KissMeData/033530/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160433	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5930	-10	5	-0.17	357247040	60357	52.57	5940	5980	5880	7720	4160	5940	5918.79	6.78	9009	6033	5986	5923	5876	5813	5955	5845	139	1780	500	4390	10	1	27820961	1650	40.90	0.39	12	0.22	145.00	15080.00	9890	20230706	-40.04	5160	20231101	14.92	6890	-13.93	20240105	5450	8.81	20240125	9890	-40.04	20230706	5160	14.92	20231101	2.57	N	033530	500	139 억	1886956	N	N	2	N	N
3	20240430	150432	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5920	-20	5	-0.34	340252180	57485	50.07	5940	5980	5880	7720	4160	5940	5918.87	6.78	9222	6033	5986	5923	5876	5813	5955	5845	139	1780	500	4390	10	1	27820961	1647	40.83	0.39	12	0.21	145.00	15080.00	9890	20230706	-40.14	5160	20231101	14.73	6890	-14.08	20240105	5450	8.62	20240125	9890	-40.14	20230706	5160	14.73	20231101	2.57	N	033530	500	139 억	1886956	N	N	8	N	N
4	20240430	140432	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5910	-30	5	-0.51	242310520	40898	35.62	5940	5980	5900	7720	4160	5940	5924.64	6.78	7976	6033	5986	5923	5876	5813	5955	5845	139	1780	500	4390	10	1	27820961	1644	40.76	0.39	12	0.15	145.00	15080.00	9890	20230706	-40.24	5160	20231101	14.53	6890	-14.22	20240105	5450	8.44	20240125	9890	-40.24	20230706	5160	14.53	20231101	2.57	N	033530	500	139 억	1886956	N	N	8	N	N
5	20240430	130431	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5920	-20	5	-0.34	220118670	37146	32.36	5940	5980	5900	7720	4160	5940	5925.66	6.78	6692	6033	5986	5923	5876	5813	5955	5845	139	1780	500	4390	10	1	27820961	1647	40.83	0.39	12	0.13	145.00	15080.00	9890	20230706	-40.14	5160	20231101	14.73	6890	-14.08	20240105	5450	8.62	20240125	9890	-40.14	20230706	5160	14.73	20231101	2.57	N	033530	500	139 억	1886956	N	N	8	N	N
6	20240430	120431	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5910	-30	5	-0.51	185829440	31353	27.31	5940	5980	5900	7720	4160	5940	5926.88	6.78	6529	6033	5986	5923	5876	5813	5955	5845	139	1780	500	4390	10	1	27820961	1644	40.76	0.39	12	0.11	145.00	15080.00	9890	20230706	-40.24	5160	20231101	14.53	6890	-14.22	20240105	5450	8.44	20240125	9890	-40.24	20230706	5160	14.53	20231101	2.57	N	033530	500	139 억	1886956	N	N	8	N	N
7	20240430	110431	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5920	-20	5	-0.34	164778930	27787	24.20	5940	5980	5900	7720	4160	5940	5929.97	6.78	5564	6033	5986	5923	5876	5813	5955	5845	139	1780	500	4390	10	1	27820961	1647	40.83	0.39	12	0.10	145.00	15080.00	9890	20230706	-40.14	5160	20231101	14.73	6890	-14.08	20240105	5450	8.62	20240125	9890	-40.14	20230706	5160	14.73	20231101	2.57	N	033530	500	139 억	1886956	N	N	8	N	N
8	20240430	100429	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5930	-10	5	-0.17	105779640	17808	15.51	5940	5980	5900	7720	4160	5940	5940.01	6.78	3584	6033	5986	5923	5876	5813	5955	5845	139	1780	500	4390	10	1	27820961	1650	40.90	0.39	12	0.06	145.00	15080.00	9890	20230706	-40.04	5160	20231101	14.92	6890	-13.93	20240105	5450	8.81	20240125	9890	-40.04	20230706	5160	14.92	20231101	2.57	N	033530	500	139 억	1886956	N	N	8	N	N
9	20240430	090437	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5960	20	2	0.34	15392280	2586	2.25	5940	5980	5940	7720	4160	5940	5953.70	6.78	-1235	6033	5986	5923	5876	5813	5955	5845	139	1780	500	4390	10	1	27820961	1658	41.10	0.40	12	0.01	145.00	15080.00	9890	20230706	-39.74	5160	20231101	15.50	6890	-13.50	20240105	5450	9.36	20240125	9890	-39.74	20230706	5160	15.50	20231101	2.57	N	033530	500	139 억	1886956	N	N	8	N	N
10	20240429	160420	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5940	80	2	1.37	678780480	114728	157.15	5970	5970	5860	7610	4110	5860	5916.33	6.65	37885	6026	5942	5886	5802	5746	5915	5775	139	1750	500	4330	10	1	27820961	1653	40.97	0.39	12	0.41	145.00	15080.00	9890	20230706	-39.94	5160	20231101	15.12	6890	-13.79	20240105	5450	8.99	20240125	9890	-39.94	20230706	5160	15.12	20231101	2.57	N	033530	500	139 억	1849445	N	N	8	N	N
11	20240429	150429	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5930	70	2	1.19	606516070	102543	140.46	5970	5970	5860	7610	4110	5860	5914.75	6.65	36371	6026	5942	5886	5802	5746	5915	5775	139	1750	500	4330	10	1	27820961	1650	40.90	0.39	12	0.37	145.00	15080.00	9890	20230706	-40.04	5160	20231101	14.92	6890	-13.93	20240105	5450	8.81	20240125	9890	-40.04	20230706	5160	14.92	20231101	2.57	N	033530	500	139 억	1849445	N	N	8	N	N
12	20240429	140416	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5950	90	2	1.54	526596930	89073	122.01	5970	5970	5860	7610	4110	5860	5911.97	6.65	34361	6026	5942	5886	5802	5746	5915	5775	139	1750	500	4330	10	1	27820961	1655	41.03	0.39	12	0.32	145.00	15080.00	9890	20230706	-39.84	5160	20231101	15.31	6890	-13.64	20240105	5450	9.17	20240125	9890	-39.84	20230706	5160	15.31	20231101	2.57	N	033530	500	139 억	1849445	N	N	8	N	N
13	20240429	130430	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5920	60	2	1.02	393753090	66731	91.41	5970	5970	5860	7610	4110	5860	5900.60	6.65	25829	6026	5942	5886	5802	5746	5915	5775	139	1750	500	4330	10	1	27820961	1647	40.83	0.39	12	0.24	145.00	15080.00	9890	20230706	-40.14	5160	20231101	14.73	6890	-14.08	20240105	5450	8.62	20240125	9890	-40.14	20230706	5160	14.73	20231101	2.57	N	033530	500	139 억	1849445	N	N	8	N	N
14	20240429	120429	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5900	40	2	0.68	294877090	50033	68.53	5970	5970	5860	7610	4110	5860	5893.65	6.65	18755	6026	5942	5886	5802	5746	5915	5775	139	1750	500	4330	10	1	27820961	1641	40.69	0.39	12	0.18	145.00	15080.00	9890	20230706	-40.34	5160	20231101	14.34	6890	-14.37	20240105	5450	8.26	20240125	9890	-40.34	20230706	5160	14.34	20231101	2.57	N	033530	500	139 억	1849445	N	N	8	N	N
15	20240429	110417	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5910	50	2	0.85	232010880	39388	53.95	5970	5970	5860	7610	4110	5860	5890.40	6.65	13204	6026	5942	5886	5802	5746	5915	5775	139	1750	500	4330	10	1	27820961	1644	40.76	0.39	12	0.14	145.00	15080.00	9890	20230706	-40.24	5160	20231101	14.53	6890	-14.22	20240105	5450	8.44	20240125	9890	-40.24	20230706	5160	14.53	20231101	2.57	N	033530	500	139 억	1849445	N	N	8	N	N
16	20240429	100430	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5900	40	2	0.68	152060490	25841	35.40	5970	5970	5860	7610	4110	5860	5884.47	6.65	8180	6026	5942	5886	5802	5746	5915	5775	139	1750	500	4330	10	1	27820961	1641	40.69	0.39	12	0.09	145.00	15080.00	9890	20230706	-40.34	5160	20231101	14.34	6890	-14.37	20240105	5450	8.26	20240125	9890	-40.34	20230706	5160	14.34	20231101	2.57	N	033530	500	139 억	1849445	N	N	8	N	N
17	20240429	090430	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5870	10	2	0.17	23388220	3951	5.41	5970	5970	5860	7610	4110	5860	5919.57	6.65	-1341	6026	5942	5886	5802	5746	5915	5775	139	1750	500	4330	10	1	27820961	1633	40.48	0.39	12	0.01	145.00	15080.00	9890	20230706	-40.65	5160	20231101	13.76	6890	-14.80	20240105	5450	7.71	20240125	9890	-40.65	20230706	5160	13.76	20231101	2.57	N	033530	500	139 억	1849445	N	N	8	N	N
18	20240426	160428	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5860	-80	5	-1.35	415172580	70646	73.82	5930	5970	5830	7720	4160	5940	5876.87	6.69	-11957	6073	6006	5903	5836	5733	6040	5870	139	1780	500	4390	10	1	27820961	1630	40.41	0.39	12	0.25	145.00	15080.00	9890	20230706	-40.75	5160	20231101	13.57	6890	-14.95	20240105	5450	7.52	20240125	9890	-40.75	20230706	5160	13.57	20231101	2.56	N	033530	500	139 억	1861780	N	N	8	N	N
19	20240426	150429	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5850	-90	5	-1.52	383808830	65287	68.22	5930	5970	5830	7720	4160	5940	5878.79	6.69	-11960	6073	6006	5903	5836	5733	6040	5870	139	1780	500	4390	10	1	27820961	1628	40.34	0.39	12	0.23	145.00	15080.00	9890	20230706	-40.85	5160	20231101	13.37	6890	-15.09	20240105	5450	7.34	20240125	9890	-40.85	20230706	5160	13.37	20231101	2.56	N	033530	500	139 억	1861780	N	N	4	N	N
20	20240426	140427	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5850	-90	5	-1.52	345391440	58729	61.37	5930	5970	5830	7720	4160	5940	5881.11	6.69	-12397	6073	6006	5903	5836	5733	6040	5870	139	1780	500	4390	10	1	27820961	1628	40.34	0.39	12	0.21	145.00	15080.00	9890	20230706	-40.85	5160	20231101	13.37	6890	-15.09	20240105	5450	7.34	20240125	9890	-40.85	20230706	5160	13.37	20231101	2.56	N	033530	500	139 억	1861780	N	N	4	N	N
21	20240426	130427	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5870	-70	5	-1.18	303069770	51495	53.81	5930	5970	5830	7720	4160	5940	5885.42	6.69	-12782	6073	6006	5903	5836	5733	6040	5870	139	1780	500	4390	10	1	27820961	1633	40.48	0.39	12	0.19	145.00	15080.00	9890	20230706	-40.65	5160	20231101	13.76	6890	-14.80	20240105	5450	7.71	20240125	9890	-40.65	20230706	5160	13.76	20231101	2.56	N	033530	500	139 억	1861780	N	N	4	N	N
