KissMeData/013520/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	7	2	0.39	57214314	31886	60.05	1800	1832	1786	2325	1255	1792	1794.34	1.97	-12319	1901	1846	1807	1752	1713	1827	1733	250	533	500	1140	1	1	50051252	900	26.07	0.55	12	0.06	69.00	3242.00	2650	20231109	-32.11	1478	20231006	21.72	2450	-26.57	20240205	1703	5.64	20240416	2650	-32.11	20231109	1478	21.72	20231006	1.19	N	013520	500	250 억	983956	N	N	0	N	N
3	20240430	150314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1788	-4	5	-0.22	55858764	31128	58.62	1800	1832	1786	2325	1255	1792	1794.49	1.97	-11728	1901	1846	1807	1752	1713	1827	1733	250	533	500	1140	1	1	50051252	895	25.91	0.55	12	0.06	69.00	3242.00	2650	20231109	-32.53	1478	20231006	20.97	2450	-27.02	20240205	1703	4.99	20240416	2650	-32.53	20231109	1478	20.97	20231006	1.19	N	013520	500	250 억	983956	N	N	0	N	N
4	20240430	140315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	5	2	0.28	30737864	17091	32.19	1800	1832	1786	2325	1255	1792	1798.48	1.97	-1831	1901	1846	1807	1752	1713	1827	1733	250	533	500	1140	1	1	50051252	899	26.04	0.55	12	0.03	69.00	3242.00	2650	20231109	-32.19	1478	20231006	21.58	2450	-26.65	20240205	1703	5.52	20240416	2650	-32.19	20231109	1478	21.58	20231006	1.19	N	013520	500	250 억	983956	N	N	0	N	N
5	20240430	130314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	5	2	0.28	29931004	16642	31.34	1800	1832	1786	2325	1255	1792	1798.52	1.97	-1831	1901	1846	1807	1752	1713	1827	1733	250	533	500	1140	1	1	50051252	899	26.04	0.55	12	0.03	69.00	3242.00	2650	20231109	-32.19	1478	20231006	21.58	2450	-26.65	20240205	1703	5.52	20240416	2650	-32.19	20231109	1478	21.58	20231006	1.19	N	013520	500	250 억	983956	N	N	0	N	N
6	20240430	120315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1796	4	2	0.22	28520276	15860	29.87	1800	1832	1786	2325	1255	1792	1798.25	1.97	-1293	1901	1846	1807	1752	1713	1827	1733	250	533	500	1140	1	1	50051252	899	26.03	0.55	12	0.03	69.00	3242.00	2650	20231109	-32.23	1478	20231006	21.52	2450	-26.69	20240205	1703	5.46	20240416	2650	-32.23	20231109	1478	21.52	20231006	1.19	N	013520	500	250 억	983956	N	N	0	N	N
7	20240430	110314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	6	2	0.33	23970772	13333	25.11	1800	1832	1786	2325	1255	1792	1797.85	1.97	-712	1901	1846	1807	1752	1713	1827	1733	250	533	500	1140	1	1	50051252	900	26.06	0.55	12	0.03	69.00	3242.00	2650	20231109	-32.15	1478	20231006	21.65	2450	-26.61	20240205	1703	5.58	20240416	2650	-32.15	20231109	1478	21.65	20231006	1.19	N	013520	500	250 억	983956	N	N	0	N	N
8	20240430	100312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	8	2	0.45	19181155	10666	20.09	1800	1832	1786	2325	1255	1792	1798.35	1.97	-549	1901	1846	1807	1752	1713	1827	1733	250	533	500	1140	1	1	50051252	901	26.09	0.56	12	0.02	69.00	3242.00	2650	20231109	-32.08	1478	20231006	21.79	2450	-26.53	20240205	1703	5.70	20240416	2650	-32.08	20231109	1478	21.79	20231006	1.19	N	013520	500	250 억	983956	N	N	0	N	N
9	20240430	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1788	-4	5	-0.22	9402712	5229	9.85	1800	1800	1788	2325	1255	1792	1798.19	1.97	-1210	1901	1846	1807	1752	1713	1827	1733	250	533	500	1140	1	1	50051252	895	25.91	0.55	12	0.01	69.00	3242.00	2650	20231109	-32.53	1478	20231006	20.97	2450	-27.02	20240205	1703	4.99	20240416	2650	-32.53	20231109	1478	20.97	20231006	1.19	N	013520	500	250 억	983956	N	N	0	N	N
10	20240429	160312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1792	25	2	1.41	94143060	53000	151.72	1862	1862	1768	2295	1237	1767	1776.23	1.98	-19733	1861	1813	1782	1734	1703	1838	1759	250	528	500	1130	1	1	50051252	897	25.97	0.55	12	0.11	69.00	3242.00	2650	20231109	-32.38	1478	20231006	21.24	2450	-26.86	20240205	1703	5.23	20240416	2650	-32.38	20231109	1478	21.24	20231006	1.19	N	013520	500	250 억	991643	N	N	15	N	N
11	20240429	150313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1774	7	2	0.40	85042776	47885	137.08	1862	1862	1768	2295	1237	1767	1775.98	1.98	-18490	1861	1813	1782	1734	1703	1838	1759	250	528	500	1130	1	1	50051252	888	25.71	0.55	12	0.10	69.00	3242.00	2650	20231109	-33.06	1478	20231006	20.03	2450	-27.59	20240205	1703	4.17	20240416	2650	-33.06	20231109	1478	20.03	20231006	1.19	N	013520	500	250 억	991643	N	N	15	N	N
12	20240429	140311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1772	5	2	0.28	48706246	27381	78.38	1862	1862	1768	2295	1237	1767	1778.83	1.98	-6923	1861	1813	1782	1734	1703	1838	1759	250	528	500	1130	1	1	50051252	887	25.68	0.55	12	0.05	69.00	3242.00	2650	20231109	-33.13	1478	20231006	19.89	2450	-27.67	20240205	1703	4.05	20240416	2650	-33.13	20231109	1478	19.89	20231006	1.19	N	013520	500	250 억	991643	N	N	15	N	N
13	20240429	130314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1773	6	2	0.34	45046946	25316	72.47	1862	1862	1768	2295	1237	1767	1779.39	1.98	-5956	1861	1813	1782	1734	1703	1838	1759	250	528	500	1130	1	1	50051252	887	25.70	0.55	12	0.05	69.00	3242.00	2650	20231109	-33.09	1478	20231006	19.96	2450	-27.63	20240205	1703	4.11	20240416	2650	-33.09	20231109	1478	19.96	20231006	1.19	N	013520	500	250 억	991643	N	N	15	N	N
14	20240429	120312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1774	7	2	0.40	37924990	21299	60.97	1862	1862	1768	2295	1237	1767	1780.60	1.98	-3960	1861	1813	1782	1734	1703	1838	1759	250	528	500	1130	1	1	50051252	888	25.71	0.55	12	0.04	69.00	3242.00	2650	20231109	-33.06	1478	20231006	20.03	2450	-27.59	20240205	1703	4.17	20240416	2650	-33.06	20231109	1478	20.03	20231006	1.19	N	013520	500	250 억	991643	N	N	15	N	N
15	20240429	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1775	8	2	0.45	20694942	11587	33.17	1862	1862	1768	2295	1237	1767	1786.05	1.98	2331	1861	1813	1782	1734	1703	1838	1759	250	528	500	1130	1	1	50051252	888	25.72	0.55	12	0.02	69.00	3242.00	2650	20231109	-33.02	1478	20231006	20.09	2450	-27.55	20240205	1703	4.23	20240416	2650	-33.02	20231109	1478	20.09	20231006	1.19	N	013520	500	250 억	991643	N	N	15	N	N
16	20240429	100313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1768	1	2	0.06	15925441	8899	25.48	1862	1862	1768	2295	1237	1767	1789.58	1.98	2079	1861	1813	1782	1734	1703	1838	1759	250	528	500	1130	1	1	50051252	885	25.62	0.55	12	0.02	69.00	3242.00	2650	20231109	-33.28	1478	20231006	19.62	2450	-27.84	20240205	1703	3.82	20240416	2650	-33.28	20231109	1478	19.62	20231006	1.19	N	013520	500	250 억	991643	N	N	15	N	N
17	20240429	090314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1768	1	2	0.06	8011350	4450	12.74	1862	1862	1768	2295	1237	1767	1800.30	1.98	1915	1861	1813	1782	1734	1703	1838	1759	250	528	500	1130	1	1	50051252	885	25.62	0.55	12	0.01	69.00	3242.00	2650	20231109	-33.28	1478	20231006	19.62	2450	-27.84	20240205	1703	3.82	20240416	2650	-33.28	20231109	1478	19.62	20231006	1.19	N	013520	500	250 억	991643	N	N	15	N	N
18	20240426	160312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1767	8	2	0.45	61988819	34932	125.87	1751	1830	1751	2285	1232	1759	1774.56	1.98	-10121	1779	1768	1759	1748	1739	1774	1754	250	526	500	1120	1	1	50051252	884	25.61	0.55	12	0.07	69.00	3242.00	2650	20231109	-33.32	1478	20231006	19.55	2450	-27.88	20240205	1703	3.76	20240416	2650	-33.32	20231109	1478	19.55	20231006	1.17	N	013520	500	250 억	993252	N	N	15	N	N
19	20240426	150313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1760	1	2	0.06	60921883	34328	123.69	1751	1830	1751	2285	1232	1759	1774.70	1.98	-10168	1779	1768	1759	1748	1739	1774	1754	250	526	500	1120	1	1	50051252	881	25.51	0.54	12	0.07	69.00	3242.00	2650	20231109	-33.58	1478	20231006	19.08	2450	-28.16	20240205	1703	3.35	20240416	2650	-33.58	20231109	1478	19.08	20231006	1.17	N	013520	500	250 억	993252	N	N	1	N	N
20	20240426	140312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1769	10	2	0.57	52903544	29781	107.31	1751	1830	1751	2285	1232	1759	1776.42	1.98	-9826	1779	1768	1759	1748	1739	1774	1754	250	526	500	1120	1	1	50051252	885	25.64	0.55	12	0.06	69.00	3242.00	2650	20231109	-33.25	1478	20231006	19.69	2450	-27.80	20240205	1703	3.88	20240416	2650	-33.25	20231109	1478	19.69	20231006	1.17	N	013520	500	250 억	993252	N	N	1	N	N
21	20240426	130311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1769	10	2	0.57	47477712	26712	96.25	1751	1830	1751	2285	1232	1759	1777.39	1.98	-8017	1779	1768	1759	1748	1739	1774	1754	250	526	500	1120	1	1	50051252	885	25.64	0.55	12	0.05	69.00	3242.00	2650	20231109	-33.25	1478	20231006	19.69	2450	-27.80	20240205	1703	3.88	20240416	2650	-33.25	20231109	1478	19.69	20231006	1.17	N	013520	500	250 억	993252	N	N	1	N	N
22	20240426	120312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1783	24	2	1.36	44947935	25278	91.08	1751	1830	1751	2285	1232	1759	1778.14	1.98	-7861	1779	1768	1759	1748	1739	1774	1754	250	526	500	1120	1	1	50051252	892	25.84	0.55	12	0.05	69.00	3242.00	2650	20231109	-32.72	1478	20231006	20.64	2450	-27.22	20240205	1703	4.70	20240416	2650	-32.72	20231109	1478	20.64	20231006	1.17	N	013520	500	250 억	993252	N	N	1	N	N
