KissMeData/041650/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160506	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4000	110	2	2.83	12580575920	2998171	4998.28	3885	4500	3885	5050	2725	3890	4196.19	2.68	21529	3956	3922	3881	3847	3806	3940	3865	107	1160	500	2870	5	1	21471450	859	6.11	0.40	12	13.96	655.00	10014.00	4690	20240401	-14.71	3050	20230424	31.15	4690	-14.71	20240401	3300	21.21	20240125	4690	-14.71	20240401	3075	30.08	20230504	1.01	N	041650	500	107 억	574772	N	N	0	N	N
3	20240430	150510	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3920	30	2	0.77	12248936905	2914546	4858.87	3885	4500	3885	5050	2725	3890	4202.69	2.68	2955	3956	3922	3881	3847	3806	3940	3865	107	1160	500	2870	5	1	21471450	842	5.98	0.39	12	13.57	655.00	10014.00	4690	20240401	-16.42	3050	20230424	28.52	4690	-16.42	20240401	3300	18.79	20240125	4690	-16.42	20240401	3075	27.48	20230504	1.01	N	041650	500	107 억	574772	N	N	0	N	N
4	20240430	140511	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4025	135	2	3.47	11279434075	2669298	4450.02	3885	4500	3885	5050	2725	3890	4225.62	2.68	-56868	3956	3922	3881	3847	3806	3940	3865	107	1160	500	2870	5	1	21471450	864	6.15	0.40	12	12.43	655.00	10014.00	4690	20240401	-14.18	3050	20230424	31.97	4690	-14.18	20240401	3300	21.97	20240125	4690	-14.18	20240401	3075	30.89	20230504	1.01	N	041650	500	107 억	574772	N	N	0	N	N
5	20240430	130509	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4040	150	2	3.86	1113585685	281156	468.72	3885	4040	3885	5050	2725	3890	3960.74	2.68	-11375	3956	3922	3881	3847	3806	3940	3865	107	1160	500	2870	5	1	21471450	867	6.17	0.40	12	1.31	655.00	10014.00	4690	20240401	-13.86	3050	20230424	32.46	4690	-13.86	20240401	3300	22.42	20240125	4690	-13.86	20240401	3075	31.38	20230504	1.01	N	041650	500	107 억	574772	N	N	0	N	N
6	20240430	120510	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3960	70	2	1.80	598469275	151570	252.68	3885	4035	3885	5050	2725	3890	3948.47	2.68	3913	3956	3922	3881	3847	3806	3940	3865	107	1160	500	2870	5	1	21471450	850	6.05	0.40	12	0.71	655.00	10014.00	4690	20240401	-15.57	3050	20230424	29.84	4690	-15.57	20240401	3300	20.00	20240125	4690	-15.57	20240401	3075	28.78	20230504	1.01	N	041650	500	107 억	574772	N	N	0	N	N
7	20240430	110509	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3895	5	2	0.13	55789675	14312	23.86	3885	3915	3885	5050	2725	3890	3898.10	2.68	-1570	3956	3922	3881	3847	3806	3940	3865	107	1160	500	2870	5	1	21471450	836	5.95	0.39	12	0.07	655.00	10014.00	4690	20240401	-16.95	3050	20230424	27.70	4690	-16.95	20240401	3300	18.03	20240125	4690	-16.95	20240401	3075	26.67	20230504	1.01	N	041650	500	107 억	574772	N	N	0	N	N
8	20240430	100507	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3900	10	2	0.26	43449005	11141	18.57	3885	3915	3885	5050	2725	3890	3899.92	2.68	-893	3956	3922	3881	3847	3806	3940	3865	107	1160	500	2870	5	1	21471450	837	5.95	0.39	12	0.05	655.00	10014.00	4690	20240401	-16.84	3050	20230424	27.87	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	3075	26.83	20230504	1.01	N	041650	500	107 억	574772	N	N	0	N	N
9	20240430	090517	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3910	20	2	0.51	6717295	1726	2.88	3885	3915	3885	5050	2725	3890	3891.83	2.68	-154	3956	3922	3881	3847	3806	3940	3865	107	1160	500	2870	5	1	21471450	840	5.97	0.39	12	0.01	655.00	10014.00	4690	20240401	-16.63	3050	20230424	28.20	4690	-16.63	20240401	3300	18.48	20240125	4690	-16.63	20240401	3075	27.15	20230504	1.01	N	041650	500	107 억	574772	N	N	0	N	N