22	20240426	120426	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5850	-90	5	-1.52	261019770	44331	46.32	5930	5970	5830	7720	4160	5940	5887.97	6.69	-12918	6073	6006	5903	5836	5733	6040	5870	139	1780	500	4390	10	1	27820961	1628	40.34	0.39	12	0.16	145.00	15080.00	9890	20230706	-40.85	5160	20231101	13.37	6890	-15.09	20240105	5450	7.34	20240125	9890	-40.85	20230706	5160	13.37	20231101	2.56	N	033530	500	139 억	1861780	N	N	4	N	N
23	20240426	110427	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5850	-90	5	-1.52	209541680	35540	37.14	5930	5970	5840	7720	4160	5940	5895.94	6.69	-10577	6073	6006	5903	5836	5733	6040	5870	139	1780	500	4390	10	1	27820961	1628	40.34	0.39	12	0.13	145.00	15080.00	9890	20230706	-40.85	5160	20231101	13.37	6890	-15.09	20240105	5450	7.34	20240125	9890	-40.85	20230706	5160	13.37	20231101	2.56	N	033530	500	139 억	1861780	N	N	4	N	N
24	20240426	100426	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5920	-20	5	-0.34	143398250	24269	25.36	5930	5970	5870	7720	4160	5940	5908.70	6.69	-4586	6073	6006	5903	5836	5733	6040	5870	139	1780	500	4390	10	1	27820961	1647	40.83	0.39	12	0.09	145.00	15080.00	9890	20230706	-40.14	5160	20231101	14.73	6890	-14.08	20240105	5450	8.62	20240125	9890	-40.14	20230706	5160	14.73	20231101	2.56	N	033530	500	139 억	1861780	N	N	4	N	N
25	20240426	090429	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5910	-30	5	-0.51	48955840	8252	8.62	5930	5970	5910	7720	4160	5940	5932.60	6.69	324	6073	6006	5903	5836	5733	6040	5870	139	1780	500	4390	10	1	27820961	1644	40.76	0.39	12	0.03	145.00	15080.00	9890	20230706	-40.24	5160	20231101	14.53	6890	-14.22	20240105	5450	8.44	20240125	9890	-40.24	20230706	5160	14.53	20231101	2.56	N	033530	500	139 억	1861780	N	N	4	N	N
26	20240425	160423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5940	60	2	1.02	472959590	80505	108.40	5860	5970	5800	7640	4120	5880	5869.06	6.67	8248	5973	5926	5843	5796	5713	5950	5820	139	1760	500	4350	10	1	27820961	1653	40.97	0.39	12	0.29	145.00	15080.00	9890	20230706	-39.94	5160	20231101	15.12	6890	-13.79	20240105	5450	8.99	20240125	9890	-39.94	20230706	5160	15.12	20231101	2.54	N	033530	500	139 억	1855772	N	N	4	N	N
27	20240425	150428	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5830	-50	5	-0.85	214007980	36736	49.46	5860	5860	5800	7640	4120	5880	5825.57	6.67	11992	5973	5926	5843	5796	5713	5950	5820	139	1760	500	4350	10	1	27820961	1622	40.21	0.39	12	0.13	145.00	15080.00	9890	20230706	-41.05	5160	20231101	12.98	6890	-15.38	20240105	5450	6.97	20240125	9890	-41.05	20230706	5160	12.98	20231101	2.54	N	033530	500	139 억	1855772	N	N	10	N	N
28	20240425	140425	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5810	-70	5	-1.19	158790910	27236	36.67	5860	5860	5800	7640	4120	5880	5830.18	6.67	8249	5973	5926	5843	5796	5713	5950	5820	139	1760	500	4350	10	1	27820961	1616	40.07	0.39	12	0.10	145.00	15080.00	9890	20230706	-41.25	5160	20231101	12.60	6890	-15.67	20240105	5450	6.61	20240125	9890	-41.25	20230706	5160	12.60	20231101	2.54	N	033530	500	139 억	1855772	N	N	10	N	N
29	20240425	130426	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5850	-30	5	-0.51	148522460	25475	34.30	5860	5860	5800	7640	4120	5880	5830.13	6.67	8187	5973	5926	5843	5796	5713	5950	5820	139	1760	500	4350	10	1	27820961	1628	40.34	0.39	12	0.09	145.00	15080.00	9890	20230706	-40.85	5160	20231101	13.37	6890	-15.09	20240105	5450	7.34	20240125	9890	-40.85	20230706	5160	13.37	20231101	2.54	N	033530	500	139 억	1855772	N	N	10	N	N
30	20240425	120425	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5850	-30	5	-0.51	141877670	24336	32.77	5860	5860	5800	7640	4120	5880	5829.95	6.67	7725	5973	5926	5843	5796	5713	5950	5820	139	1760	500	4350	10	1	27820961	1628	40.34	0.39	12	0.09	145.00	15080.00	9890	20230706	-40.85	5160	20231101	13.37	6890	-15.09	20240105	5450	7.34	20240125	9890	-40.85	20230706	5160	13.37	20231101	2.54	N	033530	500	139 억	1855772	N	N	10	N	N
31	20240425	110426	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5830	-50	5	-0.85	101556670	17425	23.46	5860	5860	5800	7640	4120	5880	5828.22	6.67	2388	5973	5926	5843	5796	5713	5950	5820	139	1760	500	4350	10	1	27820961	1622	40.21	0.39	12	0.06	145.00	15080.00	9890	20230706	-41.05	5160	20231101	12.98	6890	-15.38	20240105	5450	6.97	20240125	9890	-41.05	20230706	5160	12.98	20231101	2.54	N	033530	500	139 억	1855772	N	N	10	N	N
32	20240425	100425	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5820	-60	5	-1.02	55817560	9569	12.88	5860	5860	5810	7640	4120	5880	5833.17	6.67	2059	5973	5926	5843	5796	5713	5950	5820	139	1760	500	4350	10	1	27820961	1619	40.14	0.39	12	0.03	145.00	15080.00	9890	20230706	-41.15	5160	20231101	12.79	6890	-15.53	20240105	5450	6.79	20240125	9890	-41.15	20230706	5160	12.79	20231101	2.54	N	033530	500	139 억	1855772	N	N	10	N	N
33	20240425	090426	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5840	-40	5	-0.68	11701110	2008	2.70	5860	5860	5810	7640	4120	5880	5827.25	6.67	217	5973	5926	5843	5796	5713	5950	5820	139	1760	500	4350	10	1	27820961	1625	40.28	0.39	12	0.01	145.00	15080.00	9890	20230706	-40.95	5160	20231101	13.18	6890	-15.24	20240105	5450	7.16	20240125	9890	-40.95	20230706	5160	13.18	20231101	2.54	N	033530	500	139 억	1855772	N	N	10	N	N
34	20240424	160424	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5880	90	2	1.55	432573500	74184	110.08	5790	5890	5760	7520	4060	5790	5831.07	6.59	19158	5883	5836	5763	5716	5643	5860	5740	139	1730	500	4280	10	1	27820961	1636	40.55	0.39	12	0.27	145.00	15080.00	9890	20230706	-40.55	5160	20231101	13.95	6890	-14.66	20240105	5450	7.89	20240125	9890	-40.55	20230706	5160	13.95	20231101	2.58	N	033530	500	139 억	1833717	N	N	10	N	N
35	20240424	150424	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5880	90	2	1.55	401051710	68816	102.12	5790	5890	5760	7520	4060	5790	5827.88	6.59	17779	5883	5836	5763	5716	5643	5860	5740	139	1730	500	4280	10	1	27820961	1636	40.55	0.39	12	0.25	145.00	15080.00	9890	20230706	-40.55	5160	20231101	13.95	6890	-14.66	20240105	5450	7.89	20240125	9890	-40.55	20230706	5160	13.95	20231101	2.58	N	033530	500	139 억	1833717	N	N	1	N	N
36	20240424	140423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5870	80	2	1.38	340468100	58506	86.82	5790	5890	5760	7520	4060	5790	5819.37	6.59	16083	5883	5836	5763	5716	5643	5860	5740	139	1730	500	4280	10	1	27820961	1633	40.48	0.39	12	0.21	145.00	15080.00	9890	20230706	-40.65	5160	20231101	13.76	6890	-14.80	20240105	5450	7.71	20240125	9890	-40.65	20230706	5160	13.76	20231101	2.58	N	033530	500	139 억	1833717	N	N	1	N	N
37	20240424	130428	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5830	40	2	0.69	259128520	44614	66.20	5790	5840	5760	7520	4060	5790	5808.23	6.59	13430	5883	5836	5763	5716	5643	5860	5740	139	1730	500	4280	10	1	27820961	1622	40.21	0.39	12	0.16	145.00	15080.00	9890	20230706	-41.05	5160	20231101	12.98	6890	-15.38	20240105	5450	6.97	20240125	9890	-41.05	20230706	5160	12.98	20231101	2.58	N	033530	500	139 억	1833717	N	N	1	N	N
38	20240424	120425	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5830	40	2	0.69	216263450	37257	55.29	5790	5840	5760	7520	4060	5790	5804.64	6.59	10592	5883	5836	5763	5716	5643	5860	5740	139	1730	500	4280	10	1	27820961	1622	40.21	0.39	12	0.13	145.00	15080.00	9890	20230706	-41.05	5160	20231101	12.98	6890	-15.38	20240105	5450	6.97	20240125	9890	-41.05	20230706	5160	12.98	20231101	2.58	N	033530	500	139 억	1833717	N	N	1	N	N
39	20240424	110423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5820	30	2	0.52	189071830	32588	48.36	5790	5840	5760	7520	4060	5790	5801.89	6.59	9318	5883	5836	5763	5716	5643	5860	5740	139	1730	500	4280	10	1	27820961	1619	40.14	0.39	12	0.12	145.00	15080.00	9890	20230706	-41.15	5160	20231101	12.79	6890	-15.53	20240105	5450	6.79	20240125	9890	-41.15	20230706	5160	12.79	20231101	2.58	N	033530	500	139 억	1833717	N	N	1	N	N
40	20240424	100423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5800	10	2	0.17	78521940	13542	20.10	5790	5840	5760	7520	4060	5790	5798.40	6.59	857	5883	5836	5763	5716	5643	5860	5740	139	1730	500	4280	10	1	27820961	1614	40.00	0.38	12	0.05	145.00	15080.00	9890	20230706	-41.35	5160	20231101	12.40	6890	-15.82	20240105	5450	6.42	20240125	9890	-41.35	20230706	5160	12.40	20231101	2.58	N	033530	500	139 억	1833717	N	N	1	N	N
41	20240424	090424	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5840	50	2	0.86	6826500	1179	1.75	5790	5840	5790	7520	4060	5790	5790.08	6.59	-122	5883	5836	5763	5716	5643	5860	5740	139	1730	500	4280	10	1	27820961	1625	40.28	0.39	12	0.00	145.00	15080.00	9890	20230706	-40.95	5160	20231101	13.18	6890	-15.24	20240105	5450	7.16	20240125	9890	-40.95	20230706	5160	13.18	20231101	2.58	N	033530	500	139 억	1833717	N	N	1	N	N
42	20240423	160415	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5790	80	2	1.40	386242930	67016	102.95	5690	5810	5690	7420	4000	5710	5763.40	6.55	11800	5830	5770	5720	5660	5610	5800	5690	139	1710	500	4220	10	1	27820961	1611	39.93	0.38	12	0.24	145.00	15080.00	9890	20230706	-41.46	5160	20231101	12.21	6890	-15.97	20240105	5450	6.24	20240125	9890	-41.46	20230706	5160	12.21	20231101	2.56	N	033530	500	139 억	1821738	N	N	1	N	N