23	20240426	110312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1770	11	2	0.63	13268835	7535	27.15	1751	1771	1751	2285	1232	1759	1760.96	1.98	2350	1779	1768	1759	1748	1739	1774	1754	250	526	500	1120	1	1	50051252	886	25.65	0.55	12	0.02	69.00	3242.00	2650	20231109	-33.21	1478	20231006	19.76	2450	-27.76	20240205	1703	3.93	20240416	2650	-33.21	20231109	1478	19.76	20231006	1.17	N	013520	500	250 억	993252	N	N	1	N	N
24	20240426	100311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1762	3	2	0.17	4366349	2486	8.96	1751	1771	1751	2285	1232	1759	1756.38	1.98	395	1779	1768	1759	1748	1739	1774	1754	250	526	500	1120	1	1	50051252	882	25.54	0.54	12	0.00	69.00	3242.00	2650	20231109	-33.51	1478	20231006	19.22	2450	-28.08	20240205	1703	3.46	20240416	2650	-33.51	20231109	1478	19.22	20231006	1.17	N	013520	500	250 억	993252	N	N	1	N	N
25	20240426	090313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1756	-3	5	-0.17	1006299	574	2.07	1751	1771	1751	2285	1232	1759	1753.13	1.98	-65	1779	1768	1759	1748	1739	1774	1754	250	526	500	1120	1	1	50051252	879	25.45	0.54	12	0.00	69.00	3242.00	2650	20231109	-33.74	1478	20231006	18.81	2450	-28.33	20240205	1703	3.11	20240416	2650	-33.74	20231109	1478	18.81	20231006	1.17	N	013520	500	250 억	993252	N	N	1	N	N
26	20240425	160311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1759	3	2	0.17	48819277	27752	26.45	1751	1770	1750	2280	1230	1756	1759.13	1.99	-6461	1952	1854	1802	1704	1652	1903	1753	250	524	500	1120	1	1	50051252	880	25.49	0.54	12	0.06	69.00	3242.00	2650	20231109	-33.62	1478	20231006	19.01	2450	-28.20	20240205	1703	3.29	20240416	2650	-33.62	20231109	1478	19.01	20231006	1.19	N	013520	500	250 억	994874	N	N	1	N	N
27	20240425	150313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1759	3	2	0.17	33782055	19209	18.31	1751	1770	1750	2280	1230	1756	1758.66	1.99	-1759	1952	1854	1802	1704	1652	1903	1753	250	524	500	1120	1	1	50051252	880	25.49	0.54	12	0.04	69.00	3242.00	2650	20231109	-33.62	1478	20231006	19.01	2450	-28.20	20240205	1703	3.29	20240416	2650	-33.62	20231109	1478	19.01	20231006	1.19	N	013520	500	250 억	994874	N	N	1	N	N
28	20240425	140311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1765	9	2	0.51	28962651	16468	15.69	1751	1770	1750	2280	1230	1756	1758.72	1.99	85	1952	1854	1802	1704	1652	1903	1753	250	524	500	1120	1	1	50051252	883	25.58	0.54	12	0.03	69.00	3242.00	2650	20231109	-33.40	1478	20231006	19.42	2450	-27.96	20240205	1703	3.64	20240416	2650	-33.40	20231109	1478	19.42	20231006	1.19	N	013520	500	250 억	994874	N	N	1	N	N
29	20240425	130312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1760	4	2	0.23	24228164	13775	13.13	1751	1770	1750	2280	1230	1756	1758.85	1.99	-14	1952	1854	1802	1704	1652	1903	1753	250	524	500	1120	1	1	50051252	881	25.51	0.54	12	0.03	69.00	3242.00	2650	20231109	-33.58	1478	20231006	19.08	2450	-28.16	20240205	1703	3.35	20240416	2650	-33.58	20231109	1478	19.08	20231006	1.19	N	013520	500	250 억	994874	N	N	1	N	N
30	20240425	120310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1760	4	2	0.23	19997400	11371	10.84	1751	1770	1750	2280	1230	1756	1758.63	1.99	-833	1952	1854	1802	1704	1652	1903	1753	250	524	500	1120	1	1	50051252	881	25.51	0.54	12	0.02	69.00	3242.00	2650	20231109	-33.58	1478	20231006	19.08	2450	-28.16	20240205	1703	3.35	20240416	2650	-33.58	20231109	1478	19.08	20231006	1.19	N	013520	500	250 억	994874	N	N	1	N	N
31	20240425	110311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1767	11	2	0.63	18681872	10623	10.12	1751	1770	1750	2280	1230	1756	1758.62	1.99	-970	1952	1854	1802	1704	1652	1903	1753	250	524	500	1120	1	1	50051252	884	25.61	0.55	12	0.02	69.00	3242.00	2650	20231109	-33.32	1478	20231006	19.55	2450	-27.88	20240205	1703	3.76	20240416	2650	-33.32	20231109	1478	19.55	20231006	1.19	N	013520	500	250 억	994874	N	N	1	N	N
32	20240425	100311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1768	12	2	0.68	632898	361	0.34	1751	1770	1751	2280	1230	1756	1753.18	1.99	-149	1952	1854	1802	1704	1652	1903	1753	250	524	500	1120	1	1	50051252	885	25.62	0.55	12	0.00	69.00	3242.00	2650	20231109	-33.28	1478	20231006	19.62	2450	-27.84	20240205	1703	3.82	20240416	2650	-33.28	20231109	1478	19.62	20231006	1.19	N	013520	500	250 억	994874	N	N	1	N	N
33	20240425	090311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1751	-5	5	-0.28	469268	268	0.26	1751	1751	1751	2280	1230	1756	1751.00	1.99	-183	1952	1854	1802	1704	1652	1903	1753	250	524	500	1120	1	1	50051252	876	25.38	0.54	12	0.00	69.00	3242.00	2650	20231109	-33.92	1478	20231006	18.47	2450	-28.53	20240205	1703	2.82	20240416	2650	-33.92	20231109	1478	18.47	20231006	1.19	N	013520	500	250 억	994874	N	N	1	N	N
34	20240424	160309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1756	6	2	0.34	188250268	104933	286.15	1755	1900	1750	2275	1225	1750	1794.00	2.02	-18685	1810	1780	1759	1729	1708	1795	1744	250	525	500	1120	1	1	50051252	879	25.45	0.54	12	0.21	69.00	3242.00	2650	20231109	-33.74	1478	20231006	18.81	2450	-28.33	20240205	1703	3.11	20240416	2650	-33.74	20231109	1478	18.81	20231006	1.20	N	013520	500	250 억	1009087	N	N	1	N	N
35	20240424	150310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1756	6	2	0.34	176766411	98393	268.31	1755	1900	1750	2275	1225	1750	1796.53	2.02	-19272	1810	1780	1759	1729	1708	1795	1744	250	525	500	1120	1	1	50051252	879	25.45	0.54	12	0.20	69.00	3242.00	2650	20231109	-33.74	1478	20231006	18.81	2450	-28.33	20240205	1703	3.11	20240416	2650	-33.74	20231109	1478	18.81	20231006	1.20	N	013520	500	250 억	1009087	N	N	1	N	N
36	20240424	140309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1768	18	2	1.03	146028599	80871	220.53	1755	1900	1750	2275	1225	1750	1805.70	2.02	-22278	1810	1780	1759	1729	1708	1795	1744	250	525	500	1120	1	1	50051252	885	25.62	0.55	12	0.16	69.00	3242.00	2650	20231109	-33.28	1478	20231006	19.62	2450	-27.84	20240205	1703	3.82	20240416	2650	-33.28	20231109	1478	19.62	20231006	1.20	N	013520	500	250 억	1009087	N	N	1	N	N
37	20240424	130314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1750	0	3	0.00	143760559	79586	217.03	1755	1900	1750	2275	1225	1750	1806.35	2.02	-22559	1810	1780	1759	1729	1708	1795	1744	250	525	500	1120	1	1	50051252	876	25.36	0.54	12	0.16	69.00	3242.00	2650	20231109	-33.96	1478	20231006	18.40	2450	-28.57	20240205	1703	2.76	20240416	2650	-33.96	20231109	1478	18.40	20231006	1.20	N	013520	500	250 억	1009087	N	N	1	N	N
38	20240424	120310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1776	26	2	1.49	128611014	70966	193.52	1755	1900	1755	2275	1225	1750	1812.29	2.02	-21412	1810	1780	1759	1729	1708	1795	1744	250	525	500	1120	1	1	50051252	889	25.74	0.55	12	0.14	69.00	3242.00	2650	20231109	-32.98	1478	20231006	20.16	2450	-27.51	20240205	1703	4.29	20240416	2650	-32.98	20231109	1478	20.16	20231006	1.20	N	013520	500	250 억	1009087	N	N	1	N	N
39	20240424	110310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1782	32	2	1.83	101844736	55922	152.50	1755	1900	1755	2275	1225	1750	1821.19	2.02	-12014	1810	1780	1759	1729	1708	1795	1744	250	525	500	1120	1	1	50051252	892	25.83	0.55	12	0.11	69.00	3242.00	2650	20231109	-32.75	1478	20231006	20.57	2450	-27.27	20240205	1703	4.64	20240416	2650	-32.75	20231109	1478	20.57	20231006	1.20	N	013520	500	250 억	1009087	N	N	1	N	N
40	20240424	100309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1777	27	2	1.54	92975260	50936	138.90	1755	1900	1755	2275	1225	1750	1825.33	2.02	-12443	1810	1780	1759	1729	1708	1795	1744	250	525	500	1120	1	1	50051252	889	25.75	0.55	12	0.10	69.00	3242.00	2650	20231109	-32.94	1478	20231006	20.23	2450	-27.47	20240205	1703	4.35	20240416	2650	-32.94	20231109	1478	20.23	20231006	1.20	N	013520	500	250 억	1009087	N	N	1	N	N
41	20240424	090310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1869	119	2	6.80	18180093	9697	26.44	1755	1900	1755	2275	1225	1750	1874.82	2.02	-2457	1810	1780	1759	1729	1708	1795	1744	250	525	500	1120	1	1	50051252	935	27.09	0.58	12	0.02	69.00	3242.00	2650	20231109	-29.47	1478	20231006	26.45	2450	-23.71	20240205	1703	9.75	20240416	2650	-29.47	20231109	1478	26.45	20231006	1.20	N	013520	500	250 억	1009087	N	N	1	N	N
42	20240423	160300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1750	1	2	0.06	64173903	36671	90.48	1738	1789	1738	2270	1225	1749	1749.99	2.02	-7060	1807	1777	1754	1724	1701	1775	1722	250	521	500	1110	1	1	50051252	876	25.36	0.54	12	0.07	69.00	3242.00	2650	20231109	-33.96	1478	20231006	18.40	2450	-28.57	20240205	1703	2.76	20240416	2650	-33.96	20231109	1478	18.40	20231006	1.19	N	013520	500	250 억	1013312	N	N	1	N	N
43	20240423	150308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1745	-4	5	-0.23	60779032	34725	85.68	1738	1789	1738	2270	1225	1749	1750.30	2.02	-7045	1807	1777	1754	1724	1701	1775	1722	250	521	500	1110	1	1	50051252	873	25.29	0.54	12	0.07	69.00	3242.00	2650	20231109	-34.15	1478	20231006	18.06	2450	-28.78	20240205	1703	2.47	20240416	2650	-34.15	20231109	1478	18.06	20231006	1.19	N	013520	500	250 억	1013312	N	N	0	N	N