10	20240429	160457	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3890	65	2	1.70	232016495	59711	69.36	3850	3915	3840	4970	2680	3825	3885.65	2.64	8003	3955	3890	3855	3790	3755	3872	3772	107	1145	500	2830	5	1	21471450	835	5.94	0.39	12	0.28	655.00	10014.00	4690	20240401	-17.06	2980	20230421	30.54	4690	-17.06	20240401	3300	17.88	20240125	4690	-17.06	20240401	3075	26.50	20230504	1.03	N	041650	500	107 억	565938	N	N	6	N	N
11	20240429	150508	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3880	55	2	1.44	207195575	53326	61.94	3850	3915	3840	4970	2680	3825	3885.45	2.64	10129	3955	3890	3855	3790	3755	3872	3772	107	1145	500	2830	5	1	21471450	833	5.92	0.39	12	0.25	655.00	10014.00	4690	20240401	-17.27	2980	20230421	30.20	4690	-17.27	20240401	3300	17.58	20240125	4690	-17.27	20240401	3075	26.18	20230504	1.03	N	041650	500	107 억	565938	N	N	6	N	N
12	20240429	140452	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3890	65	2	1.70	182041145	46841	54.41	3850	3915	3840	4970	2680	3825	3886.36	2.64	9622	3955	3890	3855	3790	3755	3872	3772	107	1145	500	2830	5	1	21471450	835	5.94	0.39	12	0.22	655.00	10014.00	4690	20240401	-17.06	2980	20230421	30.54	4690	-17.06	20240401	3300	17.88	20240125	4690	-17.06	20240401	3075	26.50	20230504	1.03	N	041650	500	107 억	565938	N	N	6	N	N
13	20240429	130508	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3885	60	2	1.57	168113915	43261	50.25	3850	3915	3840	4970	2680	3825	3886.04	2.64	8830	3955	3890	3855	3790	3755	3872	3772	107	1145	500	2830	5	1	21471450	834	5.93	0.39	12	0.20	655.00	10014.00	4690	20240401	-17.16	2980	20230421	30.37	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3075	26.34	20230504	1.03	N	041650	500	107 억	565938	N	N	6	N	N
14	20240429	120507	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3885	60	2	1.57	155292550	39960	46.42	3850	3915	3840	4970	2680	3825	3886.20	2.64	7123	3955	3890	3855	3790	3755	3872	3772	107	1145	500	2830	5	1	21471450	834	5.93	0.39	12	0.19	655.00	10014.00	4690	20240401	-17.16	2980	20230421	30.37	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3075	26.34	20230504	1.03	N	041650	500	107 억	565938	N	N	6	N	N
15	20240429	110455	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3885	60	2	1.57	132000095	33958	39.45	3850	3915	3840	4970	2680	3825	3887.16	2.64	6432	3955	3890	3855	3790	3755	3872	3772	107	1145	500	2830	5	1	21471450	834	5.93	0.39	12	0.16	655.00	10014.00	4690	20240401	-17.16	2980	20230421	30.37	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3075	26.34	20230504	1.03	N	041650	500	107 억	565938	N	N	6	N	N
16	20240429	100508	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3905	80	2	2.09	98796295	25421	29.53	3850	3915	3840	4970	2680	3825	3886.41	2.64	6790	3955	3890	3855	3790	3755	3872	3772	107	1145	500	2830	5	1	21471450	838	5.96	0.39	12	0.12	655.00	10014.00	4690	20240401	-16.74	2980	20230421	31.04	4690	-16.74	20240401	3300	18.33	20240125	4690	-16.74	20240401	3075	26.99	20230504	1.03	N	041650	500	107 억	565938	N	N	6	N	N
17	20240429	090508	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3875	50	2	1.31	5134905	1334	1.55	3850	3880	3840	4970	2680	3825	3849.27	2.64	109	3955	3890	3855	3790	3755	3872	3772	107	1145	500	2830	5	1	21471450	832	5.92	0.39	12	0.01	655.00	10014.00	4690	20240401	-17.38	2980	20230421	30.03	4690	-17.38	20240401	3300	17.42	20240125	4690	-17.38	20240401	3075	26.02	20230504	1.03	N	041650	500	107 억	565938	N	N	6	N	N
18	20240426	160506	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3825	-60	5	-1.54	331470690	85902	127.97	3885	3920	3820	5050	2720	3885	3858.71	2.71	-8964	3938	3911	3883	3856	3828	3897	3842	107	1165	500	2870	5	1	21471450	821	5.84	0.38	12	0.40	655.00	10014.00	4690	20240401	-18.44	2980	20230421	28.36	4690	-18.44	20240401	3300	15.91	20240125	4690	-18.44	20240401	3060	25.00	20230427	0.97	N	041650	500	107 억	582123	N	N	6	N	N