43	20240423	150423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5780	70	2	1.23	372171310	64581	99.21	5690	5810	5690	7420	4000	5710	5762.86	6.55	10984	5830	5770	5720	5660	5610	5800	5690	139	1710	500	4220	10	1	27820961	1608	39.86	0.38	12	0.23	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.56	N	033530	500	139 억	1821738	N	N	23	N	N
44	20240423	140424	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5770	60	2	1.05	326694390	56704	87.11	5690	5810	5690	7420	4000	5710	5761.40	6.55	5419	5830	5770	5720	5660	5610	5800	5690	139	1710	500	4220	10	1	27820961	1605	39.79	0.38	12	0.20	145.00	15080.00	9890	20230706	-41.66	5160	20231101	11.82	6890	-16.26	20240105	5450	5.87	20240125	9890	-41.66	20230706	5160	11.82	20231101	2.56	N	033530	500	139 억	1821738	N	N	23	N	N
45	20240423	130421	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5780	70	2	1.23	301588080	52354	80.43	5690	5810	5690	7420	4000	5710	5760.55	6.55	4100	5830	5770	5720	5660	5610	5800	5690	139	1710	500	4220	10	1	27820961	1608	39.86	0.38	12	0.19	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.56	N	033530	500	139 억	1821738	N	N	23	N	N
46	20240423	120422	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5750	40	2	0.70	243906770	42322	65.02	5690	5810	5690	7420	4000	5710	5763.12	6.55	2926	5830	5770	5720	5660	5610	5800	5690	139	1710	500	4220	10	1	27820961	1600	39.66	0.38	12	0.15	145.00	15080.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5450	5.50	20240125	9890	-41.86	20230706	5160	11.43	20231101	2.56	N	033530	500	139 억	1821738	N	N	23	N	N
47	20240423	110421	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	30	2	0.53	193302410	33523	51.50	5690	5810	5690	7420	4000	5710	5766.26	6.55	2731	5830	5770	5720	5660	5610	5800	5690	139	1710	500	4220	10	1	27820961	1597	39.59	0.38	12	0.12	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.56	N	033530	500	139 억	1821738	N	N	23	N	N
48	20240423	100422	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5780	70	2	1.23	108557440	18814	28.90	5690	5800	5690	7420	4000	5710	5770.04	6.55	5979	5830	5770	5720	5660	5610	5800	5690	139	1710	500	4220	10	1	27820961	1608	39.86	0.38	12	0.07	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.56	N	033530	500	139 억	1821738	N	N	23	N	N
49	20240423	090422	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5700	-10	5	-0.18	4358150	764	1.17	5690	5760	5690	7420	4000	5710	5704.38	6.55	19	5830	5770	5720	5660	5610	5800	5690	139	1710	500	4220	10	1	27820961	1586	39.31	0.38	12	0.00	145.00	15080.00	9890	20230706	-42.37	5160	20231101	10.47	6890	-17.27	20240105	5450	4.59	20240125	9890	-42.37	20230706	5160	10.47	20231101	2.56	N	033530	500	139 억	1821738	N	N	23	N	N
50	20240422	160421	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5710	10	2	0.18	369337470	64486	88.02	5670	5780	5670	7410	3990	5700	5727.48	6.51	10008	5866	5782	5726	5642	5586	5755	5615	139	1710	500	4210	10	1	27820961	1589	39.38	0.38	12	0.23	145.00	15080.00	9890	20230706	-42.26	5160	20231101	10.66	6890	-17.13	20240105	5450	4.77	20240125	9890	-42.26	20230706	5160	10.66	20231101	2.58	N	033530	500	139 억	1809845	N	N	23	N	N
51	20240422	150420	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5760	60	2	1.05	358473750	62586	85.43	5670	5780	5670	7410	3990	5700	5727.70	6.51	9402	5866	5782	5726	5642	5586	5755	5615	139	1710	500	4210	10	1	27820961	1602	39.72	0.38	12	0.22	145.00	15080.00	9890	20230706	-41.76	5160	20231101	11.63	6890	-16.40	20240105	5450	5.69	20240125	9890	-41.76	20230706	5160	11.63	20231101	2.58	N	033530	500	139 억	1809845	N	N	5	N	N
52	20240422	140420	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	40	2	0.70	325983890	56922	77.70	5670	5780	5670	7410	3990	5700	5726.85	6.51	8566	5866	5782	5726	5642	5586	5755	5615	139	1710	500	4210	10	1	27820961	1597	39.59	0.38	12	0.20	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.58	N	033530	500	139 억	1809845	N	N	5	N	N
53	20240422	130419	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	40	2	0.70	309984750	54127	73.88	5670	5780	5670	7410	3990	5700	5726.99	6.51	8240	5866	5782	5726	5642	5586	5755	5615	139	1710	500	4210	10	1	27820961	1597	39.59	0.38	12	0.19	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.58	N	033530	500	139 억	1809845	N	N	5	N	N
54	20240422	120419	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	40	2	0.70	282922560	49408	67.44	5670	5780	5670	7410	3990	5700	5726.25	6.51	7839	5866	5782	5726	5642	5586	5755	5615	139	1710	500	4210	10	1	27820961	1597	39.59	0.38	12	0.18	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.58	N	033530	500	139 억	1809845	N	N	5	N	N
55	20240422	110419	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5700	0	3	0.00	210936010	36811	50.25	5670	5780	5670	7410	3990	5700	5730.24	6.51	7470	5866	5782	5726	5642	5586	5755	5615	139	1710	500	4210	10	1	27820961	1586	39.31	0.38	12	0.13	145.00	15080.00	9890	20230706	-42.37	5160	20231101	10.47	6890	-17.27	20240105	5450	4.59	20240125	9890	-42.37	20230706	5160	10.47	20231101	2.58	N	033530	500	139 억	1809845	N	N	5	N	N
56	20240422	100420	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5750	50	2	0.88	163592220	28553	38.97	5670	5760	5670	7410	3990	5700	5729.42	6.51	5793	5866	5782	5726	5642	5586	5755	5615	139	1710	500	4210	10	1	27820961	1600	39.66	0.38	12	0.10	145.00	15080.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5450	5.50	20240125	9890	-41.86	20230706	5160	11.43	20231101	2.58	N	033530	500	139 억	1809845	N	N	5	N	N
57	20240422	090420	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5720	20	2	0.35	10196280	1797	2.45	5670	5750	5670	7410	3990	5700	5674.06	6.51	378	5866	5782	5726	5642	5586	5755	5615	139	1710	500	4210	10	1	27820961	1591	39.45	0.38	12	0.01	145.00	15080.00	9890	20230706	-42.16	5160	20231101	10.85	6890	-16.98	20240105	5450	4.95	20240125	9890	-42.16	20230706	5160	10.85	20231101	2.58	N	033530	500	139 억	1809845	N	N	5	N	N
58	20240419	160403	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5700	-120	5	-2.06	417716440	73116	123.71	5810	5810	5670	7560	4080	5820	5713.07	6.53	-8407	5886	5852	5796	5762	5706	5870	5780	139	1740	500	4300	10	1	27820961	1586	39.31	0.38	12	0.26	145.00	15080.00	9890	20230706	-42.37	5160	20231101	10.47	6890	-17.27	20240105	5450	4.59	20240125	9890	-42.37	20230706	5160	10.47	20231101	2.57	N	033530	500	139 억	1817524	N	N	5	N	N
59	20240419	150406	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5710	-110	5	-1.89	399651050	69946	118.34	5810	5810	5670	7560	4080	5820	5713.71	6.53	-8221	5886	5852	5796	5762	5706	5870	5780	139	1740	500	4300	10	1	27820961	1589	39.38	0.38	12	0.25	145.00	15080.00	9890	20230706	-42.26	5160	20231101	10.66	6890	-17.13	20240105	5450	4.77	20240125	9890	-42.26	20230706	5160	10.66	20231101	2.57	N	033530	500	139 억	1817524	N	N	12	N	N
60	20240419	140402	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5720	-100	5	-1.72	373333010	65333	110.54	5810	5810	5670	7560	4080	5820	5714.31	6.53	-6231	5886	5852	5796	5762	5706	5870	5780	139	1740	500	4300	10	1	27820961	1591	39.45	0.38	12	0.23	145.00	15080.00	9890	20230706	-42.16	5160	20231101	10.85	6890	-16.98	20240105	5450	4.95	20240125	9890	-42.16	20230706	5160	10.85	20231101	2.57	N	033530	500	139 억	1817524	N	N	12	N	N
61	20240419	130404	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5700	-120	5	-2.06	349407240	61141	103.44	5810	5810	5670	7560	4080	5820	5714.78	6.53	-5795	5886	5852	5796	5762	5706	5870	5780	139	1740	500	4300	10	1	27820961	1586	39.31	0.38	12	0.22	145.00	15080.00	9890	20230706	-42.37	5160	20231101	10.47	6890	-17.27	20240105	5450	4.59	20240125	9890	-42.37	20230706	5160	10.47	20231101	2.57	N	033530	500	139 억	1817524	N	N	12	N	N
62	20240419	120402	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5700	-120	5	-2.06	291045190	50897	86.11	5810	5810	5670	7560	4080	5820	5718.32	6.53	-7219	5886	5852	5796	5762	5706	5870	5780	139	1740	500	4300	10	1	27820961	1586	39.31	0.38	12	0.18	145.00	15080.00	9890	20230706	-42.37	5160	20231101	10.47	6890	-17.27	20240105	5450	4.59	20240125	9890	-42.37	20230706	5160	10.47	20231101	2.57	N	033530	500	139 억	1817524	N	N	12	N	N
63	20240419	110405	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5710	-110	5	-1.89	158228170	27573	46.65	5810	5810	5700	7560	4080	5820	5738.52	6.53	1492	5886	5852	5796	5762	5706	5870	5780	139	1740	500	4300	10	1	27820961	1589	39.38	0.38	12	0.10	145.00	15080.00	9890	20230706	-42.26	5160	20231101	10.66	6890	-17.13	20240105	5450	4.77	20240125	9890	-42.26	20230706	5160	10.66	20231101	2.57	N	033530	500	139 억	1817524	N	N	12	N	N
64	20240419	100405	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5780	-40	5	-0.69	77100490	13399	22.67	5810	5810	5720	7560	4080	5820	5754.20	6.53	874	5886	5852	5796	5762	5706	5870	5780	139	1740	500	4300	10	1	27820961	1608	39.86	0.38	12	0.05	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.57	N	033530	500	139 억	1817524	N	N	12	N	N