44	20240423	140310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1747	-2	5	-0.11	44978209	25676	63.35	1738	1789	1738	2270	1225	1749	1751.76	2.02	-2645	1807	1777	1754	1724	1701	1775	1722	250	521	500	1110	1	1	50051252	874	25.32	0.54	12	0.05	69.00	3242.00	2650	20231109	-34.08	1478	20231006	18.20	2450	-28.69	20240205	1703	2.58	20240416	2650	-34.08	20231109	1478	18.20	20231006	1.19	N	013520	500	250 억	1013312	N	N	0	N	N
45	20240423	130308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1756	7	2	0.40	37166797	21225	52.37	1738	1789	1738	2270	1225	1749	1751.09	2.02	-2455	1807	1777	1754	1724	1701	1775	1722	250	521	500	1110	1	1	50051252	879	25.45	0.54	12	0.04	69.00	3242.00	2650	20231109	-33.74	1478	20231006	18.81	2450	-28.33	20240205	1703	3.11	20240416	2650	-33.74	20231109	1478	18.81	20231006	1.19	N	013520	500	250 억	1013312	N	N	0	N	N
46	20240423	120308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1756	7	2	0.40	35219525	20109	49.62	1738	1789	1738	2270	1225	1749	1751.43	2.02	-2455	1807	1777	1754	1724	1701	1775	1722	250	521	500	1110	1	1	50051252	879	25.45	0.54	12	0.04	69.00	3242.00	2650	20231109	-33.74	1478	20231006	18.81	2450	-28.33	20240205	1703	3.11	20240416	2650	-33.74	20231109	1478	18.81	20231006	1.19	N	013520	500	250 억	1013312	N	N	0	N	N
47	20240423	110308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1749	0	3	0.00	16894632	9598	23.68	1738	1789	1738	2270	1225	1749	1760.22	2.02	-3025	1807	1777	1754	1724	1701	1775	1722	250	521	500	1110	1	1	50051252	875	25.35	0.54	12	0.02	69.00	3242.00	2650	20231109	-34.00	1478	20231006	18.34	2450	-28.61	20240205	1703	2.70	20240416	2650	-34.00	20231109	1478	18.34	20231006	1.19	N	013520	500	250 억	1013312	N	N	0	N	N
48	20240423	100309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1761	12	2	0.69	8024219	4558	11.25	1738	1789	1738	2270	1225	1749	1760.47	2.02	-789	1807	1777	1754	1724	1701	1775	1722	250	521	500	1110	1	1	50051252	881	25.52	0.54	12	0.01	69.00	3242.00	2650	20231109	-33.55	1478	20231006	19.15	2450	-28.12	20240205	1703	3.41	20240416	2650	-33.55	20231109	1478	19.15	20231006	1.19	N	013520	500	250 억	1013312	N	N	0	N	N
49	20240423	090308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1773	24	2	1.37	1541417	886	2.19	1738	1789	1738	2270	1225	1749	1739.75	2.02	-93	1807	1777	1754	1724	1701	1775	1722	250	521	500	1110	1	1	50051252	887	25.70	0.55	12	0.00	69.00	3242.00	2650	20231109	-33.09	1478	20231006	19.96	2450	-27.63	20240205	1703	4.11	20240416	2650	-33.09	20231109	1478	19.96	20231006	1.19	N	013520	500	250 억	1013312	N	N	0	N	N
50	20240422	160308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1749	0	3	0.00	71077220	40529	108.32	1749	1784	1731	2270	1225	1749	1753.74	2.01	5491	1816	1782	1755	1721	1694	1769	1708	250	521	500	1110	1	1	50051252	875	25.35	0.54	12	0.08	69.00	3242.00	2650	20231109	-34.00	1478	20231006	18.34	2450	-28.61	20240205	1703	2.70	20240416	2650	-34.00	20231109	1478	18.34	20231006	1.22	N	013520	500	250 억	1005761	N	N	0	N	N
51	20240422	150307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1759	10	2	0.57	66769378	38068	101.75	1749	1784	1731	2270	1225	1749	1753.95	2.01	5678	1816	1782	1755	1721	1694	1769	1708	250	521	500	1110	1	1	50051252	880	25.49	0.54	12	0.08	69.00	3242.00	2650	20231109	-33.62	1478	20231006	19.01	2450	-28.20	20240205	1703	3.29	20240416	2650	-33.62	20231109	1478	19.01	20231006	1.22	N	013520	500	250 억	1005761	N	N	0	N	N
52	20240422	140307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1760	11	2	0.63	57159338	32571	87.05	1749	1784	1731	2270	1225	1749	1754.92	2.01	4952	1816	1782	1755	1721	1694	1769	1708	250	521	500	1110	1	1	50051252	881	25.51	0.54	12	0.07	69.00	3242.00	2650	20231109	-33.58	1478	20231006	19.08	2450	-28.16	20240205	1703	3.35	20240416	2650	-33.58	20231109	1478	19.08	20231006	1.22	N	013520	500	250 억	1005761	N	N	0	N	N
53	20240422	130306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1759	10	2	0.57	54861683	31260	83.55	1749	1784	1731	2270	1225	1749	1755.01	2.01	4243	1816	1782	1755	1721	1694	1769	1708	250	521	500	1110	1	1	50051252	880	25.49	0.54	12	0.06	69.00	3242.00	2650	20231109	-33.62	1478	20231006	19.01	2450	-28.20	20240205	1703	3.29	20240416	2650	-33.62	20231109	1478	19.01	20231006	1.22	N	013520	500	250 억	1005761	N	N	0	N	N
54	20240422	120307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1765	16	2	0.91	47522939	27071	72.35	1749	1784	1731	2270	1225	1749	1755.49	2.01	4931	1816	1782	1755	1721	1694	1769	1708	250	521	500	1110	1	1	50051252	883	25.58	0.54	12	0.05	69.00	3242.00	2650	20231109	-33.40	1478	20231006	19.42	2450	-27.96	20240205	1703	3.64	20240416	2650	-33.40	20231109	1478	19.42	20231006	1.22	N	013520	500	250 억	1005761	N	N	0	N	N
55	20240422	110307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1764	15	2	0.86	47300659	26945	72.02	1749	1784	1731	2270	1225	1749	1755.45	2.01	4940	1816	1782	1755	1721	1694	1769	1708	250	521	500	1110	1	1	50051252	883	25.57	0.54	12	0.05	69.00	3242.00	2650	20231109	-33.43	1478	20231006	19.35	2450	-28.00	20240205	1703	3.58	20240416	2650	-33.43	20231109	1478	19.35	20231006	1.22	N	013520	500	250 억	1005761	N	N	0	N	N
56	20240422	100307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1756	7	2	0.40	43422721	24740	66.12	1749	1784	1731	2270	1225	1749	1755.16	2.01	3752	1816	1782	1755	1721	1694	1769	1708	250	521	500	1110	1	1	50051252	879	25.45	0.54	12	0.05	69.00	3242.00	2650	20231109	-33.74	1478	20231006	18.81	2450	-28.33	20240205	1703	3.11	20240416	2650	-33.74	20231109	1478	18.81	20231006	1.22	N	013520	500	250 억	1005761	N	N	0	N	N
57	20240422	090307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1747	-2	5	-0.11	2020060	1155	3.09	1749	1749	1731	2270	1225	1749	1748.97	2.01	-218	1816	1782	1755	1721	1694	1769	1708	250	521	500	1110	1	1	50051252	874	25.32	0.54	12	0.00	69.00	3242.00	2650	20231109	-34.08	1478	20231006	18.20	2450	-28.69	20240205	1703	2.58	20240416	2650	-34.08	20231109	1478	18.20	20231006	1.22	N	013520	500	250 억	1005761	N	N	0	N	N
58	20240419	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1749	-27	5	-1.52	65390179	37410	72.60	1776	1789	1728	2305	1244	1776	1747.93	2.03	-13819	1817	1796	1763	1742	1709	1807	1753	250	529	500	1130	1	1	50051252	875	25.35	0.54	12	0.07	69.00	3242.00	2650	20231109	-34.00	1478	20231006	18.34	2450	-28.61	20240205	1703	2.70	20240416	2650	-34.00	20231109	1478	18.34	20231006	1.25	N	013520	500	250 억	1015199	N	N	0	N	N
59	20240419	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1741	-35	5	-1.97	61967053	35445	68.79	1776	1789	1728	2305	1244	1776	1748.26	2.03	-11971	1817	1796	1763	1742	1709	1807	1753	250	529	500	1130	1	1	50051252	871	25.23	0.54	12	0.07	69.00	3242.00	2650	20231109	-34.30	1478	20231006	17.79	2450	-28.94	20240205	1703	2.23	20240416	2650	-34.30	20231109	1478	17.79	20231006	1.25	N	013520	500	250 억	1015199	N	N	0	N	N
60	20240419	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1741	-35	5	-1.97	43599707	24897	48.32	1776	1789	1728	2305	1244	1776	1751.20	2.03	-5320	1817	1796	1763	1742	1709	1807	1753	250	529	500	1130	1	1	50051252	871	25.23	0.54	12	0.05	69.00	3242.00	2650	20231109	-34.30	1478	20231006	17.79	2450	-28.94	20240205	1703	2.23	20240416	2650	-34.30	20231109	1478	17.79	20231006	1.25	N	013520	500	250 억	1015199	N	N	0	N	N
61	20240419	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1749	-27	5	-1.52	42089303	24032	46.64	1776	1789	1728	2305	1244	1776	1751.39	2.03	-5846	1817	1796	1763	1742	1709	1807	1753	250	529	500	1130	1	1	50051252	875	25.35	0.54	12	0.05	69.00	3242.00	2650	20231109	-34.00	1478	20231006	18.34	2450	-28.61	20240205	1703	2.70	20240416	2650	-34.00	20231109	1478	18.34	20231006	1.25	N	013520	500	250 억	1015199	N	N	0	N	N
62	20240419	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1740	-36	5	-2.03	40541424	23144	44.91	1776	1789	1728	2305	1244	1776	1751.70	2.03	-5945	1817	1796	1763	1742	1709	1807	1753	250	529	500	1130	1	1	50051252	871	25.22	0.54	12	0.05	69.00	3242.00	2650	20231109	-34.34	1478	20231006	17.73	2450	-28.98	20240205	1703	2.17	20240416	2650	-34.34	20231109	1478	17.73	20231006	1.25	N	013520	500	250 억	1015199	N	N	0	N	N
63	20240419	110258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1765	-11	5	-0.62	18341344	10414	20.21	1776	1789	1750	2305	1244	1776	1761.22	2.03	-1580	1817	1796	1763	1742	1709	1807	1753	250	529	500	1130	1	1	50051252	883	25.58	0.54	12	0.02	69.00	3242.00	2650	20231109	-33.40	1478	20231006	19.42	2450	-27.96	20240205	1703	3.64	20240416	2650	-33.40	20231109	1478	19.42	20231006	1.25	N	013520	500	250 억	1015199	N	N	0	N	N
64	20240419	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1774	-2	5	-0.11	2747008	1557	3.02	1776	1789	1761	2305	1244	1776	1764.30	2.03	603	1817	1796	1763	1742	1709	1807	1753	250	529	500	1130	1	1	50051252	888	25.71	0.55	12	0.00	69.00	3242.00	2650	20231109	-33.06	1478	20231006	20.03	2450	-27.59	20240205	1703	4.17	20240416	2650	-33.06	20231109	1478	20.03	20231006	1.25	N	013520	500	250 억	1015199	N	N	0	N	N
