30	N	N
142	20240306	120233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1551	-11	5	-0.70	38547051	24776	47.33	1576	1576	1549	2030	1094	1562	1555.82	0.47	-9004	1586	1574	1568	1556	1550	1571	1553	556	468	500	930	1	1	111251760	1726	16.68	2.57	12	0.02	93.00	603.00	4985	20230419	-68.89	1538	20240304	0.85	1862	-16.70	20240110	1538	0.85	20240304	4985	-68.89	20230419	1538	0.85	20240304	0.11	N	010580	500	556 억	526551	N	N	30	N	N
143	20240306	110233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1552	-10	5	-0.64	34760968	22336	42.67	1576	1576	1549	2030	1094	1562	1556.28	0.47	-7856	1586	1574	1568	1556	1550	1571	1553	556	468	500	930	1	1	111251760	1727	16.69	2.57	12	0.02	93.00	603.00	4985	20230419	-68.87	1538	20240304	0.91	1862	-16.65	20240110	1538	0.91	20240304	4985	-68.87	20230419	1538	0.91	20240304	0.11	N	010580	500	556 억	526551	N	N	30	N	N
144	20240306	100230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1554	-8	5	-0.51	15493165	9922	18.96	1576	1576	1553	2030	1094	1562	1561.50	0.47	-3020	1586	1574	1568	1556	1550	1571	1553	556	468	500	930	1	1	111251760	1729	16.71	2.58	12	0.01	93.00	603.00	4985	20230419	-68.83	1538	20240304	1.04	1862	-16.54	20240110	1538	1.04	20240304	4985	-68.83	20230419	1538	1.04	20240304	0.11	N	010580	500	556 억	526551	N	N	30	N	N
145	20240306	090233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1572	10	2	0.64	577862	369	0.70	1576	1576	1565	2030	1094	1562	1566.02	0.47	-3	1586	1574	1568	1556	1550	1571	1553	556	468	500	930	1	1	111251760	1749	16.90	2.61	12	0.00	93.00	603.00	4985	20230419	-68.47	1538	20240304	2.21	1862	-15.57	20240110	1538	2.21	20240304	4985	-68.47	20230419	1538	2.21	20240304	0.11	N	010580	500	556 억	526551	N	N	30	N	N
146	20240305	160230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1562	-7	5	-0.45	82038255	52343	50.38	1569	1580	1562	2035	1099	1569	1567.32	0.49	-14446	1600	1584	1561	1545	1522	1592	1553	556	466	500	940	1	1	111251760	1738	16.80	2.59	12	0.05	93.00	603.00	4985	20230419	-68.67	1538	20240304	1.56	1862	-16.11	20240110	1538	1.56	20240304	4985	-68.67	20230419	1538	1.56	20240304	0.11	N	010580	500	556 억	541055	N	N	30	N	N
147	20240305	150233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1567	-2	5	-0.13	71497981	45601	43.89	1569	1580	1563	2035	1099	1569	1567.90	0.49	-8445	1600	1584	1561	1545	1522	1592	1553	556	466	500	940	1	1	111251760	1743	16.85	2.60	12	0.04	93.00	603.00	4985	20230419	-68.57	1538	20240304	1.89	1862	-15.84	20240110	1538	1.89	20240304	4985	-68.57	20230419	1538	1.89	20240304	0.11	N	010580	500	556 억	541055	N	N	64	N	N
148	20240305	140228	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1566	-3	5	-0.19	63767801	40665	39.14	1569	1580	1563	2035	1099	1569	1568.12	0.49	-6315	1600	1584	1561	1545	1522	1592	1553	556	466	500	940	1	1	111251760	1742	16.84	2.60	12	0.04	93.00	603.00	4985	20230419	-68.59	1538	20240304	1.82	1862	-15.90	20240110	1538	1.82	20240304	4985	-68.59	20230419	1538	1.82	20240304	0.11	N	010580	500	556 억	541055	N	N	64	N	N
149	20240305	130229	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1571	2	2	0.13	57811129	36861	35.48	1569	1580	1563	2035	1099	1569	1568.35	0.49	-5090	1600	1584	1561	1545	1522	1592	1553	556	466	500	940	1	1	111251760	1748	16.89	2.61	12	0.03	93.00	603.00	4985	20230419	-68.49	1538	20240304	2.15	1862	-15.63	20240110	1538	2.15	20240304	4985	-68.49	20230419	1538	2.15	20240304	0.11	N	010580	500	556 억	541055	N	N	64	N	N
150	20240305	120229	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1565	-4	5	-0.25	35902724	22910	22.05	1569	1580	1563	2035	1099	1569	1567.12	0.49	-4118	1600	1584	1561	1545	1522	1592	1553	556	466	500	940	1	1	111251760	1741	16.83	2.60	12	0.02	93.00	603.00	4985	20230419	-68.61	1538	20240304	1.76	1862	-15.95	20240110	1538	1.76	20240304	4985	-68.61	20230419	1538	1.76	20240304	0.11	N	010580	500	556 억	541055	N	N	64	N	N
151	20240305	110231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1567	-2	5	-0.13	32430503	20694	19.92	1569	1580	1563	2035	1099	1569	1567.15	0.49	-3764	1600	1584	1561	1545	1522	1592	1553	556	466	500	940	1	1	111251760	1743	16.85	2.60	12	0.02	93.00	603.00	4985	20230419	-68.57	1538	20240304	1.89	1862	-15.84	20240110	1538	1.89	20240304	4985	-68.57	20230419	1538	1.89	20240304	0.11	N	010580	500	556 억	541055	N	N	64	N	N