65	20240419	090401	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5800	-20	5	-0.34	3108870	538	0.91	5810	5810	5770	7560	4080	5820	5778.57	6.53	70	5886	5852	5796	5762	5706	5870	5780	139	1740	500	4300	10	1	27820961	1614	40.00	0.38	12	0.00	145.00	15080.00	9890	20230706	-41.35	5160	20231101	12.40	6890	-15.82	20240105	5450	6.42	20240125	9890	-41.35	20230706	5160	12.40	20231101	2.57	N	033530	500	139 억	1817524	N	N	12	N	N
66	20240418	160401	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5820	30	2	0.52	334494880	57697	89.60	5740	5830	5740	7520	4060	5790	5797.43	6.55	-4991	5910	5850	5770	5710	5630	5880	5740	139	1730	500	4280	10	1	27820961	1619	40.14	0.39	12	0.21	145.00	15080.00	9890	20230706	-41.15	5160	20231101	12.79	6890	-15.53	20240105	5450	6.79	20240125	9890	-41.15	20230706	5160	12.79	20231101	2.68	N	033530	500	139 억	1822599	N	N	12	N	N
67	20240418	150402	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5800	10	2	0.17	320050350	55212	85.74	5740	5830	5740	7520	4060	5790	5796.75	6.55	-5115	5910	5850	5770	5710	5630	5880	5740	139	1730	500	4280	10	1	27820961	1614	40.00	0.38	12	0.20	145.00	15080.00	9890	20230706	-41.35	5160	20231101	12.40	6890	-15.82	20240105	5450	6.42	20240125	9890	-41.35	20230706	5160	12.40	20231101	2.68	N	033530	500	139 억	1822599	N	N	43	N	N
68	20240418	140403	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5800	10	2	0.17	268589340	46347	71.97	5740	5830	5740	7520	4060	5790	5795.18	6.55	-7771	5910	5850	5770	5710	5630	5880	5740	139	1730	500	4280	10	1	27820961	1614	40.00	0.38	12	0.17	145.00	15080.00	9890	20230706	-41.35	5160	20231101	12.40	6890	-15.82	20240105	5450	6.42	20240125	9890	-41.35	20230706	5160	12.40	20231101	2.68	N	033530	500	139 억	1822599	N	N	43	N	N
69	20240418	130402	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5810	20	2	0.35	232949110	40221	62.46	5740	5830	5740	7520	4060	5790	5791.73	6.55	-8055	5910	5850	5770	5710	5630	5880	5740	139	1730	500	4280	10	1	27820961	1616	40.07	0.39	12	0.14	145.00	15080.00	9890	20230706	-41.25	5160	20231101	12.60	6890	-15.67	20240105	5450	6.61	20240125	9890	-41.25	20230706	5160	12.60	20231101	2.68	N	033530	500	139 억	1822599	N	N	43	N	N
70	20240418	120401	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5790	0	3	0.00	216100040	37314	57.95	5740	5830	5740	7520	4060	5790	5791.39	6.55	-7933	5910	5850	5770	5710	5630	5880	5740	139	1730	500	4280	10	1	27820961	1611	39.93	0.38	12	0.13	145.00	15080.00	9890	20230706	-41.46	5160	20231101	12.21	6890	-15.97	20240105	5450	6.24	20240125	9890	-41.46	20230706	5160	12.21	20231101	2.68	N	033530	500	139 억	1822599	N	N	43	N	N
71	20240418	110402	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5820	30	2	0.52	191994900	33153	51.48	5740	5830	5740	7520	4060	5790	5791.18	6.55	-5848	5910	5850	5770	5710	5630	5880	5740	139	1730	500	4280	10	1	27820961	1619	40.14	0.39	12	0.12	145.00	15080.00	9890	20230706	-41.15	5160	20231101	12.79	6890	-15.53	20240105	5450	6.79	20240125	9890	-41.15	20230706	5160	12.79	20231101	2.68	N	033530	500	139 억	1822599	N	N	43	N	N
72	20240418	100403	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5790	0	3	0.00	98461280	17034	26.45	5740	5820	5740	7520	4060	5790	5780.28	6.55	-5110	5910	5850	5770	5710	5630	5880	5740	139	1730	500	4280	10	1	27820961	1611	39.93	0.38	12	0.06	145.00	15080.00	9890	20230706	-41.46	5160	20231101	12.21	6890	-15.97	20240105	5450	6.24	20240125	9890	-41.46	20230706	5160	12.21	20231101	2.68	N	033530	500	139 억	1822599	N	N	43	N	N
73	20240418	090402	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5770	-20	5	-0.35	13434900	2340	3.63	5740	5770	5740	7520	4060	5790	5741.41	6.55	514	5910	5850	5770	5710	5630	5880	5740	139	1730	500	4280	10	1	27820961	1605	39.79	0.38	12	0.01	145.00	15080.00	9890	20230706	-41.66	5160	20231101	11.82	6890	-16.26	20240105	5450	5.87	20240125	9890	-41.66	20230706	5160	11.82	20231101	2.68	N	033530	500	139 억	1822599	N	N	43	N	N
74	20240417	160357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5790	60	2	1.05	369229900	64393	36.64	5720	5830	5690	7440	4020	5730	5733.99	6.55	1895	6003	5866	5793	5656	5583	5830	5620	139	1710	500	4240	10	1	27820961	1611	39.93	0.38	12	0.23	145.00	15080.00	9890	20230706	-41.46	5160	20231101	12.21	6890	-15.97	20240105	5450	6.24	20240125	9890	-41.46	20230706	5160	12.21	20231101	2.73	N	033530	500	139 억	1821757	N	N	43	N	N
75	20240417	150405	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5730	0	3	0.00	282869290	49420	28.12	5720	5830	5690	7440	4020	5730	5723.78	6.55	-5349	6003	5866	5793	5656	5583	5830	5620	139	1710	500	4240	10	1	27820961	1594	39.52	0.38	12	0.18	145.00	15080.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5450	5.14	20240125	9890	-42.06	20230706	5160	11.05	20231101	2.73	N	033530	500	139 억	1821757	N	N	18	N	N
76	20240417	140401	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5750	20	2	0.35	251293250	43912	24.98	5720	5830	5690	7440	4020	5730	5722.66	6.55	-5908	6003	5866	5793	5656	5583	5830	5620	139	1710	500	4240	10	1	27820961	1600	39.66	0.38	12	0.16	145.00	15080.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5450	5.50	20240125	9890	-41.86	20230706	5160	11.43	20231101	2.73	N	033530	500	139 억	1821757	N	N	18	N	N
77	20240417	130403	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5730	0	3	0.00	218725830	38234	21.75	5720	5830	5690	7440	4020	5730	5720.72	6.55	-6200	6003	5866	5793	5656	5583	5830	5620	139	1710	500	4240	10	1	27820961	1594	39.52	0.38	12	0.14	145.00	15080.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5450	5.14	20240125	9890	-42.06	20230706	5160	11.05	20231101	2.73	N	033530	500	139 억	1821757	N	N	18	N	N
78	20240417	120403	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5730	0	3	0.00	214046870	37418	21.29	5720	5830	5690	7440	4020	5730	5720.43	6.55	-6313	6003	5866	5793	5656	5583	5830	5620	139	1710	500	4240	10	1	27820961	1594	39.52	0.38	12	0.13	145.00	15080.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5450	5.14	20240125	9890	-42.06	20230706	5160	11.05	20231101	2.73	N	033530	500	139 억	1821757	N	N	18	N	N
79	20240417	110406	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5730	0	3	0.00	164838860	28826	16.40	5720	5830	5690	7440	4020	5730	5718.41	6.55	-4662	6003	5866	5793	5656	5583	5830	5620	139	1710	500	4240	10	1	27820961	1594	39.52	0.38	12	0.10	145.00	15080.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5450	5.14	20240125	9890	-42.06	20230706	5160	11.05	20231101	2.73	N	033530	500	139 억	1821757	N	N	18	N	N
80	20240417	100400	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	10	2	0.17	112370690	19639	11.17	5720	5830	5700	7440	4020	5730	5721.81	6.55	65	6003	5866	5793	5656	5583	5830	5620	139	1710	500	4240	10	1	27820961	1597	39.59	0.38	12	0.07	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.73	N	033530	500	139 억	1821757	N	N	18	N	N
81	20240417	090400	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5790	60	2	1.05	19122840	3336	1.90	5720	5830	5710	7440	4020	5730	5732.27	6.55	-20	6003	5866	5793	5656	5583	5830	5620	139	1710	500	4240	10	1	27820961	1611	39.93	0.38	12	0.01	145.00	15080.00	9890	20230706	-41.46	5160	20231101	12.21	6890	-15.97	20240105	5450	6.24	20240125	9890	-41.46	20230706	5160	12.21	20231101	2.73	N	033530	500	139 억	1821757	N	N	18	N	N
82	20240416	160404	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5730	-10	5	-0.17	1017221850	174908	298.00	5830	5930	5720	7460	4020	5740	5816.04	6.57	-1061	5846	5792	5716	5662	5586	5820	5690	139	1720	500	4240	10	1	27820961	1594	39.52	0.38	12	0.63	145.00	15080.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5450	5.14	20240125	9890	-42.06	20230706	5160	11.05	20231101	2.74	N	033530	500	139 억	1827700	N	N	18	N	N
83	20240416	150400	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5750	10	2	0.17	964218880	165685	282.29	5830	5930	5720	7460	4020	5740	5819.79	6.57	-215	5846	5792	5716	5662	5586	5820	5690	139	1720	500	4240	10	1	27820961	1600	39.66	0.38	12	0.60	145.00	15080.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5450	5.50	20240125	9890	-41.86	20230706	5160	11.43	20231101	2.74	N	033530	500	139 억	1827700	N	N	878	N	N
84	20240416	140400	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5760	20	2	0.35	923654580	158625	270.26	5830	5930	5720	7460	4020	5740	5823.10	6.57	686	5846	5792	5716	5662	5586	5820	5690	139	1720	500	4240	10	1	27820961	1602	39.72	0.38	12	0.57	145.00	15080.00	9890	20230706	-41.76	5160	20231101	11.63	6890	-16.40	20240105	5450	5.69	20240125	9890	-41.76	20230706	5160	11.63	20231101	2.74	N	033530	500	139 억	1827700	N	N	878	N	N
85	20240416	130402	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5780	40	2	0.70	879699760	150991	257.26	5830	5930	5720	7460	4020	5740	5826.41	6.57	5839	5846	5792	5716	5662	5586	5820	5690	139	1720	500	4240	10	1	27820961	1608	39.86	0.38	12	0.54	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.74	N	033530	500	139 억	1827700	N	N	878	N	N