65	20240419	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1776	0	3	0.00	1864863	1058	2.05	1776	1789	1761	2305	1244	1776	1762.63	2.03	929	1817	1796	1763	1742	1709	1807	1753	250	529	500	1130	1	1	50051252	889	25.74	0.55	12	0.00	69.00	3242.00	2650	20231109	-32.98	1478	20231006	20.16	2450	-27.51	20240205	1703	4.29	20240416	2650	-32.98	20231109	1478	20.16	20231006	1.25	N	013520	500	250 억	1015199	N	N	0	N	N
66	20240418	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1776	32	2	1.83	90497941	51509	178.78	1744	1784	1730	2265	1221	1744	1756.93	2.01	504	1810	1777	1747	1714	1684	1793	1730	250	521	500	1110	1	1	50051252	889	25.74	0.55	12	0.10	69.00	3242.00	2650	20231109	-32.98	1478	20231006	20.16	2450	-27.51	20240205	1703	4.29	20240416	2650	-32.98	20231109	1478	20.16	20231006	1.28	N	013520	500	250 억	1006342	N	N	0	N	N
67	20240418	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1765	21	2	1.20	89442545	50914	176.71	1744	1784	1730	2265	1221	1744	1756.74	2.01	599	1810	1777	1747	1714	1684	1793	1730	250	521	500	1110	1	1	50051252	883	25.58	0.54	12	0.10	69.00	3242.00	2650	20231109	-33.40	1478	20231006	19.42	2450	-27.96	20240205	1703	3.64	20240416	2650	-33.40	20231109	1478	19.42	20231006	1.28	N	013520	500	250 억	1006342	N	N	0	N	N
68	20240418	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1768	24	2	1.38	78274706	44587	154.75	1744	1784	1730	2265	1221	1744	1755.55	2.01	-947	1810	1777	1747	1714	1684	1793	1730	250	521	500	1110	1	1	50051252	885	25.62	0.55	12	0.09	69.00	3242.00	2650	20231109	-33.28	1478	20231006	19.62	2450	-27.84	20240205	1703	3.82	20240416	2650	-33.28	20231109	1478	19.62	20231006	1.28	N	013520	500	250 억	1006342	N	N	0	N	N
69	20240418	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1750	6	2	0.34	67953382	38708	134.35	1744	1784	1730	2265	1221	1744	1755.54	2.01	-1743	1810	1777	1747	1714	1684	1793	1730	250	521	500	1110	1	1	50051252	876	25.36	0.54	12	0.08	69.00	3242.00	2650	20231109	-33.96	1478	20231006	18.40	2450	-28.57	20240205	1703	2.76	20240416	2650	-33.96	20231109	1478	18.40	20231006	1.28	N	013520	500	250 억	1006342	N	N	0	N	N
70	20240418	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1751	7	2	0.40	50151370	28533	99.03	1744	1784	1730	2265	1221	1744	1757.66	2.01	1055	1810	1777	1747	1714	1684	1793	1730	250	521	500	1110	1	1	50051252	876	25.38	0.54	12	0.06	69.00	3242.00	2650	20231109	-33.92	1478	20231006	18.47	2450	-28.53	20240205	1703	2.82	20240416	2650	-33.92	20231109	1478	18.47	20231006	1.28	N	013520	500	250 억	1006342	N	N	0	N	N
71	20240418	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1779	35	2	2.01	20201265	11419	39.63	1744	1784	1744	2265	1221	1744	1769.09	2.01	4437	1810	1777	1747	1714	1684	1793	1730	250	521	500	1110	1	1	50051252	890	25.78	0.55	12	0.02	69.00	3242.00	2650	20231109	-32.87	1478	20231006	20.37	2450	-27.39	20240205	1703	4.46	20240416	2650	-32.87	20231109	1478	20.37	20231006	1.28	N	013520	500	250 억	1006342	N	N	0	N	N
72	20240418	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1782	38	2	2.18	14828754	8398	29.15	1744	1784	1744	2265	1221	1744	1765.75	2.01	4353	1810	1777	1747	1714	1684	1793	1730	250	521	500	1110	1	1	50051252	892	25.83	0.55	12	0.02	69.00	3242.00	2650	20231109	-32.75	1478	20231006	20.57	2450	-27.27	20240205	1703	4.64	20240416	2650	-32.75	20231109	1478	20.57	20231006	1.28	N	013520	500	250 억	1006342	N	N	0	N	N
73	20240418	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1744	0	3	0.00	78480	45	0.16	1744	1744	1744	2265	1221	1744	1744.00	2.01	43	1810	1777	1747	1714	1684	1793	1730	250	521	500	1110	1	1	50051252	873	25.28	0.54	12	0.00	69.00	3242.00	2650	20231109	-34.19	1478	20231006	18.00	2450	-28.82	20240205	1703	2.41	20240416	2650	-34.19	20231109	1478	18.00	20231006	1.28	N	013520	500	250 억	1006342	N	N	0	N	N
74	20240417	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1744	3	2	0.17	43448733	24903	31.30	1741	1780	1717	2260	1219	1741	1744.72	2.02	-6043	1785	1763	1733	1711	1681	1748	1696	250	519	500	1110	1	1	50051252	873	25.28	0.54	12	0.05	69.00	3242.00	2650	20231109	-34.19	1478	20231006	18.00	2450	-28.82	20240205	1703	2.41	20240416	2650	-34.19	20231109	1478	18.00	20231006	1.29	N	013520	500	250 억	1008707	N	N	2	N	N
75	20240417	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1744	3	2	0.17	41793981	23954	30.10	1741	1780	1717	2260	1219	1741	1744.76	2.02	-5619	1785	1763	1733	1711	1681	1748	1696	250	519	500	1110	1	1	50051252	873	25.28	0.54	12	0.05	69.00	3242.00	2650	20231109	-34.19	1478	20231006	18.00	2450	-28.82	20240205	1703	2.41	20240416	2650	-34.19	20231109	1478	18.00	20231006	1.29	N	013520	500	250 억	1008707	N	N	2	N	N
76	20240417	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1746	5	2	0.29	26837672	15371	19.32	1741	1780	1717	2260	1219	1741	1745.99	2.02	-1736	1785	1763	1733	1711	1681	1748	1696	250	519	500	1110	1	1	50051252	874	25.30	0.54	12	0.03	69.00	3242.00	2650	20231109	-34.11	1478	20231006	18.13	2450	-28.73	20240205	1703	2.52	20240416	2650	-34.11	20231109	1478	18.13	20231006	1.29	N	013520	500	250 억	1008707	N	N	2	N	N
77	20240417	130257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1753	12	2	0.69	17772133	10197	12.82	1741	1780	1717	2260	1219	1741	1742.88	2.02	-636	1785	1763	1733	1711	1681	1748	1696	250	519	500	1110	1	1	50051252	877	25.41	0.54	12	0.02	69.00	3242.00	2650	20231109	-33.85	1478	20231006	18.61	2450	-28.45	20240205	1703	2.94	20240416	2650	-33.85	20231109	1478	18.61	20231006	1.29	N	013520	500	250 억	1008707	N	N	2	N	N
78	20240417	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1743	2	2	0.11	14072884	8073	10.15	1741	1780	1717	2260	1219	1741	1743.20	2.02	-400	1785	1763	1733	1711	1681	1748	1696	250	519	500	1110	1	1	50051252	872	25.26	0.54	12	0.02	69.00	3242.00	2650	20231109	-34.23	1478	20231006	17.93	2450	-28.86	20240205	1703	2.35	20240416	2650	-34.23	20231109	1478	17.93	20231006	1.29	N	013520	500	250 억	1008707	N	N	2	N	N
79	20240417	110257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1760	19	2	1.09	12782474	7334	9.22	1741	1780	1717	2260	1219	1741	1742.91	2.02	-426	1785	1763	1733	1711	1681	1748	1696	250	519	500	1110	1	1	50051252	881	25.51	0.54	12	0.01	69.00	3242.00	2650	20231109	-33.58	1478	20231006	19.08	2450	-28.16	20240205	1703	3.35	20240416	2650	-33.58	20231109	1478	19.08	20231006	1.29	N	013520	500	250 억	1008707	N	N	2	N	N
80	20240417	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1747	6	2	0.34	10493299	6027	7.57	1741	1780	1717	2260	1219	1741	1741.05	2.02	-85	1785	1763	1733	1711	1681	1748	1696	250	519	500	1110	1	1	50051252	874	25.32	0.54	12	0.01	69.00	3242.00	2650	20231109	-34.08	1478	20231006	18.20	2450	-28.69	20240205	1703	2.58	20240416	2650	-34.08	20231109	1478	18.20	20231006	1.29	N	013520	500	250 억	1008707	N	N	2	N	N
81	20240417	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1741	0	3	0.00	1741	1	0.00	1741	1741	1741	2260	1219	1741	1741.00	2.02	0	1785	1763	1733	1711	1681	1748	1696	250	519	500	1110	1	1	50051252	871	25.23	0.54	12	0.00	69.00	3242.00	2650	20231109	-34.30	1478	20231006	17.79	2450	-28.94	20240205	1703	2.23	20240416	2650	-34.30	20231109	1478	17.79	20231006	1.29	N	013520	500	250 억	1008707	N	N	2	N	N
82	20240416	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1741	-14	5	-0.80	136629542	79469	202.75	1754	1755	1703	2280	1229	1755	1719.28	2.06	-30989	1776	1765	1756	1745	1736	1761	1741	250	525	500	1120	1	1	50051252	871	25.23	0.54	12	0.16	69.00	3242.00	2650	20231109	-34.30	1478	20231006	17.79	2450	-28.94	20240205	1703	2.23	20240416	2650	-34.30	20231109	1478	17.79	20231006	1.29	N	013520	500	250 억	1033003	N	N	2	N	N
83	20240416	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1716	-39	5	-2.22	133023158	77393	197.46	1754	1755	1703	2280	1229	1755	1718.80	2.06	-30040	1776	1765	1756	1745	1736	1761	1741	250	525	500	1120	1	1	50051252	859	24.87	0.53	12	0.15	69.00	3242.00	2650	20231109	-35.25	1478	20231006	16.10	2450	-29.96	20240205	1703	0.76	20240416	2650	-35.25	20231109	1478	16.10	20231006	1.29	N	013520	500	250 억	1033003	N	N	1	N	N
84	20240416	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1743	-12	5	-0.68	119672657	69640	177.68	1754	1755	1703	2280	1229	1755	1718.45	2.06	-28513	1776	1765	1756	1745	1736	1761	1741	250	525	500	1120	1	1	50051252	872	25.26	0.54	12	0.14	69.00	3242.00	2650	20231109	-34.23	1478	20231006	17.93	2450	-28.86	20240205	1703	2.35	20240416	2650	-34.23	20231109	1478	17.93	20231006	1.29	N	013520	500	250 억	1033003	N	N	1	N	N
85	20240416	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1705	-50	5	-2.85	109507200	63736	162.61	1754	1755	1704	2280	1229	1755	1718.14	2.06	-26727	1776	1765	1756	1745	1736	1761	1741	250	525	500	1120	1	1	50051252	853	24.71	0.53	12	0.13	69.00	3242.00	2650	20231109	-35.66	1478	20231006	15.36	2450	-30.41	20240205	1704	0.06	20240416	2650	-35.66	20231109	1478	15.36	20231006	1.29	N	013520	500	250 억	1033003	N	N	1	N	N