19	20240426	150506	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3835	-50	5	-1.29	299812925	77626	115.64	3885	3920	3820	5050	2720	3885	3862.27	2.71	-9290	3938	3911	3883	3856	3828	3897	3842	107	1165	500	2870	5	1	21471450	823	5.85	0.38	12	0.36	655.00	10014.00	4690	20240401	-18.23	2980	20230421	28.69	4690	-18.23	20240401	3300	16.21	20240125	4690	-18.23	20240401	3060	25.33	20230427	0.97	N	041650	500	107 억	582123	N	N	0	N	N
20	20240426	140504	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3835	-50	5	-1.29	246009660	63602	94.75	3885	3920	3820	5050	2720	3885	3867.95	2.71	-9745	3938	3911	3883	3856	3828	3897	3842	107	1165	500	2870	5	1	21471450	823	5.85	0.38	12	0.30	655.00	10014.00	4690	20240401	-18.23	2980	20230421	28.69	4690	-18.23	20240401	3300	16.21	20240125	4690	-18.23	20240401	3060	25.33	20230427	0.97	N	041650	500	107 억	582123	N	N	0	N	N
21	20240426	130504	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3850	-35	5	-0.90	212599975	54883	81.76	3885	3920	3830	5050	2720	3885	3873.69	2.71	-8814	3938	3911	3883	3856	3828	3897	3842	107	1165	500	2870	5	1	21471450	827	5.88	0.38	12	0.26	655.00	10014.00	4690	20240401	-17.91	2980	20230421	29.19	4690	-17.91	20240401	3300	16.67	20240125	4690	-17.91	20240401	3060	25.82	20230427	0.97	N	041650	500	107 억	582123	N	N	0	N	N
22	20240426	120504	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3855	-30	5	-0.77	179790460	46354	69.05	3885	3920	3840	5050	2720	3885	3878.64	2.71	-8527	3938	3911	3883	3856	3828	3897	3842	107	1165	500	2870	5	1	21471450	828	5.89	0.38	12	0.22	655.00	10014.00	4690	20240401	-17.80	2980	20230421	29.36	4690	-17.80	20240401	3300	16.82	20240125	4690	-17.80	20240401	3060	25.98	20230427	0.97	N	041650	500	107 억	582123	N	N	0	N	N
23	20240426	110505	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3850	-35	5	-0.90	155825345	40133	59.78	3885	3920	3845	5050	2720	3885	3882.72	2.71	-7092	3938	3911	3883	3856	3828	3897	3842	107	1165	500	2870	5	1	21471450	827	5.88	0.38	12	0.19	655.00	10014.00	4690	20240401	-17.91	2980	20230421	29.19	4690	-17.91	20240401	3300	16.67	20240125	4690	-17.91	20240401	3060	25.82	20230427	0.97	N	041650	500	107 억	582123	N	N	0	N	N
24	20240426	100504	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3900	15	2	0.39	76768255	19720	29.38	3885	3920	3885	5050	2720	3885	3892.92	2.71	-717	3938	3911	3883	3856	3828	3897	3842	107	1165	500	2870	5	1	21471450	837	5.95	0.39	12	0.09	655.00	10014.00	4690	20240401	-16.84	2980	20230421	30.87	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	3060	27.45	20230427	0.97	N	041650	500	107 억	582123	N	N	0	N	N
25	20240426	090507	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3905	20	2	0.51	30288520	7778	11.59	3885	3920	3885	5050	2720	3885	3894.14	2.71	-101	3938	3911	3883	3856	3828	3897	3842	107	1165	500	2870	5	1	21471450	838	5.96	0.39	12	0.04	655.00	10014.00	4690	20240401	-16.74	2980	20230421	31.04	4690	-16.74	20240401	3300	18.33	20240125	4690	-16.74	20240401	3060	27.61	20230427	0.97	N	041650	500	107 억	582123	N	N	0	N	N
26	20240425	160501	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3885	-20	5	-0.51	203401400	52370	80.54	3905	3910	3855	5070	2735	3905	3883.92	2.70	5609	3991	3947	3896	3852	3801	3970	3875	107	1165	500	2880	5	1	21471450	834	5.93	0.39	12	0.24	655.00	10014.00	4690	20240401	-17.16	2980	20230421	30.37	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3060	26.96	20230427	0.96	N	041650	500	107 억	580675	N	N	0	N	N
27	20240425	150506	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3875	-30	5	-0.77	175123505	45067	69.31	3905	3910	3855	5070	2735	3905	3885.85	2.70	8741	3991	3947	3896	3852	3801	3970	3875	107	1165	500	2880	5	1	21471450	832	5.92	0.39	12	0.21	655.00	10014.00	4690	20240401	-17.38	2980	20230421	30.03	4690	-17.38	20240401	3300	17.42	20240125	4690	-17.38	20240401	3060	26.63	20230427	0.96	N	041650	500	107 억	580675	N	N	0	N	N