86	20240416	120403	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5750	10	2	0.17	802357880	137556	234.37	5830	5930	5720	7460	4020	5740	5833.23	6.57	7165	5846	5792	5716	5662	5586	5820	5690	139	1720	500	4240	10	1	27820961	1600	39.66	0.38	12	0.49	145.00	15080.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5450	5.50	20240125	9890	-41.86	20230706	5160	11.43	20231101	2.74	N	033530	500	139 억	1827700	N	N	878	N	N
87	20240416	110401	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5760	20	2	0.35	720802420	123357	210.17	5830	5930	5750	7460	4020	5740	5843.57	6.57	13696	5846	5792	5716	5662	5586	5820	5690	139	1720	500	4240	10	1	27820961	1602	39.72	0.38	12	0.44	145.00	15080.00	9890	20230706	-41.76	5160	20231101	11.63	6890	-16.40	20240105	5450	5.69	20240125	9890	-41.76	20230706	5160	11.63	20231101	2.74	N	033530	500	139 억	1827700	N	N	878	N	N
88	20240416	100357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5850	110	2	1.92	492172140	83946	143.03	5830	5930	5800	7460	4020	5740	5863.56	6.57	18799	5846	5792	5716	5662	5586	5820	5690	139	1720	500	4240	10	1	27820961	1628	40.34	0.39	12	0.30	145.00	15080.00	9890	20230706	-40.85	5160	20231101	13.37	6890	-15.09	20240105	5450	7.34	20240125	9890	-40.85	20230706	5160	13.37	20231101	2.74	N	033530	500	139 억	1827700	N	N	878	N	N
89	20240416	090356	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5850	110	2	1.92	99541230	17056	29.06	5830	5870	5800	7460	4020	5740	5838.51	6.57	5017	5846	5792	5716	5662	5586	5820	5690	139	1720	500	4240	10	1	27820961	1628	40.34	0.39	12	0.06	145.00	15080.00	9890	20230706	-40.85	5160	20231101	13.37	6890	-15.09	20240105	5450	7.34	20240125	9890	-40.85	20230706	5160	13.37	20231101	2.74	N	033530	500	139 억	1827700	N	N	878	N	N
90	20240415	160356	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	0	3	0.00	333392290	58606	94.86	5640	5770	5640	7460	4020	5740	5688.32	6.50	18218	5906	5822	5766	5682	5626	5795	5655	139	1720	500	4240	10	1	27820961	1597	39.59	0.38	12	0.21	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.76	N	033530	500	139 억	1809310	N	N	878	N	N
91	20240415	150359	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5750	10	2	0.17	309570360	54460	88.15	5640	5770	5640	7460	4020	5740	5683.92	6.50	16042	5906	5822	5766	5682	5626	5795	5655	139	1720	500	4240	10	1	27820961	1600	39.66	0.38	12	0.20	145.00	15080.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5450	5.50	20240125	9890	-41.86	20230706	5160	11.43	20231101	2.76	N	033530	500	139 억	1809310	N	N	4925	N	N
92	20240415	140354	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5710	-30	5	-0.52	246505530	43476	70.37	5640	5740	5640	7460	4020	5740	5669.22	6.50	9575	5906	5822	5766	5682	5626	5795	5655	139	1720	500	4240	10	1	27820961	1589	39.38	0.38	12	0.16	145.00	15080.00	9890	20230706	-42.26	5160	20231101	10.66	6890	-17.13	20240105	5450	4.77	20240125	9890	-42.26	20230706	5160	10.66	20231101	2.76	N	033530	500	139 억	1809310	N	N	4925	N	N
93	20240415	130353	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5700	-40	5	-0.70	231216630	40800	66.04	5640	5740	5640	7460	4020	5740	5666.29	6.50	8673	5906	5822	5766	5682	5626	5795	5655	139	1720	500	4240	10	1	27820961	1586	39.31	0.38	12	0.15	145.00	15080.00	9890	20230706	-42.37	5160	20231101	10.47	6890	-17.27	20240105	5450	4.59	20240125	9890	-42.37	20230706	5160	10.47	20231101	2.76	N	033530	500	139 억	1809310	N	N	4925	N	N
94	20240415	120357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5710	-30	5	-0.52	189262270	33399	54.06	5640	5740	5640	7460	4020	5740	5665.74	6.50	6902	5906	5822	5766	5682	5626	5795	5655	139	1720	500	4240	10	1	27820961	1589	39.38	0.38	12	0.12	145.00	15080.00	9890	20230706	-42.26	5160	20231101	10.66	6890	-17.13	20240105	5450	4.77	20240125	9890	-42.26	20230706	5160	10.66	20231101	2.76	N	033530	500	139 억	1809310	N	N	4925	N	N
95	20240415	110357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5700	-40	5	-0.70	173128680	30562	49.47	5640	5740	5640	7460	4020	5740	5663.76	6.50	6329	5906	5822	5766	5682	5626	5795	5655	139	1720	500	4240	10	1	27820961	1586	39.31	0.38	12	0.11	145.00	15080.00	9890	20230706	-42.37	5160	20231101	10.47	6890	-17.27	20240105	5450	4.59	20240125	9890	-42.37	20230706	5160	10.47	20231101	2.76	N	033530	500	139 억	1809310	N	N	4925	N	N
96	20240415	100357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5700	-40	5	-0.70	96090290	16976	27.48	5640	5740	5640	7460	4020	5740	5658.28	6.50	468	5906	5822	5766	5682	5626	5795	5655	139	1720	500	4240	10	1	27820961	1586	39.31	0.38	12	0.06	145.00	15080.00	9890	20230706	-42.37	5160	20231101	10.47	6890	-17.27	20240105	5450	4.59	20240125	9890	-42.37	20230706	5160	10.47	20231101	2.76	N	033530	500	139 억	1809310	N	N	4925	N	N
97	20240415	090358	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5670	-70	5	-1.22	27126260	4796	7.76	5640	5740	5640	7460	4020	5740	5647.70	6.50	-189	5906	5822	5766	5682	5626	5795	5655	139	1720	500	4240	10	1	27820961	1577	39.10	0.38	12	0.02	145.00	15080.00	9890	20230706	-42.67	5160	20231101	9.88	6890	-17.71	20240105	5450	4.04	20240125	9890	-42.67	20230706	5160	9.88	20231101	2.76	N	033530	500	139 억	1809310	N	N	4925	N	N
98	20240412	160356	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	-20	5	-0.35	353903800	61495	148.54	5830	5850	5710	7480	4040	5760	5755.00	6.56	-4856	5900	5830	5740	5670	5580	5865	5705	139	1720	500	4260	10	1	27820961	1597	39.59	0.38	12	0.22	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.71	N	033530	500	139 억	1825386	N	N	4925	N	N
99	20240412	150355	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	-20	5	-0.35	309897550	53831	130.02	5830	5850	5710	7480	4040	5760	5756.86	6.56	-8875	5900	5830	5740	5670	5580	5865	5705	139	1720	500	4260	10	1	27820961	1597	39.59	0.38	12	0.19	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.71	N	033530	500	139 억	1825386	N	N	23	N	N
100	20240412	140355	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5770	10	2	0.17	252028960	43782	105.75	5830	5850	5710	7480	4040	5760	5756.45	6.56	-11494	5900	5830	5740	5670	5580	5865	5705	139	1720	500	4260	10	1	27820961	1605	39.79	0.38	12	0.16	145.00	15080.00	9890	20230706	-41.66	5160	20231101	11.82	6890	-16.26	20240105	5450	5.87	20240125	9890	-41.66	20230706	5160	11.82	20231101	2.71	N	033530	500	139 억	1825386	N	N	23	N	N
101	20240412	130353	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5730	-30	5	-0.52	215906160	37496	90.57	5830	5850	5710	7480	4040	5760	5758.11	6.56	-12520	5900	5830	5740	5670	5580	5865	5705	139	1720	500	4260	10	1	27820961	1594	39.52	0.38	12	0.13	145.00	15080.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5450	5.14	20240125	9890	-42.06	20230706	5160	11.05	20231101	2.71	N	033530	500	139 억	1825386	N	N	23	N	N
102	20240412	120355	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5750	-10	5	-0.17	150384210	26061	62.95	5830	5850	5730	7480	4040	5760	5770.47	6.56	-7440	5900	5830	5740	5670	5580	5865	5705	139	1720	500	4260	10	1	27820961	1600	39.66	0.38	12	0.09	145.00	15080.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5450	5.50	20240125	9890	-41.86	20230706	5160	11.43	20231101	2.71	N	033530	500	139 억	1825386	N	N	23	N	N
103	20240412	110352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	-20	5	-0.35	123037830	21298	51.44	5830	5850	5740	7480	4040	5760	5776.97	6.56	-4036	5900	5830	5740	5670	5580	5865	5705	139	1720	500	4260	10	1	27820961	1597	39.59	0.38	12	0.08	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.71	N	033530	500	139 억	1825386	N	N	23	N	N
104	20240412	100353	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5760	0	3	0.00	95868000	16578	40.04	5830	5850	5740	7480	4040	5760	5782.84	6.56	-2456	5900	5830	5740	5670	5580	5865	5705	139	1720	500	4260	10	1	27820961	1602	39.72	0.38	12	0.06	145.00	15080.00	9890	20230706	-41.76	5160	20231101	11.63	6890	-16.40	20240105	5450	5.69	20240125	9890	-41.76	20230706	5160	11.63	20231101	2.71	N	033530	500	139 억	1825386	N	N	23	N	N
105	20240412	090353	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5840	80	2	1.39	10439530	1790	4.32	5830	5850	5820	7480	4040	5760	5832.14	6.56	-206	5900	5830	5740	5670	5580	5865	5705	139	1720	500	4260	10	1	27820961	1625	40.28	0.39	12	0.01	145.00	15080.00	9890	20230706	-40.95	5160	20231101	13.18	6890	-15.24	20240105	5450	7.16	20240125	9890	-40.95	20230706	5160	13.18	20231101	2.71	N	033530	500	139 억	1825386	N	N	23	N	N
106	20240411	160350	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5760	20	2	0.35	236400400	41379	48.24	5740	5810	5650	7460	4020	5740	5713.05	6.59	-7855	5886	5812	5746	5672	5606	5850	5710	139	1720	500	4240	10	1	27820961	1602	39.72	0.38	12	0.15	145.00	15080.00	9890	20230706	-41.76	5160	20231101	11.63	6890	-16.40	20240105	5450	5.69	20240125	9890	-41.76	20230706	5160	11.63	20231101	2.70	N	033530	500	139 억	1833242	N	N	23	N	N