86	20240416	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1707	-48	5	-2.74	84414079	49032	125.10	1754	1755	1704	2280	1229	1755	1721.61	2.06	-21113	1776	1765	1756	1745	1736	1761	1741	250	525	500	1120	1	1	50051252	854	24.74	0.53	12	0.10	69.00	3242.00	2650	20231109	-35.58	1478	20231006	15.49	2450	-30.33	20240205	1704	0.18	20240416	2650	-35.58	20231109	1478	15.49	20231006	1.29	N	013520	500	250 억	1033003	N	N	1	N	N
87	20240416	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1705	-50	5	-2.85	60403201	34985	89.26	1754	1755	1705	2280	1229	1755	1726.55	2.06	-11104	1776	1765	1756	1745	1736	1761	1741	250	525	500	1120	1	1	50051252	853	24.71	0.53	12	0.07	69.00	3242.00	2650	20231109	-35.66	1478	20231006	15.36	2450	-30.41	20240205	1705	0.00	20240416	2650	-35.66	20231109	1478	15.36	20231006	1.29	N	013520	500	250 억	1033003	N	N	1	N	N
88	20240416	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1750	-5	5	-0.28	3842852	2199	5.61	1754	1755	1740	2280	1229	1755	1747.55	2.06	-480	1776	1765	1756	1745	1736	1761	1741	250	525	500	1120	1	1	50051252	876	25.36	0.54	12	0.00	69.00	3242.00	2650	20231109	-33.96	1478	20231006	18.40	2450	-28.57	20240205	1706	2.58	20240411	2650	-33.96	20231109	1478	18.40	20231006	1.29	N	013520	500	250 억	1033003	N	N	1	N	N
89	20240416	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1743	-12	5	-0.68	61022	35	0.09	1754	1754	1743	2280	1229	1755	1743.49	2.06	0	1776	1765	1756	1745	1736	1761	1741	250	525	500	1120	1	1	50051252	872	25.26	0.54	12	0.00	69.00	3242.00	2650	20231109	-34.23	1478	20231006	17.93	2450	-28.86	20240205	1706	2.17	20240411	2650	-34.23	20231109	1478	17.93	20231006	1.29	N	013520	500	250 억	1033003	N	N	1	N	N
90	20240415	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1755	-19	5	-1.07	68723027	39195	51.78	1767	1767	1747	2305	1242	1774	1753.10	2.07	-9675	1882	1828	1793	1739	1704	1855	1766	250	531	500	1130	1	1	50051252	878	25.43	0.54	12	0.08	69.00	3242.00	2650	20231109	-33.77	1478	20231006	18.74	2450	-28.37	20240205	1706	2.87	20240411	2650	-33.77	20231109	1478	18.74	20231006	1.29	N	013520	500	250 억	1038035	N	N	1	N	N
91	20240415	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1754	-20	5	-1.13	60937215	34751	45.91	1767	1767	1747	2305	1242	1774	1753.24	2.07	-8484	1882	1828	1793	1739	1704	1855	1766	250	531	500	1130	1	1	50051252	878	25.42	0.54	12	0.07	69.00	3242.00	2650	20231109	-33.81	1478	20231006	18.67	2450	-28.41	20240205	1706	2.81	20240411	2650	-33.81	20231109	1478	18.67	20231006	1.29	N	013520	500	250 억	1038035	N	N	170	N	N
92	20240415	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1755	-19	5	-1.07	54849327	31279	41.32	1767	1767	1747	2305	1242	1774	1753.22	2.07	-5464	1882	1828	1793	1739	1704	1855	1766	250	531	500	1130	1	1	50051252	878	25.43	0.54	12	0.06	69.00	3242.00	2650	20231109	-33.77	1478	20231006	18.74	2450	-28.37	20240205	1706	2.87	20240411	2650	-33.77	20231109	1478	18.74	20231006	1.29	N	013520	500	250 억	1038035	N	N	170	N	N
93	20240415	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1749	-25	5	-1.41	38211526	21791	28.79	1767	1767	1747	2305	1242	1774	1753.07	2.07	-3300	1882	1828	1793	1739	1704	1855	1766	250	531	500	1130	1	1	50051252	875	25.35	0.54	12	0.04	69.00	3242.00	2650	20231109	-34.00	1478	20231006	18.34	2450	-28.61	20240205	1706	2.52	20240411	2650	-34.00	20231109	1478	18.34	20231006	1.29	N	013520	500	250 억	1038035	N	N	170	N	N
94	20240415	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1750	-24	5	-1.35	34837989	19862	26.24	1767	1767	1747	2305	1242	1774	1753.49	2.07	-3300	1882	1828	1793	1739	1704	1855	1766	250	531	500	1130	1	1	50051252	876	25.36	0.54	12	0.04	69.00	3242.00	2650	20231109	-33.96	1478	20231006	18.40	2450	-28.57	20240205	1706	2.58	20240411	2650	-33.96	20231109	1478	18.40	20231006	1.29	N	013520	500	250 억	1038035	N	N	170	N	N
95	20240415	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1753	-21	5	-1.18	25073749	14282	18.87	1767	1767	1750	2305	1242	1774	1754.95	2.07	-2748	1882	1828	1793	1739	1704	1855	1766	250	531	500	1130	1	1	50051252	877	25.41	0.54	12	0.03	69.00	3242.00	2650	20231109	-33.85	1478	20231006	18.61	2450	-28.45	20240205	1706	2.75	20240411	2650	-33.85	20231109	1478	18.61	20231006	1.29	N	013520	500	250 억	1038035	N	N	170	N	N
96	20240415	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1760	-14	5	-0.79	9597716	5462	7.22	1767	1767	1752	2305	1242	1774	1755.48	2.07	-1262	1882	1828	1793	1739	1704	1855	1766	250	531	500	1130	1	1	50051252	881	25.51	0.54	12	0.01	69.00	3242.00	2650	20231109	-33.58	1478	20231006	19.08	2450	-28.16	20240205	1706	3.17	20240411	2650	-33.58	20231109	1478	19.08	20231006	1.29	N	013520	500	250 억	1038035	N	N	170	N	N
97	20240415	090253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1752	-22	5	-1.24	1793921	1016	1.34	1767	1767	1752	2305	1242	1774	1757.60	2.07	-263	1882	1828	1793	1739	1704	1855	1766	250	531	500	1130	1	1	50051252	877	25.39	0.54	12	0.00	69.00	3242.00	2650	20231109	-33.89	1478	20231006	18.54	2450	-28.49	20240205	1706	2.70	20240411	2650	-33.89	20231109	1478	18.54	20231006	1.29	N	013520	500	250 억	1038035	N	N	170	N	N
98	20240412	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1774	-20	5	-1.11	134529968	75696	185.30	1771	1847	1758	2330	1256	1794	1777.24	2.08	-33597	1856	1824	1765	1733	1674	1841	1750	250	536	500	1140	1	1	50051252	888	25.71	0.55	12	0.15	69.00	3242.00	2650	20231109	-33.06	1478	20231006	20.03	2450	-27.59	20240205	1706	3.99	20240411	2650	-33.06	20231109	1478	20.03	20231006	1.30	N	013520	500	250 억	1041956	N	N	170	N	N
99	20240412	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1768	-26	5	-1.45	103797795	58389	142.94	1771	1847	1758	2330	1256	1794	1777.69	2.08	-21373	1856	1824	1765	1733	1674	1841	1750	250	536	500	1140	1	1	50051252	885	25.62	0.55	12	0.12	69.00	3242.00	2650	20231109	-33.28	1478	20231006	19.62	2450	-27.84	20240205	1706	3.63	20240411	2650	-33.28	20231109	1478	19.62	20231006	1.30	N	013520	500	250 억	1041956	N	N	2	N	N
100	20240412	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1773	-21	5	-1.17	50878594	28421	69.57	1771	1847	1771	2330	1256	1794	1790.18	2.08	-14001	1856	1824	1765	1733	1674	1841	1750	250	536	500	1140	1	1	50051252	887	25.70	0.55	12	0.06	69.00	3242.00	2650	20231109	-33.09	1478	20231006	19.96	2450	-27.63	20240205	1706	3.93	20240411	2650	-33.09	20231109	1478	19.96	20231006	1.30	N	013520	500	250 억	1041956	N	N	2	N	N
101	20240412	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1781	-13	5	-0.72	30343622	16879	41.32	1771	1847	1771	2330	1256	1794	1797.71	2.08	-5213	1856	1824	1765	1733	1674	1841	1750	250	536	500	1140	1	1	50051252	891	25.81	0.55	12	0.03	69.00	3242.00	2650	20231109	-32.79	1478	20231006	20.50	2450	-27.31	20240205	1706	4.40	20240411	2650	-32.79	20231109	1478	20.50	20231006	1.30	N	013520	500	250 억	1041956	N	N	2	N	N
102	20240412	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1790	-4	5	-0.22	25492024	14159	34.66	1771	1847	1771	2330	1256	1794	1800.41	2.08	-4690	1856	1824	1765	1733	1674	1841	1750	250	536	500	1140	1	1	50051252	896	25.94	0.55	12	0.03	69.00	3242.00	2650	20231109	-32.45	1478	20231006	21.11	2450	-26.94	20240205	1706	4.92	20240411	2650	-32.45	20231109	1478	21.11	20231006	1.30	N	013520	500	250 억	1041956	N	N	2	N	N
103	20240412	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1809	15	2	0.84	14722531	8140	19.93	1771	1847	1771	2330	1256	1794	1808.66	2.08	-2640	1856	1824	1765	1733	1674	1841	1750	250	536	500	1140	1	1	50051252	905	26.22	0.56	12	0.02	69.00	3242.00	2650	20231109	-31.74	1478	20231006	22.40	2450	-26.16	20240205	1706	6.04	20240411	2650	-31.74	20231109	1478	22.40	20231006	1.30	N	013520	500	250 억	1041956	N	N	2	N	N
104	20240412	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1819	25	2	1.39	11534160	6370	15.59	1771	1847	1771	2330	1256	1794	1810.70	2.08	-2577	1856	1824	1765	1733	1674	1841	1750	250	536	500	1140	1	1	50051252	910	26.36	0.56	12	0.01	69.00	3242.00	2650	20231109	-31.36	1478	20231006	23.07	2450	-25.76	20240205	1706	6.62	20240411	2650	-31.36	20231109	1478	23.07	20231006	1.30	N	013520	500	250 억	1041956	N	N	2	N	N
105	20240412	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1789	-5	5	-0.28	1613399	911	2.23	1771	1789	1771	2330	1256	1794	1771.02	2.08	344	1856	1824	1765	1733	1674	1841	1750	250	536	500	1140	1	1	50051252	895	25.93	0.55	12	0.00	69.00	3242.00	2650	20231109	-32.49	1478	20231006	21.04	2450	-26.98	20240205	1706	4.87	20240411	2650	-32.49	20231109	1478	21.04	20231006	1.30	N	013520	500	250 억	1041956	N	N	2	N	N
106	20240411	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1794	10	2	0.56	72032079	40843	70.78	1784	1797	1706	2315	1249	1784	1761.65	2.10	-8116	1860	1822	1802	1764	1744	1841	1783	250	531	500	1140	1	1	50051252	898	26.00	0.55	12	0.08	69.00	3242.00	2650	20231109	-32.30	1478	20231006	21.38	2450	-26.78	20240205	1706	5.16	20240411	2650	-32.30	20231109	1478	21.38	20231006	1.30	N	013520	500	250 억	1050972	N	N	2	N	N