28	20240425	140503	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3875	-30	5	-0.77	141017960	36262	55.77	3905	3910	3855	5070	2735	3905	3888.86	2.70	5885	3991	3947	3896	3852	3801	3970	3875	107	1165	500	2880	5	1	21471450	832	5.92	0.39	12	0.17	655.00	10014.00	4690	20240401	-17.38	2980	20230421	30.03	4690	-17.38	20240401	3300	17.42	20240125	4690	-17.38	20240401	3060	26.63	20230427	0.96	N	041650	500	107 억	580675	N	N	0	N	N
29	20240425	130504	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3880	-25	5	-0.64	123823835	31824	48.94	3905	3910	3855	5070	2735	3905	3890.89	2.70	6063	3991	3947	3896	3852	3801	3970	3875	107	1165	500	2880	5	1	21471450	833	5.92	0.39	12	0.15	655.00	10014.00	4690	20240401	-17.27	2980	20230421	30.20	4690	-17.27	20240401	3300	17.58	20240125	4690	-17.27	20240401	3060	26.80	20230427	0.96	N	041650	500	107 억	580675	N	N	0	N	N
30	20240425	120502	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3895	-10	5	-0.26	105746255	27173	41.79	3905	3910	3855	5070	2735	3905	3891.59	2.70	5748	3991	3947	3896	3852	3801	3970	3875	107	1165	500	2880	5	1	21471450	836	5.95	0.39	12	0.13	655.00	10014.00	4690	20240401	-16.95	2980	20230421	30.70	4690	-16.95	20240401	3300	18.03	20240125	4690	-16.95	20240401	3060	27.29	20230427	0.96	N	041650	500	107 억	580675	N	N	0	N	N
31	20240425	110503	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3895	-10	5	-0.26	93237870	23963	36.85	3905	3910	3855	5070	2735	3905	3890.91	2.70	4789	3991	3947	3896	3852	3801	3970	3875	107	1165	500	2880	5	1	21471450	836	5.95	0.39	12	0.11	655.00	10014.00	4690	20240401	-16.95	2980	20230421	30.70	4690	-16.95	20240401	3300	18.03	20240125	4690	-16.95	20240401	3060	27.29	20230427	0.96	N	041650	500	107 억	580675	N	N	0	N	N
32	20240425	100502	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3890	-15	5	-0.38	70437300	18099	27.83	3905	3910	3855	5070	2735	3905	3891.78	2.70	3725	3991	3947	3896	3852	3801	3970	3875	107	1165	500	2880	5	1	21471450	835	5.94	0.39	12	0.08	655.00	10014.00	4690	20240401	-17.06	2980	20230421	30.54	4690	-17.06	20240401	3300	17.88	20240125	4690	-17.06	20240401	3060	27.12	20230427	0.96	N	041650	500	107 억	580675	N	N	0	N	N
33	20240425	090504	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3900	-5	5	-0.13	13594895	3483	5.36	3905	3905	3880	5070	2735	3905	3903.21	2.70	-1343	3991	3947	3896	3852	3801	3970	3875	107	1165	500	2880	5	1	21471450	837	5.95	0.39	12	0.02	655.00	10014.00	4690	20240401	-16.84	2980	20230421	30.87	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	3060	27.45	20230427	0.96	N	041650	500	107 억	580675	N	N	0	N	N
34	20240424	160501	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3905	10	2	0.26	251866980	64763	91.68	3875	3940	3845	5060	2730	3895	3889.05	2.78	-6085	3951	3922	3866	3837	3781	3937	3852	107	1165	500	2880	5	1	21471450	838	5.96	0.39	12	0.30	655.00	10014.00	4690	20240401	-16.74	2980	20230421	31.04	4690	-16.74	20240401	3300	18.33	20240125	4690	-16.74	20240401	3050	28.03	20230424	0.97	N	041650	500	107 억	596686	N	N	0	N	N
35	20240424	150501	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3900	5	2	0.13	228125845	58679	83.07	3875	3940	3845	5060	2730	3895	3887.69	2.78	-6291	3951	3922	3866	3837	3781	3937	3852	107	1165	500	2880	5	1	21471450	837	5.95	0.39	12	0.27	655.00	10014.00	4690	20240401	-16.84	2980	20230421	30.87	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	3050	27.87	20230424	0.97	N	041650	500	107 억	596686	N	N	0	N	N