107	20240411	150357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5800	60	2	1.05	215666010	37796	44.06	5740	5800	5650	7460	4020	5740	5706.05	6.59	-8526	5886	5812	5746	5672	5606	5850	5710	139	1720	500	4240	10	1	27820961	1614	40.00	0.38	12	0.14	145.00	15080.00	9890	20230706	-41.35	5160	20231101	12.40	6890	-15.82	20240105	5450	6.42	20240125	9890	-41.35	20230706	5160	12.40	20231101	2.70	N	033530	500	139 억	1833242	N	N	161	N	N
108	20240411	140356	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	0	3	0.00	188810390	33136	38.63	5740	5760	5650	7460	4020	5740	5698.04	6.59	-9578	5886	5812	5746	5672	5606	5850	5710	139	1720	500	4240	10	1	27820961	1597	39.59	0.38	12	0.12	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.70	N	033530	500	139 억	1833242	N	N	161	N	N
109	20240411	130348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	0	3	0.00	182953740	32111	37.43	5740	5760	5650	7460	4020	5740	5697.54	6.59	-9588	5886	5812	5746	5672	5606	5850	5710	139	1720	500	4240	10	1	27820961	1597	39.59	0.38	12	0.12	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.70	N	033530	500	139 억	1833242	N	N	161	N	N
110	20240411	120353	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5730	-10	5	-0.17	165094650	28988	33.79	5740	5760	5650	7460	4020	5740	5695.28	6.59	-9877	5886	5812	5746	5672	5606	5850	5710	139	1720	500	4240	10	1	27820961	1594	39.52	0.38	12	0.10	145.00	15080.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5450	5.14	20240125	9890	-42.06	20230706	5160	11.05	20231101	2.70	N	033530	500	139 억	1833242	N	N	161	N	N
111	20240411	110350	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	0	3	0.00	158083410	27764	32.37	5740	5760	5650	7460	4020	5740	5693.83	6.59	-9938	5886	5812	5746	5672	5606	5850	5710	139	1720	500	4240	10	1	27820961	1597	39.59	0.38	12	0.10	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.70	N	033530	500	139 억	1833242	N	N	161	N	N
112	20240411	100354	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5700	-40	5	-0.70	134295120	23618	27.53	5740	5740	5650	7460	4020	5740	5686.13	6.59	-9426	5886	5812	5746	5672	5606	5850	5710	139	1720	500	4240	10	1	27820961	1586	39.31	0.38	12	0.08	145.00	15080.00	9890	20230706	-42.37	5160	20231101	10.47	6890	-17.27	20240105	5450	4.59	20240125	9890	-42.37	20230706	5160	10.47	20231101	2.70	N	033530	500	139 억	1833242	N	N	161	N	N
113	20240411	090352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5690	-50	5	-0.87	19105480	3343	3.90	5740	5740	5690	7460	4020	5740	5715.07	6.59	-2519	5886	5812	5746	5672	5606	5850	5710	139	1720	500	4240	10	1	27820961	1583	39.24	0.38	12	0.01	145.00	15080.00	9890	20230706	-42.47	5160	20231101	10.27	6890	-17.42	20240105	5450	4.40	20240125	9890	-42.47	20230706	5160	10.27	20231101	2.70	N	033530	500	139 억	1833242	N	N	161	N	N
114	20240409	160347	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	-10	5	-0.17	486286020	84842	112.73	5720	5820	5680	7470	4030	5750	5731.55	6.57	6028	5910	5830	5780	5700	5650	5805	5675	139	1720	500	4250	10	1	27820961	1597	39.59	0.38	12	0.30	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.75	N	033530	500	139 억	1828597	N	N	161	N	N
115	20240409	150349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5710	-40	5	-0.70	464591920	81062	107.70	5720	5820	5680	7470	4030	5750	5731.23	6.57	6395	5910	5830	5780	5700	5650	5805	5675	139	1720	500	4250	10	1	27820961	1589	39.38	0.38	12	0.29	145.00	15080.00	9890	20230706	-42.26	5160	20231101	10.66	6890	-17.13	20240105	5450	4.77	20240125	9890	-42.26	20230706	5160	10.66	20231101	2.75	N	033530	500	139 억	1828597	N	N	0	N	N
116	20240409	140352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5730	-20	5	-0.35	341176130	59484	79.03	5720	5820	5680	7470	4030	5750	5735.51	6.57	206	5910	5830	5780	5700	5650	5805	5675	139	1720	500	4250	10	1	27820961	1594	39.52	0.38	12	0.21	145.00	15080.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5450	5.14	20240125	9890	-42.06	20230706	5160	11.05	20231101	2.75	N	033530	500	139 억	1828597	N	N	0	N	N
117	20240409	130346	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5710	-40	5	-0.70	327620740	57118	75.89	5720	5820	5680	7470	4030	5750	5735.77	6.57	660	5910	5830	5780	5700	5650	5805	5675	139	1720	500	4250	10	1	27820961	1589	39.38	0.38	12	0.21	145.00	15080.00	9890	20230706	-42.26	5160	20231101	10.66	6890	-17.13	20240105	5450	4.77	20240125	9890	-42.26	20230706	5160	10.66	20231101	2.75	N	033530	500	139 억	1828597	N	N	0	N	N
118	20240409	120350	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5720	-30	5	-0.52	230389790	40065	53.23	5720	5820	5700	7470	4030	5750	5750.40	6.57	794	5910	5830	5780	5700	5650	5805	5675	139	1720	500	4250	10	1	27820961	1591	39.45	0.38	12	0.14	145.00	15080.00	9890	20230706	-42.16	5160	20231101	10.85	6890	-16.98	20240105	5450	4.95	20240125	9890	-42.16	20230706	5160	10.85	20231101	2.75	N	033530	500	139 억	1828597	N	N	0	N	N
119	20240409	110349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	-10	5	-0.17	134589550	23301	30.96	5720	5820	5720	7470	4030	5750	5776.55	6.57	3229	5910	5830	5780	5700	5650	5805	5675	139	1720	500	4250	10	1	27820961	1597	39.59	0.38	12	0.08	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.75	N	033530	500	139 억	1828597	N	N	0	N	N
120	20240409	100346	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5810	60	2	1.04	87665650	15161	20.14	5720	5820	5720	7470	4030	5750	5783.12	6.57	3529	5910	5830	5780	5700	5650	5805	5675	139	1720	500	4250	10	1	27820961	1616	40.07	0.39	12	0.05	145.00	15080.00	9890	20230706	-41.25	5160	20231101	12.60	6890	-15.67	20240105	5450	6.61	20240125	9890	-41.25	20230706	5160	12.60	20231101	2.75	N	033530	500	139 억	1828597	N	N	0	N	N
121	20240409	090352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5770	20	2	0.35	6274340	1094	1.45	5720	5790	5720	7470	4030	5750	5727.71	6.57	185	5910	5830	5780	5700	5650	5805	5675	139	1720	500	4250	10	1	27820961	1605	39.79	0.38	12	0.00	145.00	15080.00	9890	20230706	-41.66	5160	20231101	11.82	6890	-16.26	20240105	5450	5.87	20240125	9890	-41.66	20230706	5160	11.82	20231101	2.75	N	033530	500	139 억	1828597	N	N	0	N	N
122	20240408	160343	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5750	-10	5	-0.17	422353020	72965	82.09	5760	5860	5730	7480	4040	5760	5788.49	6.61	-9763	5940	5850	5800	5710	5660	5825	5685	139	1720	500	4260	10	1	27820961	1600	39.66	0.38	12	0.26	145.00	15080.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5450	5.50	20240125	9890	-41.86	20230706	5160	11.43	20231101	2.78	N	033530	500	139 억	1840014	N	N	306	N	N
123	20240408	150348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5780	20	2	0.35	341847470	58977	66.36	5760	5860	5730	7480	4040	5760	5796.28	6.61	-11977	5940	5850	5800	5710	5660	5825	5685	139	1720	500	4260	10	1	27820961	1608	39.86	0.38	12	0.21	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.78	N	033530	500	139 억	1840014	N	N	306	N	N
124	20240408	140350	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5820	60	2	1.04	292430090	50472	56.79	5760	5860	5730	7480	4040	5760	5793.91	6.61	-11000	5940	5850	5800	5710	5660	5825	5685	139	1720	500	4260	10	1	27820961	1619	40.14	0.39	12	0.18	145.00	15080.00	9890	20230706	-41.15	5160	20231101	12.79	6890	-15.53	20240105	5450	6.79	20240125	9890	-41.15	20230706	5160	12.79	20231101	2.78	N	033530	500	139 억	1840014	N	N	306	N	N
125	20240408	130347	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5830	70	2	1.22	223116240	38577	43.40	5760	5830	5730	7480	4040	5760	5783.66	6.61	-8335	5940	5850	5800	5710	5660	5825	5685	139	1720	500	4260	10	1	27820961	1622	40.21	0.39	12	0.14	145.00	15080.00	9890	20230706	-41.05	5160	20231101	12.98	6890	-15.38	20240105	5450	6.97	20240125	9890	-41.05	20230706	5160	12.98	20231101	2.78	N	033530	500	139 억	1840014	N	N	306	N	N
126	20240408	120349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5760	0	3	0.00	159308820	27576	31.03	5760	5830	5730	7480	4040	5760	5777.08	6.61	-6577	5940	5850	5800	5710	5660	5825	5685	139	1720	500	4260	10	1	27820961	1602	39.72	0.38	12	0.10	145.00	15080.00	9890	20230706	-41.76	5160	20231101	11.63	6890	-16.40	20240105	5450	5.69	20240125	9890	-41.76	20230706	5160	11.63	20231101	2.78	N	033530	500	139 억	1840014	N	N	306	N	N
127	20240408	110349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5780	20	2	0.35	141891540	24556	27.63	5760	5830	5730	7480	4040	5760	5778.28	6.61	-5317	5940	5850	5800	5710	5660	5825	5685	139	1720	500	4260	10	1	27820961	1608	39.86	0.38	12	0.09	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.78	N	033530	500	139 억	1840014	N	N	306	N	N
128	20240408	100345	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5820	60	2	1.04	102545230	17754	19.98	5760	5830	5730	7480	4040	5760	5775.89	6.61	-4915	5940	5850	5800	5710	5660	5825	5685	139	1720	500	4260	10	1	27820961	1619	40.14	0.39	12	0.06	145.00	15080.00	9890	20230706	-41.15	5160	20231101	12.79	6890	-15.53	20240105	5450	6.79	20240125	9890	-41.15	20230706	5160	12.79	20231101	2.78	N	033530	500	139 억	1840014	N	N	306	N	N