107	20240411	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1780	-4	5	-0.22	60943894	34637	60.03	1784	1797	1706	2315	1249	1784	1759.50	2.10	-8031	1860	1822	1802	1764	1744	1841	1783	250	531	500	1140	1	1	50051252	891	25.80	0.55	12	0.07	69.00	3242.00	2650	20231109	-32.83	1478	20231006	20.43	2450	-27.35	20240205	1706	4.34	20240411	2650	-32.83	20231109	1478	20.43	20231006	1.30	N	013520	500	250 억	1050972	N	N	216	N	N
108	20240411	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1780	-4	5	-0.22	58923430	33500	58.05	1784	1797	1706	2315	1249	1784	1758.91	2.10	-8256	1860	1822	1802	1764	1744	1841	1783	250	531	500	1140	1	1	50051252	891	25.80	0.55	12	0.07	69.00	3242.00	2650	20231109	-32.83	1478	20231006	20.43	2450	-27.35	20240205	1706	4.34	20240411	2650	-32.83	20231109	1478	20.43	20231006	1.30	N	013520	500	250 억	1050972	N	N	216	N	N
109	20240411	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1782	-2	5	-0.11	52811613	30055	52.08	1784	1797	1706	2315	1249	1784	1757.17	2.10	-8499	1860	1822	1802	1764	1744	1841	1783	250	531	500	1140	1	1	50051252	892	25.83	0.55	12	0.06	69.00	3242.00	2650	20231109	-32.75	1478	20231006	20.57	2450	-27.27	20240205	1706	4.45	20240411	2650	-32.75	20231109	1478	20.57	20231006	1.30	N	013520	500	250 억	1050972	N	N	216	N	N
110	20240411	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1784	0	3	0.00	48303391	27523	47.70	1784	1797	1706	2315	1249	1784	1755.02	2.10	-8070	1860	1822	1802	1764	1744	1841	1783	250	531	500	1140	1	1	50051252	893	25.86	0.55	12	0.05	69.00	3242.00	2650	20231109	-32.68	1478	20231006	20.70	2450	-27.18	20240205	1706	4.57	20240411	2650	-32.68	20231109	1478	20.70	20231006	1.30	N	013520	500	250 억	1050972	N	N	216	N	N
111	20240411	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1765	-19	5	-1.07	47169779	26883	46.59	1784	1797	1706	2315	1249	1784	1754.63	2.10	-8411	1860	1822	1802	1764	1744	1841	1783	250	531	500	1140	1	1	50051252	883	25.58	0.54	12	0.05	69.00	3242.00	2650	20231109	-33.40	1478	20231006	19.42	2450	-27.96	20240205	1706	3.46	20240411	2650	-33.40	20231109	1478	19.42	20231006	1.30	N	013520	500	250 억	1050972	N	N	216	N	N
112	20240411	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1769	-15	5	-0.84	44111641	25146	43.58	1784	1797	1706	2315	1249	1784	1754.22	2.10	-9449	1860	1822	1802	1764	1744	1841	1783	250	531	500	1140	1	1	50051252	885	25.64	0.55	12	0.05	69.00	3242.00	2650	20231109	-33.25	1478	20231006	19.69	2450	-27.80	20240205	1706	3.69	20240411	2650	-33.25	20231109	1478	19.69	20231006	1.30	N	013520	500	250 억	1050972	N	N	216	N	N
113	20240411	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1763	-21	5	-1.18	9172772	5158	8.94	1784	1797	1762	2315	1249	1784	1778.36	2.10	-18	1860	1822	1802	1764	1744	1841	1783	250	531	500	1140	1	1	50051252	882	25.55	0.54	12	0.01	69.00	3242.00	2650	20231109	-33.47	1478	20231006	19.28	2450	-28.04	20240205	1762	0.06	20240411	2650	-33.47	20231109	1478	19.28	20231006	1.30	N	013520	500	250 억	1050972	N	N	216	N	N
114	20240409	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1784	-15	5	-0.83	103475052	57698	203.54	1782	1840	1782	2335	1260	1799	1793.40	2.11	-4548	1814	1806	1797	1789	1780	1807	1790	250	536	500	1150	1	1	50051252	893	25.86	0.55	12	0.12	69.00	3242.00	2650	20231109	-32.68	1478	20231006	20.70	2450	-27.18	20240205	1780	0.22	20240405	2650	-32.68	20231109	1478	20.70	20231006	1.31	N	013520	500	250 억	1058396	N	N	216	N	N
115	20240409	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1786	-13	5	-0.72	92532161	51568	181.92	1782	1840	1782	2335	1260	1799	1794.37	2.11	-1824	1814	1806	1797	1789	1780	1807	1790	250	536	500	1150	1	1	50051252	894	25.88	0.55	12	0.10	69.00	3242.00	2650	20231109	-32.60	1478	20231006	20.84	2450	-27.10	20240205	1780	0.34	20240405	2650	-32.60	20231109	1478	20.84	20231006	1.31	N	013520	500	250 억	1058396	N	N	189	N	N
116	20240409	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1790	-9	5	-0.50	70780029	39426	139.08	1782	1840	1782	2335	1260	1799	1795.26	2.11	1255	1814	1806	1797	1789	1780	1807	1790	250	536	500	1150	1	1	50051252	896	25.94	0.55	12	0.08	69.00	3242.00	2650	20231109	-32.45	1478	20231006	21.11	2450	-26.94	20240205	1780	0.56	20240405	2650	-32.45	20231109	1478	21.11	20231006	1.31	N	013520	500	250 억	1058396	N	N	189	N	N
117	20240409	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1793	-6	5	-0.33	61039910	33997	119.93	1782	1840	1782	2335	1260	1799	1795.45	2.11	1405	1814	1806	1797	1789	1780	1807	1790	250	536	500	1150	1	1	50051252	897	25.99	0.55	12	0.07	69.00	3242.00	2650	20231109	-32.34	1478	20231006	21.31	2450	-26.82	20240205	1780	0.73	20240405	2650	-32.34	20231109	1478	21.31	20231006	1.31	N	013520	500	250 억	1058396	N	N	189	N	N
118	20240409	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1790	-9	5	-0.50	39519962	21960	77.47	1782	1840	1782	2335	1260	1799	1799.63	2.11	463	1814	1806	1797	1789	1780	1807	1790	250	536	500	1150	1	1	50051252	896	25.94	0.55	12	0.04	69.00	3242.00	2650	20231109	-32.45	1478	20231006	21.11	2450	-26.94	20240205	1780	0.56	20240405	2650	-32.45	20231109	1478	21.11	20231006	1.31	N	013520	500	250 억	1058396	N	N	189	N	N
119	20240409	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1795	-4	5	-0.22	27721485	15385	54.27	1782	1840	1782	2335	1260	1799	1801.85	2.11	-475	1814	1806	1797	1789	1780	1807	1790	250	536	500	1150	1	1	50051252	898	26.01	0.55	12	0.03	69.00	3242.00	2650	20231109	-32.26	1478	20231006	21.45	2450	-26.73	20240205	1780	0.84	20240405	2650	-32.26	20231109	1478	21.45	20231006	1.31	N	013520	500	250 억	1058396	N	N	189	N	N
120	20240409	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1831	32	2	1.78	13255543	7362	25.97	1782	1840	1782	2335	1260	1799	1800.54	2.11	1384	1814	1806	1797	1789	1780	1807	1790	250	536	500	1150	1	1	50051252	916	26.54	0.56	12	0.01	69.00	3242.00	2650	20231109	-30.91	1478	20231006	23.88	2450	-25.27	20240205	1780	2.87	20240405	2650	-30.91	20231109	1478	23.88	20231006	1.31	N	013520	500	250 억	1058396	N	N	189	N	N
121	20240409	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	-2	5	-0.11	3312517	1850	6.53	1782	1801	1782	2335	1260	1799	1790.55	2.11	475	1814	1806	1797	1789	1780	1807	1790	250	536	500	1150	1	1	50051252	899	26.04	0.55	12	0.00	69.00	3242.00	2650	20231109	-32.19	1478	20231006	21.58	2450	-26.65	20240205	1780	0.96	20240405	2650	-32.19	20231109	1478	21.58	20231006	1.31	N	013520	500	250 억	1058396	N	N	189	N	N
122	20240408	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	0	3	0.00	50916176	28347	27.34	1799	1805	1788	2335	1260	1799	1796.18	2.12	-714	1863	1830	1805	1772	1747	1847	1789	250	536	500	1150	1	1	50051252	900	26.07	0.55	12	0.06	69.00	3242.00	2650	20231109	-32.11	1478	20231006	21.72	2450	-26.57	20240205	1780	1.07	20240405	2650	-32.11	20231109	1478	21.72	20231006	1.32	N	013520	500	250 억	1060110	N	N	189	N	N
123	20240408	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	2	2	0.11	40987565	22834	22.02	1799	1805	1788	2335	1260	1799	1795.02	2.12	-1010	1863	1830	1805	1772	1747	1847	1789	250	536	500	1150	1	1	50051252	901	26.10	0.56	12	0.05	69.00	3242.00	2650	20231109	-32.04	1478	20231006	21.85	2450	-26.49	20240205	1780	1.18	20240405	2650	-32.04	20231109	1478	21.85	20231006	1.32	N	013520	500	250 억	1060110	N	N	366	N	N
124	20240408	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	1	2	0.06	37249024	20757	20.02	1799	1805	1788	2335	1260	1799	1794.53	2.12	-1975	1863	1830	1805	1772	1747	1847	1789	250	536	500	1150	1	1	50051252	901	26.09	0.56	12	0.04	69.00	3242.00	2650	20231109	-32.08	1478	20231006	21.79	2450	-26.53	20240205	1780	1.12	20240405	2650	-32.08	20231109	1478	21.79	20231006	1.32	N	013520	500	250 억	1060110	N	N	366	N	N
125	20240408	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	-2	5	-0.11	36862228	20542	19.81	1799	1805	1788	2335	1260	1799	1794.48	2.12	-1975	1863	1830	1805	1772	1747	1847	1789	250	536	500	1150	1	1	50051252	899	26.04	0.55	12	0.04	69.00	3242.00	2650	20231109	-32.19	1478	20231006	21.58	2450	-26.65	20240205	1780	0.96	20240405	2650	-32.19	20231109	1478	21.58	20231006	1.32	N	013520	500	250 억	1060110	N	N	366	N	N
126	20240408	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	-2	5	-0.11	31891672	17776	17.15	1799	1805	1788	2335	1260	1799	1794.09	2.12	-1613	1863	1830	1805	1772	1747	1847	1789	250	536	500	1150	1	1	50051252	899	26.04	0.55	12	0.04	69.00	3242.00	2650	20231109	-32.19	1478	20231006	21.58	2450	-26.65	20240205	1780	0.96	20240405	2650	-32.19	20231109	1478	21.58	20231006	1.32	N	013520	500	250 억	1060110	N	N	366	N	N
127	20240408	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1796	-3	5	-0.17	28305090	15779	15.22	1799	1805	1788	2335	1260	1799	1793.85	2.12	-1310	1863	1830	1805	1772	1747	1847	1789	250	536	500	1150	1	1	50051252	899	26.03	0.55	12	0.03	69.00	3242.00	2650	20231109	-32.23	1478	20231006	21.52	2450	-26.69	20240205	1780	0.90	20240405	2650	-32.23	20231109	1478	21.52	20231006	1.32	N	013520	500	250 억	1060110	N	N	366	N	N