152	20240305	100229	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1570	1	2	0.06	7123836	4535	4.36	1569	1580	1568	2035	1099	1569	1570.86	0.49	-3102	1600	1584	1561	1545	1522	1592	1553	556	466	500	940	1	1	111251760	1747	16.88	2.60	12	0.00	93.00	603.00	4985	20230419	-68.51	1538	20240304	2.08	1862	-15.68	20240110	1538	2.08	20240304	4985	-68.51	20230419	1538	2.08	20240304	0.11	N	010580	500	556 억	541055	N	N	64	N	N
153	20240305	090229	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1580	11	2	0.70	3373452	2149	2.07	1569	1580	1568	2035	1099	1569	1569.78	0.49	-1626	1600	1584	1561	1545	1522	1592	1553	556	466	500	940	1	1	111251760	1758	16.99	2.62	12	0.00	93.00	603.00	4985	20230419	-68.30	1538	20240304	2.73	1862	-15.15	20240110	1538	2.73	20240304	4985	-68.30	20230419	1538	2.73	20240304	0.11	N	010580	500	556 억	541055	N	N	64	N	N
154	20240304	160229	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1569	10	2	0.64	160956413	103800	156.57	1566	1577	1538	2025	1092	1559	1550.64	0.46	27218	1601	1580	1566	1545	1531	1573	1538	556	466	500	930	1	1	111251760	1746	16.87	2.60	12	0.09	93.00	603.00	4985	20230419	-68.53	1538	20240304	2.02	1862	-15.74	20240110	1538	2.02	20240304	4985	-68.53	20230419	1538	2.02	20240304	0.11	N	010580	500	556 억	510302	N	N	64	N	N
155	20240304	150228	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1558	-1	5	-0.06	148799556	96022	144.84	1566	1577	1538	2025	1092	1559	1549.64	0.46	26014	1601	1580	1566	1545	1531	1573	1538	556	466	500	930	1	1	111251760	1733	16.75	2.58	12	0.09	93.00	603.00	4985	20230419	-68.75	1538	20240304	1.30	1862	-16.33	20240110	1538	1.30	20240304	4985	-68.75	20230419	1538	1.30	20240304	0.11	N	010580	500	556 억	510302	N	N	463	N	N
156	20240304	140218	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1560	1	2	0.06	140620286	90770	136.91	1566	1577	1538	2025	1092	1559	1549.19	0.46	29818	1601	1580	1566	1545	1531	1573	1538	556	466	500	930	1	1	111251760	1736	16.77	2.59	12	0.08	93.00	603.00	4985	20230419	-68.71	1538	20240304	1.43	1862	-16.22	20240110	1538	1.43	20240304	4985	-68.71	20230419	1538	1.43	20240304	0.11	N	010580	500	556 억	510302	N	N	463	N	N
157	20240304	130228	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1560	1	2	0.06	139426270	90002	135.76	1566	1577	1538	2025	1092	1559	1549.15	0.46	29914	1601	1580	1566	1545	1531	1573	1538	556	466	500	930	1	1	111251760	1736	16.77	2.59	12	0.08	93.00	603.00	4985	20230419	-68.71	1538	20240304	1.43	1862	-16.22	20240110	1538	1.43	20240304	4985	-68.71	20230419	1538	1.43	20240304	0.11	N	010580	500	556 억	510302	N	N	463	N	N
158	20240304	120220	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1559	0	3	0.00	99063838	64012	96.55	1566	1577	1538	2025	1092	1559	1547.58	0.46	26015	1601	1580	1566	1545	1531	1573	1538	556	466	500	930	1	1	111251760	1734	16.76	2.59	12	0.06	93.00	603.00	4985	20230419	-68.73	1538	20240304	1.37	1862	-16.27	20240110	1538	1.37	20240304	4985	-68.73	20230419	1538	1.37	20240304	0.11	N	010580	500	556 억	510302	N	N	463	N	N
159	20240304	110227	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1554	-5	5	-0.32	96603373	62429	94.17	1566	1577	1538	2025	1092	1559	1547.41	0.46	25445	1601	1580	1566	1545	1531	1573	1538	556	466	500	930	1	1	111251760	1729	16.71	2.58	12	0.06	93.00	603.00	4985	20230419	-68.83	1538	20240304	1.04	1862	-16.54	20240110	1538	1.04	20240304	4985	-68.83	20230419	1538	1.04	20240304	0.11	N	010580	500	556 억	510302	N	N	463	N	N
160	20240304	100227	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1560	1	2	0.06	12945591	8277	12.48	1566	1577	1560	2025	1092	1559	1564.04	0.46	2338	1601	1580	1566	1545	1531	1573	1538	556	466	500	930	1	1	111251760	1736	16.77	2.59	12	0.01	93.00	603.00	4985	20230419	-68.71	1540	20240126	1.30	1862	-16.22	20240110	1540	1.30	20240126	4985	-68.71	20230419	1540	1.30	20240126	0.11	N	010580	500	556 억	510302	N	N	463	N	N
161	20240304	090228	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1560	1	2	0.06	3011112	1930	2.91	1566	1566	1560	2025	1092	1559	1560.16	0.46	1685	1601	1580	1566	1545	1531	1573	1538	556	466	500	930	1	1	111251760	1736	16.77	2.59	12	0.00	93.00	603.00	4985	20230419	-68.71	1540	20240126	1.30	1862	-16.22	20240110	1540	1.30	20240126	4985	-68.71	20230419	1540	1.30	20240126	0.11	N	010580	500	556 억	510302	N	N	463	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History