129	20240408	090349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5760	0	3	0.00	14065190	2433	2.74	5760	5800	5760	7480	4040	5760	5781.01	6.61	-625	5940	5850	5800	5710	5660	5825	5685	139	1720	500	4260	10	1	27820961	1602	39.72	0.38	12	0.01	145.00	15080.00	9890	20230706	-41.76	5160	20231101	11.63	6890	-16.40	20240105	5450	5.69	20240125	9890	-41.76	20230706	5160	11.63	20231101	2.78	N	033530	500	139 억	1840014	N	N	306	N	N
130	20240405	160349	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5760	-100	5	-1.71	511982640	88295	133.88	5850	5890	5750	7610	4110	5860	5798.65	6.67	-17558	6020	5940	5880	5800	5740	5910	5770	139	1750	500	4330	10	1	27820961	1602	39.72	0.38	12	0.32	145.00	15080.00	9890	20230706	-41.76	5160	20231101	11.63	6890	-16.40	20240105	5450	5.69	20240125	9890	-41.76	20230706	5160	11.63	20231101	2.81	N	033530	500	139 억	1855046	N	N	306	N	N
131	20240405	150346	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5770	-90	5	-1.54	466939030	80475	122.02	5850	5890	5760	7610	4110	5860	5802.29	6.67	-16636	6020	5940	5880	5800	5740	5910	5770	139	1750	500	4330	10	1	27820961	1605	39.79	0.38	12	0.29	145.00	15080.00	9890	20230706	-41.66	5160	20231101	11.82	6890	-16.26	20240105	5450	5.87	20240125	9890	-41.66	20230706	5160	11.82	20231101	2.81	N	033530	500	139 억	1855046	N	N	46	N	N
132	20240405	140345	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5780	-80	5	-1.37	403668480	69518	105.41	5850	5890	5770	7610	4110	5860	5806.67	6.67	-13713	6020	5940	5880	5800	5740	5910	5770	139	1750	500	4330	10	1	27820961	1608	39.86	0.38	12	0.25	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.81	N	033530	500	139 억	1855046	N	N	46	N	N
133	20240405	130345	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5800	-60	5	-1.02	366030110	63011	95.54	5850	5890	5770	7610	4110	5860	5808.99	6.67	-8006	6020	5940	5880	5800	5740	5910	5770	139	1750	500	4330	10	1	27820961	1614	40.00	0.38	12	0.23	145.00	15080.00	9890	20230706	-41.35	5160	20231101	12.40	6890	-15.82	20240105	5450	6.42	20240125	9890	-41.35	20230706	5160	12.40	20231101	2.81	N	033530	500	139 억	1855046	N	N	46	N	N
134	20240405	120345	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5780	-80	5	-1.37	330583010	56894	86.26	5850	5890	5770	7610	4110	5860	5810.51	6.67	-7300	6020	5940	5880	5800	5740	5910	5770	139	1750	500	4330	10	1	27820961	1608	39.86	0.38	12	0.20	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.81	N	033530	500	139 억	1855046	N	N	46	N	N
135	20240405	110348	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5800	-60	5	-1.02	283289160	48719	73.87	5850	5890	5780	7610	4110	5860	5814.76	6.67	-5491	6020	5940	5880	5800	5740	5910	5770	139	1750	500	4330	10	1	27820961	1614	40.00	0.38	12	0.18	145.00	15080.00	9890	20230706	-41.35	5160	20231101	12.40	6890	-15.82	20240105	5450	6.42	20240125	9890	-41.35	20230706	5160	12.40	20231101	2.81	N	033530	500	139 억	1855046	N	N	46	N	N
136	20240405	100321	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5860	0	3	0.00	161592170	27756	42.08	5850	5890	5780	7610	4110	5860	5821.88	6.67	990	6020	5940	5880	5800	5740	5910	5770	139	1750	500	4330	10	1	27820961	1630	40.41	0.39	12	0.10	145.00	15080.00	9890	20230706	-40.75	5160	20231101	13.57	6890	-14.95	20240105	5450	7.52	20240125	9890	-40.75	20230706	5160	13.57	20231101	2.81	N	033530	500	139 억	1855046	N	N	46	N	N
137	20240405	090344	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5790	-70	5	-1.19	20303980	3497	5.30	5850	5850	5780	7610	4110	5860	5806.08	6.67	-956	6020	5940	5880	5800	5740	5910	5770	139	1750	500	4330	10	1	27820961	1611	39.93	0.38	12	0.01	145.00	15080.00	9890	20230706	-41.46	5160	20231101	12.21	6890	-15.97	20240105	5450	6.24	20240125	9890	-41.46	20230706	5160	12.21	20231101	2.81	N	033530	500	139 억	1855046	N	N	46	N	N
138	20240404	160342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5860	-20	5	-0.34	385989530	65803	37.91	5870	5960	5820	7640	4120	5880	5865.84	6.71	-12074	6093	5986	5903	5796	5713	5945	5755	139	1760	500	4350	10	1	27820961	1630	40.41	0.39	12	0.24	145.00	15080.00	9890	20230706	-40.75	5160	20231101	13.57	6890	-14.95	20240105	5450	7.52	20240125	9890	-40.75	20230706	5160	13.57	20231101	2.86	N	033530	500	139 억	1867137	N	N	46	N	N
139	20240404	150342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5830	-50	5	-0.85	360099620	61376	35.36	5870	5960	5820	7640	4120	5880	5867.11	6.71	-11206	6093	5986	5903	5796	5713	5945	5755	139	1760	500	4350	10	1	27820961	1622	40.21	0.39	12	0.22	145.00	15080.00	9890	20230706	-41.05	5160	20231101	12.98	6890	-15.38	20240105	5450	6.97	20240125	9890	-41.05	20230706	5160	12.98	20231101	2.86	N	033530	500	139 억	1867137	N	N	41	N	N
140	20240404	140343	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5820	-60	5	-1.02	293448670	49960	28.78	5870	5960	5820	7640	4120	5880	5873.67	6.71	-8359	6093	5986	5903	5796	5713	5945	5755	139	1760	500	4350	10	1	27820961	1619	40.14	0.39	12	0.18	145.00	15080.00	9890	20230706	-41.15	5160	20231101	12.79	6890	-15.53	20240105	5450	6.79	20240125	9890	-41.15	20230706	5160	12.79	20231101	2.86	N	033530	500	139 억	1867137	N	N	41	N	N
141	20240404	130340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5880	0	3	0.00	230911280	39236	22.61	5870	5960	5840	7640	4120	5880	5885.19	6.71	-6885	6093	5986	5903	5796	5713	5945	5755	139	1760	500	4350	10	1	27820961	1636	40.55	0.39	12	0.14	145.00	15080.00	9890	20230706	-40.55	5160	20231101	13.95	6890	-14.66	20240105	5450	7.89	20240125	9890	-40.55	20230706	5160	13.95	20231101	2.86	N	033530	500	139 억	1867137	N	N	41	N	N
142	20240404	120341	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5880	0	3	0.00	131015510	22192	12.79	5870	5960	5870	7640	4120	5880	5903.73	6.71	-4849	6093	5986	5903	5796	5713	5945	5755	139	1760	500	4350	10	1	27820961	1636	40.55	0.39	12	0.08	145.00	15080.00	9890	20230706	-40.55	5160	20231101	13.95	6890	-14.66	20240105	5450	7.89	20240125	9890	-40.55	20230706	5160	13.95	20231101	2.86	N	033530	500	139 억	1867137	N	N	41	N	N
143	20240404	110341	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5910	30	2	0.51	80719800	13659	7.87	5870	5960	5870	7640	4120	5880	5909.64	6.71	-2702	6093	5986	5903	5796	5713	5945	5755	139	1760	500	4350	10	1	27820961	1644	40.76	0.39	12	0.05	145.00	15080.00	9890	20230706	-40.24	5160	20231101	14.53	6890	-14.22	20240105	5450	8.44	20240125	9890	-40.24	20230706	5160	14.53	20231101	2.86	N	033530	500	139 억	1867137	N	N	41	N	N
144	20240404	100341	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5900	20	2	0.34	55500220	9386	5.41	5870	5960	5870	7640	4120	5880	5913.09	6.71	-744	6093	5986	5903	5796	5713	5945	5755	139	1760	500	4350	10	1	27820961	1641	40.69	0.39	12	0.03	145.00	15080.00	9890	20230706	-40.34	5160	20231101	14.34	6890	-14.37	20240105	5450	8.26	20240125	9890	-40.34	20230706	5160	14.34	20231101	2.86	N	033530	500	139 억	1867137	N	N	41	N	N
145	20240404	090341	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5960	80	2	1.36	3805520	642	0.37	5870	5960	5870	7640	4120	5880	5927.60	6.71	0	6093	5986	5903	5796	5713	5945	5755	139	1760	500	4350	10	1	27820961	1658	41.10	0.40	12	0.00	145.00	15080.00	9890	20230706	-39.74	5160	20231101	15.50	6890	-13.50	20240105	5450	9.36	20240125	9890	-39.74	20230706	5160	15.50	20231101	2.86	N	033530	500	139 억	1867137	N	N	41	N	N
146	20240403	160342	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5880	-80	5	-1.34	1017618180	173238	201.63	5980	6010	5820	7740	4180	5960	5874.05	6.46	66570	6013	5986	5933	5906	5853	6000	5920	139	1780	500	4410	10	1	27820961	1636	40.55	0.39	12	0.62	145.00	15080.00	9890	20230706	-40.55	5160	20231101	13.95	6890	-14.66	20240105	5450	7.89	20240125	9890	-40.55	20230706	5160	13.95	20231101	2.87	N	033530	500	139 억	1796944	N	N	41	N	N
147	20240403	150340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5890	-70	5	-1.17	992915900	169036	196.74	5980	6010	5820	7740	4180	5960	5873.94	6.46	65814	6013	5986	5933	5906	5853	6000	5920	139	1780	500	4410	10	1	27820961	1639	40.62	0.39	12	0.61	145.00	15080.00	9890	20230706	-40.44	5160	20231101	14.15	6890	-14.51	20240105	5450	8.07	20240125	9890	-40.44	20230706	5160	14.15	20231101	2.87	N	033530	500	139 억	1796944	N	N	112	N	N
148	20240403	140339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5910	-50	5	-0.84	928624260	158113	184.03	5980	6010	5820	7740	4180	5960	5873.11	6.46	62248	6013	5986	5933	5906	5853	6000	5920	139	1780	500	4410	10	1	27820961	1644	40.76	0.39	12	0.57	145.00	15080.00	9890	20230706	-40.24	5160	20231101	14.53	6890	-14.22	20240105	5450	8.44	20240125	9890	-40.24	20230706	5160	14.53	20231101	2.87	N	033530	500	139 억	1796944	N	N	112	N	N
149	20240403	130338	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5900	-60	5	-1.01	904169600	153975	179.21	5980	6010	5820	7740	4180	5960	5872.13	6.46	60661	6013	5986	5933	5906	5853	6000	5920	139	1780	500	4410	10	1	27820961	1641	40.69	0.39	12	0.55	145.00	15080.00	9890	20230706	-40.34	5160	20231101	14.34	6890	-14.37	20240105	5450	8.26	20240125	9890	-40.34	20230706	5160	14.34	20231101	2.87	N	033530	500	139 억	1796944	N	N	112	N	N