128	20240408	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1803	4	2	0.22	17688744	9857	9.51	1799	1805	1788	2335	1260	1799	1794.54	2.12	-752	1863	1830	1805	1772	1747	1847	1789	250	536	500	1150	1	1	50051252	902	26.13	0.56	12	0.02	69.00	3242.00	2650	20231109	-31.96	1478	20231006	21.99	2450	-26.41	20240205	1780	1.29	20240405	2650	-31.96	20231109	1478	21.99	20231006	1.32	N	013520	500	250 억	1060110	N	N	366	N	N
129	20240408	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	6	2	0.33	3583514	1990	1.92	1799	1805	1799	2335	1260	1799	1800.76	2.12	394	1863	1830	1805	1772	1747	1847	1789	250	536	500	1150	1	1	50051252	903	26.16	0.56	12	0.00	69.00	3242.00	2650	20231109	-31.89	1478	20231006	22.12	2450	-26.33	20240205	1780	1.40	20240405	2650	-31.89	20231109	1478	22.12	20231006	1.32	N	013520	500	250 억	1060110	N	N	366	N	N
130	20240405	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	-40	5	-2.18	186391238	103600	188.23	1780	1838	1780	2390	1288	1839	1799.14	2.10	-1190	1875	1857	1841	1823	1807	1849	1815	250	551	500	1170	1	1	50051252	900	26.07	0.55	12	0.21	69.00	3242.00	2650	20231109	-32.11	1478	20231006	21.72	2450	-26.57	20240205	1780	1.07	20240405	2650	-32.11	20231109	1478	21.72	20231006	1.32	N	013520	500	250 억	1052874	N	N	366	N	N
131	20240405	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	-42	5	-2.28	183046826	101741	184.85	1780	1838	1780	2390	1288	1839	1799.15	2.10	-1028	1875	1857	1841	1823	1807	1849	1815	250	551	500	1170	1	1	50051252	899	26.04	0.55	12	0.20	69.00	3242.00	2650	20231109	-32.19	1478	20231006	21.58	2450	-26.65	20240205	1780	0.96	20240405	2650	-32.19	20231109	1478	21.58	20231006	1.32	N	013520	500	250 억	1052874	N	N	8	N	N
132	20240405	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1807	-32	5	-1.74	160080438	88991	161.69	1780	1838	1780	2390	1288	1839	1798.84	2.10	1158	1875	1857	1841	1823	1807	1849	1815	250	551	500	1170	1	1	50051252	904	26.19	0.56	12	0.18	69.00	3242.00	2650	20231109	-31.81	1478	20231006	22.26	2450	-26.24	20240205	1780	1.52	20240405	2650	-31.81	20231109	1478	22.26	20231006	1.32	N	013520	500	250 억	1052874	N	N	8	N	N
133	20240405	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1795	-44	5	-2.39	151979617	84485	153.50	1780	1838	1780	2390	1288	1839	1798.89	2.10	2826	1875	1857	1841	1823	1807	1849	1815	250	551	500	1170	1	1	50051252	898	26.01	0.55	12	0.17	69.00	3242.00	2650	20231109	-32.26	1478	20231006	21.45	2450	-26.73	20240205	1780	0.84	20240405	2650	-32.26	20231109	1478	21.45	20231006	1.32	N	013520	500	250 억	1052874	N	N	8	N	N
134	20240405	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1795	-44	5	-2.39	143453926	79735	144.87	1780	1838	1780	2390	1288	1839	1799.13	2.10	3311	1875	1857	1841	1823	1807	1849	1815	250	551	500	1170	1	1	50051252	898	26.01	0.55	12	0.16	69.00	3242.00	2650	20231109	-32.26	1478	20231006	21.45	2450	-26.73	20240205	1780	0.84	20240405	2650	-32.26	20231109	1478	21.45	20231006	1.32	N	013520	500	250 억	1052874	N	N	8	N	N
135	20240405	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1808	-31	5	-1.69	116002976	64459	117.12	1780	1838	1780	2390	1288	1839	1799.64	2.10	4606	1875	1857	1841	1823	1807	1849	1815	250	551	500	1170	1	1	50051252	905	26.20	0.56	12	0.13	69.00	3242.00	2650	20231109	-31.77	1478	20231006	22.33	2450	-26.20	20240205	1780	1.57	20240405	2650	-31.77	20231109	1478	22.33	20231006	1.32	N	013520	500	250 억	1052874	N	N	8	N	N
136	20240405	100230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1832	-7	5	-0.38	66176781	36856	66.96	1780	1838	1780	2390	1288	1839	1795.55	2.10	2842	1875	1857	1841	1823	1807	1849	1815	250	551	500	1170	1	1	50051252	917	26.55	0.57	12	0.07	69.00	3242.00	2650	20231109	-30.87	1478	20231006	23.95	2450	-25.22	20240205	1780	2.92	20240405	2650	-30.87	20231109	1478	23.95	20231006	1.32	N	013520	500	250 억	1052874	N	N	8	N	N
137	20240405	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-39	5	-2.12	51001574	28500	51.78	1780	1838	1780	2390	1288	1839	1789.53	2.10	1505	1875	1857	1841	1823	1807	1849	1815	250	551	500	1170	1	1	50051252	901	26.09	0.56	12	0.06	69.00	3242.00	2650	20231109	-32.08	1478	20231006	21.79	2450	-26.53	20240205	1780	1.12	20240405	2650	-32.08	20231109	1478	21.79	20231006	1.32	N	013520	500	250 억	1052874	N	N	8	N	N
138	20240404	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1839	-14	5	-0.76	100667144	54784	62.80	1842	1859	1825	2405	1298	1853	1837.53	2.13	-13044	1915	1883	1863	1831	1811	1874	1822	250	552	500	1180	1	1	50051252	920	26.65	0.57	12	0.11	69.00	3242.00	2650	20231109	-30.60	1478	20231006	24.42	2450	-24.94	20240205	1818	1.16	20240322	2650	-30.60	20231109	1478	24.42	20231006	1.33	N	013520	500	250 억	1065460	N	N	8	N	N
139	20240404	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1830	-23	5	-1.24	79643902	43286	49.62	1842	1859	1828	2405	1298	1853	1839.95	2.13	-10943	1915	1883	1863	1831	1811	1874	1822	250	552	500	1180	1	1	50051252	916	26.52	0.56	12	0.09	69.00	3242.00	2650	20231109	-30.94	1478	20231006	23.82	2450	-25.31	20240205	1818	0.66	20240322	2650	-30.94	20231109	1478	23.82	20231006	1.33	N	013520	500	250 억	1065460	N	N	17	N	N
140	20240404	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1843	-10	5	-0.54	56860159	30855	35.37	1842	1859	1839	2405	1298	1853	1842.82	2.13	-7882	1915	1883	1863	1831	1811	1874	1822	250	552	500	1180	1	1	50051252	922	26.71	0.57	12	0.06	69.00	3242.00	2650	20231109	-30.45	1478	20231006	24.70	2450	-24.78	20240205	1818	1.38	20240322	2650	-30.45	20231109	1478	24.70	20231006	1.33	N	013520	500	250 억	1065460	N	N	17	N	N
141	20240404	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1843	-10	5	-0.54	43347265	23513	26.96	1842	1859	1839	2405	1298	1853	1843.54	2.13	-7182	1915	1883	1863	1831	1811	1874	1822	250	552	500	1180	1	1	50051252	922	26.71	0.57	12	0.05	69.00	3242.00	2650	20231109	-30.45	1478	20231006	24.70	2450	-24.78	20240205	1818	1.38	20240322	2650	-30.45	20231109	1478	24.70	20231006	1.33	N	013520	500	250 억	1065460	N	N	17	N	N
142	20240404	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1841	-12	5	-0.65	37252707	20202	23.16	1842	1859	1839	2405	1298	1853	1844.01	2.13	-6307	1915	1883	1863	1831	1811	1874	1822	250	552	500	1180	1	1	50051252	921	26.68	0.57	12	0.04	69.00	3242.00	2650	20231109	-30.53	1478	20231006	24.56	2450	-24.86	20240205	1818	1.27	20240322	2650	-30.53	20231109	1478	24.56	20231006	1.33	N	013520	500	250 억	1065460	N	N	17	N	N
143	20240404	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1845	-8	5	-0.43	13308141	7205	8.26	1842	1859	1841	2405	1298	1853	1847.07	2.13	-1418	1915	1883	1863	1831	1811	1874	1822	250	552	500	1180	1	1	50051252	923	26.74	0.57	12	0.01	69.00	3242.00	2650	20231109	-30.38	1478	20231006	24.83	2450	-24.69	20240205	1818	1.49	20240322	2650	-30.38	20231109	1478	24.83	20231006	1.33	N	013520	500	250 억	1065460	N	N	17	N	N
144	20240404	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1857	4	2	0.22	10116284	5476	6.28	1842	1859	1841	2405	1298	1853	1847.39	2.13	-223	1915	1883	1863	1831	1811	1874	1822	250	552	500	1180	1	1	50051252	929	26.91	0.57	12	0.01	69.00	3242.00	2650	20231109	-29.92	1478	20231006	25.64	2450	-24.20	20240205	1818	2.15	20240322	2650	-29.92	20231109	1478	25.64	20231006	1.33	N	013520	500	250 억	1065460	N	N	17	N	N
145	20240404	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1842	-11	5	-0.59	2853258	1549	1.78	1842	1842	1842	2405	1298	1853	1842.00	2.13	583	1915	1883	1863	1831	1811	1874	1822	250	552	500	1180	1	1	50051252	922	26.70	0.57	12	0.00	69.00	3242.00	2650	20231109	-30.49	1478	20231006	24.63	2450	-24.82	20240205	1818	1.32	20240322	2650	-30.49	20231109	1478	24.63	20231006	1.33	N	013520	500	250 억	1065460	N	N	17	N	N
146	20240403	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1853	-42	5	-2.22	162088603	87189	71.65	1895	1895	1843	2460	1327	1895	1859.05	2.09	-14852	1945	1919	1899	1873	1853	1910	1864	250	565	500	1210	1	1	50051252	927	26.86	0.57	12	0.17	69.00	3242.00	2650	20231109	-30.08	1478	20231006	25.37	2450	-24.37	20240205	1818	1.93	20240322	2650	-30.08	20231109	1478	25.37	20231006	1.31	N	013520	500	250 억	1046685	N	N	17	N	N
147	20240403	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1852	-43	5	-2.27	148374506	79790	65.57	1895	1895	1843	2460	1327	1895	1859.56	2.09	-14397	1945	1919	1899	1873	1853	1910	1864	250	565	500	1210	1	1	50051252	927	26.84	0.57	12	0.16	69.00	3242.00	2650	20231109	-30.11	1478	20231006	25.30	2450	-24.41	20240205	1818	1.87	20240322	2650	-30.11	20231109	1478	25.30	20231006	1.31	N	013520	500	250 억	1046685	N	N	87	N	N
148	20240403	140241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1852	-43	5	-2.27	117337950	63008	51.78	1895	1895	1852	2460	1327	1895	1862.27	2.09	-5718	1945	1919	1899	1873	1853	1910	1864	250	565	500	1210	1	1	50051252	927	26.84	0.57	12	0.13	69.00	3242.00	2650	20231109	-30.11	1478	20231006	25.30	2450	-24.41	20240205	1818	1.87	20240322	2650	-30.11	20231109	1478	25.30	20231006	1.31	N	013520	500	250 억	1046685	N	N	87	N	N