150	20240403	120340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5840	-120	5	-2.01	864279590	147229	171.36	5980	6010	5820	7740	4180	5960	5870.25	6.46	59634	6013	5986	5933	5906	5853	6000	5920	139	1780	500	4410	10	1	27820961	1625	40.28	0.39	12	0.53	145.00	15080.00	9890	20230706	-40.95	5160	20231101	13.18	6890	-15.24	20240105	5450	7.16	20240125	9890	-40.95	20230706	5160	13.18	20231101	2.87	N	033530	500	139 억	1796944	N	N	112	N	N
151	20240403	110340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5920	-40	5	-0.67	128082190	21635	25.18	5980	6010	5870	7740	4180	5960	5919.95	6.46	410	6013	5986	5933	5906	5853	6000	5920	139	1780	500	4410	10	1	27820961	1647	40.83	0.39	12	0.08	145.00	15080.00	9890	20230706	-40.14	5160	20231101	14.73	6890	-14.08	20240105	5450	8.62	20240125	9890	-40.14	20230706	5160	14.73	20231101	2.87	N	033530	500	139 억	1796944	N	N	112	N	N
152	20240403	100340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5930	-30	5	-0.50	111622480	18855	21.95	5980	6010	5870	7740	4180	5960	5919.83	6.46	-288	6013	5986	5933	5906	5853	6000	5920	139	1780	500	4410	10	1	27820961	1650	40.90	0.39	12	0.07	145.00	15080.00	9890	20230706	-40.04	5160	20231101	14.92	6890	-13.93	20240105	5450	8.81	20240125	9890	-40.04	20230706	5160	14.92	20231101	2.87	N	033530	500	139 억	1796944	N	N	112	N	N
153	20240403	090341	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5950	-10	5	-0.17	16359120	2741	3.19	5980	6010	5950	7740	4180	5960	5968.62	6.46	-310	6013	5986	5933	5906	5853	6000	5920	139	1780	500	4410	10	1	27820961	1655	41.03	0.39	12	0.01	145.00	15080.00	9890	20230706	-39.84	5160	20231101	15.31	6890	-13.64	20240105	5450	9.17	20240125	9890	-39.84	20230706	5160	15.31	20231101	2.87	N	033530	500	139 억	1796944	N	N	112	N	N
154	20240402	160332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5960	50	2	0.85	505394900	85321	136.74	5930	5960	5880	7680	4140	5910	5923.44	6.36	24478	5970	5940	5910	5880	5850	5955	5895	139	1770	500	4370	10	1	27820961	1658	41.10	0.40	12	0.31	145.00	15080.00	9890	20230706	-39.74	5160	20231101	15.50	6890	-13.50	20240105	5450	9.36	20240125	9890	-39.74	20230706	5160	15.50	20231101	2.88	N	033530	500	139 억	1770007	N	N	112	N	N
155	20240402	150339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5950	40	2	0.68	454295470	76728	122.97	5930	5960	5880	7680	4140	5910	5920.86	6.36	21494	5970	5940	5910	5880	5850	5955	5895	139	1770	500	4370	10	1	27820961	1655	41.03	0.39	12	0.28	145.00	15080.00	9890	20230706	-39.84	5160	20231101	15.31	6890	-13.64	20240105	5450	9.17	20240125	9890	-39.84	20230706	5160	15.31	20231101	2.88	N	033530	500	139 억	1770007	N	N	7	N	N
156	20240402	140340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5940	30	2	0.51	356302420	60231	96.53	5930	5950	5880	7680	4140	5910	5915.60	6.36	13640	5970	5940	5910	5880	5850	5955	5895	139	1770	500	4370	10	1	27820961	1653	40.97	0.39	12	0.22	145.00	15080.00	9890	20230706	-39.94	5160	20231101	15.12	6890	-13.79	20240105	5450	8.99	20240125	9890	-39.94	20230706	5160	15.12	20231101	2.88	N	033530	500	139 억	1770007	N	N	7	N	N
157	20240402	130335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5920	10	2	0.17	305104140	51599	82.70	5930	5940	5880	7680	4140	5910	5912.99	6.36	7568	5970	5940	5910	5880	5850	5955	5895	139	1770	500	4370	10	1	27820961	1647	40.83	0.39	12	0.19	145.00	15080.00	9890	20230706	-40.14	5160	20231101	14.73	6890	-14.08	20240105	5450	8.62	20240125	9890	-40.14	20230706	5160	14.73	20231101	2.88	N	033530	500	139 억	1770007	N	N	7	N	N
158	20240402	120334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5910	0	3	0.00	232765820	39380	63.11	5930	5940	5880	7680	4140	5910	5910.76	6.36	2157	5970	5940	5910	5880	5850	5955	5895	139	1770	500	4370	10	1	27820961	1644	40.76	0.39	12	0.14	145.00	15080.00	9890	20230706	-40.24	5160	20231101	14.53	6890	-14.22	20240105	5450	8.44	20240125	9890	-40.24	20230706	5160	14.53	20231101	2.88	N	033530	500	139 억	1770007	N	N	7	N	N
159	20240402	110336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5920	10	2	0.17	182655100	30913	49.54	5930	5940	5880	7680	4140	5910	5908.68	6.36	1692	5970	5940	5910	5880	5850	5955	5895	139	1770	500	4370	10	1	27820961	1647	40.83	0.39	12	0.11	145.00	15080.00	9890	20230706	-40.14	5160	20231101	14.73	6890	-14.08	20240105	5450	8.62	20240125	9890	-40.14	20230706	5160	14.73	20231101	2.88	N	033530	500	139 억	1770007	N	N	7	N	N
160	20240402	100335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5930	20	2	0.34	134787970	22822	36.58	5930	5940	5880	7680	4140	5910	5906.05	6.36	3271	5970	5940	5910	5880	5850	5955	5895	139	1770	500	4370	10	1	27820961	1650	40.90	0.39	12	0.08	145.00	15080.00	9890	20230706	-40.04	5160	20231101	14.92	6890	-13.93	20240105	5450	8.81	20240125	9890	-40.04	20230706	5160	14.92	20231101	2.88	N	033530	500	139 억	1770007	N	N	7	N	N
161	20240402	090334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5930	20	2	0.34	6510540	1101	1.76	5930	5940	5910	7680	4140	5910	5913.30	6.36	-487	5970	5940	5910	5880	5850	5955	5895	139	1770	500	4370	10	1	27820961	1650	40.90	0.39	12	0.00	145.00	15080.00	9890	20230706	-40.04	5160	20231101	14.92	6890	-13.93	20240105	5450	8.81	20240125	9890	-40.04	20230706	5160	14.92	20231101	2.88	N	033530	500	139 억	1770007	N	N	7	N	N
162	20240401	160333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5910	40	2	0.68	368386890	62350	54.50	5880	5940	5880	7630	4110	5870	5908.33	6.35	2512	6010	5940	5900	5830	5790	5920	5810	139	1760	500	4340	10	1	27820961	1644	40.76	0.39	12	0.22	145.00	15080.00	9890	20230706	-40.24	5160	20231101	14.53	6890	-14.22	20240105	5450	8.44	20240125	9890	-40.24	20230706	5160	14.53	20231101	2.92	N	033530	500	139 억	1767871	N	N	7	N	N
163	20240401	150334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5930	60	2	1.02	349978170	59236	51.78	5880	5940	5880	7630	4110	5870	5908.20	6.35	2205	6010	5940	5900	5830	5790	5920	5810	139	1760	500	4340	10	1	27820961	1650	40.90	0.39	12	0.21	145.00	15080.00	9890	20230706	-40.04	5160	20231101	14.92	6890	-13.93	20240105	5450	8.81	20240125	9890	-40.04	20230706	5160	14.92	20231101	2.92	N	033530	500	139 억	1767871	N	N	3	N	N
164	20240401	140332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5930	60	2	1.02	330181820	55896	48.86	5880	5940	5880	7630	4110	5870	5907.07	6.35	2364	6010	5940	5900	5830	5790	5920	5810	139	1760	500	4340	10	1	27820961	1650	40.90	0.39	12	0.20	145.00	15080.00	9890	20230706	-40.04	5160	20231101	14.92	6890	-13.93	20240105	5450	8.81	20240125	9890	-40.04	20230706	5160	14.92	20231101	2.92	N	033530	500	139 억	1767871	N	N	3	N	N
165	20240401	130333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5930	60	2	1.02	279487860	47339	41.38	5880	5940	5880	7630	4110	5870	5903.97	6.35	2032	6010	5940	5900	5830	5790	5920	5810	139	1760	500	4340	10	1	27820961	1650	40.90	0.39	12	0.17	145.00	15080.00	9890	20230706	-40.04	5160	20231101	14.92	6890	-13.93	20240105	5450	8.81	20240125	9890	-40.04	20230706	5160	14.92	20231101	2.92	N	033530	500	139 억	1767871	N	N	3	N	N
166	20240401	120336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5900	30	2	0.51	266175990	45093	39.42	5880	5940	5880	7630	4110	5870	5902.82	6.35	2044	6010	5940	5900	5830	5790	5920	5810	139	1760	500	4340	10	1	27820961	1641	40.69	0.39	12	0.16	145.00	15080.00	9890	20230706	-40.34	5160	20231101	14.34	6890	-14.37	20240105	5450	8.26	20240125	9890	-40.34	20230706	5160	14.34	20231101	2.92	N	033530	500	139 억	1767871	N	N	3	N	N
167	20240401	110334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5900	30	2	0.51	191050180	32353	28.28	5880	5940	5880	7630	4110	5870	5905.18	6.35	1848	6010	5940	5900	5830	5790	5920	5810	139	1760	500	4340	10	1	27820961	1641	40.69	0.39	12	0.12	145.00	15080.00	9890	20230706	-40.34	5160	20231101	14.34	6890	-14.37	20240105	5450	8.26	20240125	9890	-40.34	20230706	5160	14.34	20231101	2.92	N	033530	500	139 억	1767871	N	N	3	N	N
168	20240401	100332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5910	40	2	0.68	137480190	23278	20.35	5880	5940	5880	7630	4110	5870	5906.01	6.35	2903	6010	5940	5900	5830	5790	5920	5810	139	1760	500	4340	10	1	27820961	1644	40.76	0.39	12	0.08	145.00	15080.00	9890	20230706	-40.24	5160	20231101	14.53	6890	-14.22	20240105	5450	8.44	20240125	9890	-40.24	20230706	5160	14.53	20231101	2.92	N	033530	500	139 억	1767871	N	N	3	N	N
169	20240401	090332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5920	50	2	0.85	5431880	923	0.81	5880	5920	5880	7630	4110	5870	5885.03	6.35	-18	6010	5940	5900	5830	5790	5920	5810	139	1760	500	4340	10	1	27820961	1647	40.83	0.39	12	0.00	145.00	15080.00	9890	20230706	-40.14	5160	20231101	14.73	6890	-14.08	20240105	5450	8.62	20240125	9890	-40.14	20230706	5160	14.73	20231101	2.92	N	033530	500	139 억	1767871	N	N	3	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History