149	20240403	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1854	-41	5	-2.16	112322456	60302	49.56	1895	1895	1854	2460	1327	1895	1862.67	2.09	-4664	1945	1919	1899	1873	1853	1910	1864	250	565	500	1210	1	1	50051252	928	26.87	0.57	12	0.12	69.00	3242.00	2650	20231109	-30.04	1478	20231006	25.44	2450	-24.33	20240205	1818	1.98	20240322	2650	-30.04	20231109	1478	25.44	20231006	1.31	N	013520	500	250 억	1046685	N	N	87	N	N
150	20240403	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1854	-41	5	-2.16	108395312	58184	47.82	1895	1895	1854	2460	1327	1895	1862.97	2.09	-4287	1945	1919	1899	1873	1853	1910	1864	250	565	500	1210	1	1	50051252	928	26.87	0.57	12	0.12	69.00	3242.00	2650	20231109	-30.04	1478	20231006	25.44	2450	-24.33	20240205	1818	1.98	20240322	2650	-30.04	20231109	1478	25.44	20231006	1.31	N	013520	500	250 억	1046685	N	N	87	N	N
151	20240403	110242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1860	-35	5	-1.85	81944320	43934	36.11	1895	1895	1858	2460	1327	1895	1865.17	2.09	-7607	1945	1919	1899	1873	1853	1910	1864	250	565	500	1210	1	1	50051252	931	26.96	0.57	12	0.09	69.00	3242.00	2650	20231109	-29.81	1478	20231006	25.85	2450	-24.08	20240205	1818	2.31	20240322	2650	-29.81	20231109	1478	25.85	20231006	1.31	N	013520	500	250 억	1046685	N	N	87	N	N
152	20240403	100242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1864	-31	5	-1.64	37030031	19801	16.27	1895	1895	1863	2460	1327	1895	1870.11	2.09	-2695	1945	1919	1899	1873	1853	1910	1864	250	565	500	1210	1	1	50051252	933	27.01	0.57	12	0.04	69.00	3242.00	2650	20231109	-29.66	1478	20231006	26.12	2450	-23.92	20240205	1818	2.53	20240322	2650	-29.66	20231109	1478	26.12	20231006	1.31	N	013520	500	250 억	1046685	N	N	87	N	N
153	20240403	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1880	-15	5	-0.79	3752763	1982	1.63	1895	1895	1880	2460	1327	1895	1893.42	2.09	-606	1945	1919	1899	1873	1853	1910	1864	250	565	500	1210	1	1	50051252	941	27.25	0.58	12	0.00	69.00	3242.00	2650	20231109	-29.06	1478	20231006	27.20	2450	-23.27	20240205	1818	3.41	20240322	2650	-29.06	20231109	1478	27.20	20231006	1.31	N	013520	500	250 억	1046685	N	N	87	N	N
154	20240402	160236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1895	-30	5	-1.56	230962174	121680	191.83	1917	1925	1879	2500	1348	1925	1898.11	2.18	-46885	1957	1941	1928	1912	1899	1934	1905	250	575	500	1230	1	1	50051252	948	27.46	0.58	12	0.24	69.00	3242.00	2650	20231109	-28.49	1478	20231006	28.21	2450	-22.65	20240205	1818	4.24	20240322	2650	-28.49	20231109	1478	28.21	20231006	1.31	N	013520	500	250 억	1092599	N	N	87	N	N
155	20240402	150241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1887	-38	5	-1.97	222253547	117068	184.56	1917	1925	1879	2500	1348	1925	1898.50	2.18	-47569	1957	1941	1928	1912	1899	1934	1905	250	575	500	1230	1	1	50051252	944	27.35	0.58	12	0.23	69.00	3242.00	2650	20231109	-28.79	1478	20231006	27.67	2450	-22.98	20240205	1818	3.80	20240322	2650	-28.79	20231109	1478	27.67	20231006	1.31	N	013520	500	250 억	1092599	N	N	0	N	N
156	20240402	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1892	-33	5	-1.71	200043083	105270	165.96	1917	1925	1880	2500	1348	1925	1900.29	2.18	-41092	1957	1941	1928	1912	1899	1934	1905	250	575	500	1230	1	1	50051252	947	27.42	0.58	12	0.21	69.00	3242.00	2650	20231109	-28.60	1478	20231006	28.01	2450	-22.78	20240205	1818	4.07	20240322	2650	-28.60	20231109	1478	28.01	20231006	1.31	N	013520	500	250 억	1092599	N	N	0	N	N
157	20240402	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1886	-39	5	-2.03	151270764	79404	125.18	1917	1925	1882	2500	1348	1925	1905.08	2.18	-33516	1957	1941	1928	1912	1899	1934	1905	250	575	500	1230	1	1	50051252	944	27.33	0.58	12	0.16	69.00	3242.00	2650	20231109	-28.83	1478	20231006	27.60	2450	-23.02	20240205	1818	3.74	20240322	2650	-28.83	20231109	1478	27.60	20231006	1.31	N	013520	500	250 억	1092599	N	N	0	N	N
158	20240402	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1893	-32	5	-1.66	146961818	77125	121.59	1917	1925	1882	2500	1348	1925	1905.50	2.18	-32358	1957	1941	1928	1912	1899	1934	1905	250	575	500	1230	1	1	50051252	947	27.43	0.58	12	0.15	69.00	3242.00	2650	20231109	-28.57	1478	20231006	28.08	2450	-22.73	20240205	1818	4.13	20240322	2650	-28.57	20231109	1478	28.08	20231006	1.31	N	013520	500	250 억	1092599	N	N	0	N	N
159	20240402	110239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1882	-43	5	-2.23	139012019	72918	114.95	1917	1925	1882	2500	1348	1925	1906.42	2.18	-31774	1957	1941	1928	1912	1899	1934	1905	250	575	500	1230	1	1	50051252	942	27.28	0.58	12	0.15	69.00	3242.00	2650	20231109	-28.98	1478	20231006	27.33	2450	-23.18	20240205	1818	3.52	20240322	2650	-28.98	20231109	1478	27.33	20231006	1.31	N	013520	500	250 억	1092599	N	N	0	N	N
160	20240402	100239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1905	-20	5	-1.04	116110496	60824	95.89	1917	1925	1898	2500	1348	1925	1908.96	2.18	-23668	1957	1941	1928	1912	1899	1934	1905	250	575	500	1230	1	1	50051252	953	27.61	0.59	12	0.12	69.00	3242.00	2650	20231109	-28.11	1478	20231006	28.89	2450	-22.24	20240205	1818	4.79	20240322	2650	-28.11	20231109	1478	28.89	20231006	1.31	N	013520	500	250 억	1092599	N	N	0	N	N
161	20240402	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1917	-8	5	-0.42	340993	178	0.28	1917	1917	1915	2500	1348	1925	1915.69	2.18	-90	1957	1941	1928	1912	1899	1934	1905	250	575	500	1230	1	1	50051252	959	27.78	0.59	12	0.00	69.00	3242.00	2650	20231109	-27.66	1478	20231006	29.70	2450	-21.76	20240205	1818	5.45	20240322	2650	-27.66	20231109	1478	29.70	20231006	1.31	N	013520	500	250 억	1092599	N	N	0	N	N
162	20240401	160237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1925	-14	5	-0.72	121800171	63372	100.90	1940	1944	1915	2520	1358	1939	1921.99	2.22	-22834	1967	1952	1924	1909	1881	1960	1917	250	581	500	1240	1	1	50051252	963	27.90	0.59	12	0.13	69.00	3242.00	2650	20231109	-27.36	1478	20231006	30.24	2450	-21.43	20240205	1818	5.89	20240322	2650	-27.36	20231109	1478	30.24	20231006	1.31	N	013520	500	250 억	1109221	N	N	0	N	N
163	20240401	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1915	-24	5	-1.24	103916286	54047	86.06	1940	1944	1915	2520	1358	1939	1922.70	2.22	-19235	1967	1952	1924	1909	1881	1960	1917	250	581	500	1240	1	1	50051252	958	27.75	0.59	12	0.11	69.00	3242.00	2650	20231109	-27.74	1478	20231006	29.57	2450	-21.84	20240205	1818	5.34	20240322	2650	-27.74	20231109	1478	29.57	20231006	1.31	N	013520	500	250 억	1109221	N	N	0	N	N
164	20240401	140237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1917	-22	5	-1.13	87149298	45313	72.15	1940	1944	1915	2520	1358	1939	1923.27	2.22	-13829	1967	1952	1924	1909	1881	1960	1917	250	581	500	1240	1	1	50051252	959	27.78	0.59	12	0.09	69.00	3242.00	2650	20231109	-27.66	1478	20231006	29.70	2450	-21.76	20240205	1818	5.45	20240322	2650	-27.66	20231109	1478	29.70	20231006	1.31	N	013520	500	250 억	1109221	N	N	0	N	N
165	20240401	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1926	-13	5	-0.67	83378583	43348	69.02	1940	1944	1915	2520	1358	1939	1923.47	2.22	-13413	1967	1952	1924	1909	1881	1960	1917	250	581	500	1240	1	1	50051252	964	27.91	0.59	12	0.09	69.00	3242.00	2650	20231109	-27.32	1478	20231006	30.31	2450	-21.39	20240205	1818	5.94	20240322	2650	-27.32	20231109	1478	30.31	20231006	1.31	N	013520	500	250 억	1109221	N	N	0	N	N
166	20240401	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1929	-10	5	-0.52	44778337	23226	36.98	1940	1944	1916	2520	1358	1939	1927.94	2.22	-3671	1967	1952	1924	1909	1881	1960	1917	250	581	500	1240	1	1	50051252	965	27.96	0.60	12	0.05	69.00	3242.00	2650	20231109	-27.21	1478	20231006	30.51	2450	-21.27	20240205	1818	6.11	20240322	2650	-27.21	20231109	1478	30.51	20231006	1.31	N	013520	500	250 억	1109221	N	N	0	N	N
167	20240401	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1922	-17	5	-0.88	32223703	16692	26.58	1940	1944	1916	2520	1358	1939	1930.49	2.22	-3307	1967	1952	1924	1909	1881	1960	1917	250	581	500	1240	1	1	50051252	962	27.86	0.59	12	0.03	69.00	3242.00	2650	20231109	-27.47	1478	20231006	30.04	2450	-21.55	20240205	1818	5.72	20240322	2650	-27.47	20231109	1478	30.04	20231006	1.31	N	013520	500	250 억	1109221	N	N	0	N	N
168	20240401	100236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1929	-10	5	-0.52	20549942	10646	16.95	1940	1944	1916	2520	1358	1939	1930.30	2.22	-1428	1967	1952	1924	1909	1881	1960	1917	250	581	500	1240	1	1	50051252	965	27.96	0.60	12	0.02	69.00	3242.00	2650	20231109	-27.21	1478	20231006	30.51	2450	-21.27	20240205	1818	6.11	20240322	2650	-27.21	20231109	1478	30.51	20231006	1.31	N	013520	500	250 억	1109221	N	N	0	N	N
169	20240401	090236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1939	0	3	0.00	5989960	3088	4.92	1940	1940	1939	2520	1358	1939	1939.75	2.22	-1537	1967	1952	1924	1909	1881	1960	1917	250	581	500	1240	1	1	50051252	970	28.10	0.60	12	0.01	69.00	3242.00	2650	20231109	-26.83	1478	20231006	31.19	2450	-20.86	20240205	1818	6.66	20240322	2650	-26.83	20231109	1478	31.19	20231006	1.31	N	013520	500	250 억	1109221	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History