36	20240424	140500	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3885	-10	5	-0.26	179778430	46254	65.48	3875	3940	3845	5060	2730	3895	3886.77	2.78	-10355	3951	3922	3866	3837	3781	3937	3852	107	1165	500	2880	5	1	21471450	834	5.93	0.39	12	0.22	655.00	10014.00	4690	20240401	-17.16	2980	20230421	30.37	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3050	27.38	20230424	0.97	N	041650	500	107 억	596686	N	N	0	N	N
37	20240424	130506	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3885	-10	5	-0.26	161750385	41608	58.90	3875	3940	3845	5060	2730	3895	3887.48	2.78	-7134	3951	3922	3866	3837	3781	3937	3852	107	1165	500	2880	5	1	21471450	834	5.93	0.39	12	0.19	655.00	10014.00	4690	20240401	-17.16	2980	20230421	30.37	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3050	27.38	20230424	0.97	N	041650	500	107 억	596686	N	N	0	N	N
38	20240424	120502	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3885	-10	5	-0.26	150288300	38655	54.72	3875	3940	3845	5060	2730	3895	3887.94	2.78	-7974	3951	3922	3866	3837	3781	3937	3852	107	1165	500	2880	5	1	21471450	834	5.93	0.39	12	0.18	655.00	10014.00	4690	20240401	-17.16	2980	20230421	30.37	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3050	27.38	20230424	0.97	N	041650	500	107 억	596686	N	N	0	N	N
39	20240424	110500	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3875	-20	5	-0.51	142206590	36572	51.77	3875	3940	3845	5060	2730	3895	3888.40	2.78	-6898	3951	3922	3866	3837	3781	3937	3852	107	1165	500	2880	5	1	21471450	832	5.92	0.39	12	0.17	655.00	10014.00	4690	20240401	-17.38	2980	20230421	30.03	4690	-17.38	20240401	3300	17.42	20240125	4690	-17.38	20240401	3050	27.05	20230424	0.97	N	041650	500	107 억	596686	N	N	0	N	N
40	20240424	100500	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3870	-25	5	-0.64	121836005	31301	44.31	3875	3940	3845	5060	2730	3895	3892.40	2.78	-7293	3951	3922	3866	3837	3781	3937	3852	107	1165	500	2880	5	1	21471450	831	5.91	0.39	12	0.15	655.00	10014.00	4690	20240401	-17.48	2980	20230421	29.87	4690	-17.48	20240401	3300	17.27	20240125	4690	-17.48	20240401	3050	26.89	20230424	0.97	N	041650	500	107 억	596686	N	N	0	N	N
41	20240424	090502	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3935	40	2	1.03	39467740	10136	14.35	3875	3935	3875	5060	2730	3895	3893.82	2.78	1552	3951	3922	3866	3837	3781	3937	3852	107	1165	500	2880	5	1	21471450	845	6.01	0.39	12	0.05	655.00	10014.00	4690	20240401	-16.10	2980	20230421	32.05	4690	-16.10	20240401	3300	19.24	20240125	4690	-16.10	20240401	3050	29.02	20230424	0.97	N	041650	500	107 억	596686	N	N	0	N	N
42	20240423	160448	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3895	75	2	1.96	269833475	69823	106.53	3820	3895	3810	4965	2675	3820	3864.58	2.70	32356	3906	3862	3816	3772	3726	3840	3750	107	1145	500	2820	5	1	21471450	836	5.95	0.39	12	0.33	655.00	10014.00	4690	20240401	-16.95	2980	20230421	30.70	4690	-16.95	20240401	3300	18.03	20240125	4690	-16.95	20240401	3050	27.70	20230424	0.97	N	041650	500	107 억	579930	N	N	751	N	N
43	20240423	150500	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3890	70	2	1.83	243514360	63057	96.21	3820	3895	3810	4965	2675	3820	3861.90	2.70	29292	3906	3862	3816	3772	3726	3840	3750	107	1145	500	2820	5	1	21471450	835	5.94	0.39	12	0.29	655.00	10014.00	4690	20240401	-17.06	2980	20230421	30.54	4690	-17.06	20240401	3300	17.88	20240125	4690	-17.06	20240401	3050	27.54	20230424	0.97	N	041650	500	107 억	579930	N	N	751	N	N
44	20240423	140501	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3835	15	2	0.39	130566810	33879	51.69	3820	3895	3810	4965	2675	3820	3854.05	2.70	6339	3906	3862	3816	3772	3726	3840	3750	107	1145	500	2820	5	1	21471450	823	5.85	0.38	12	0.16	655.00	10014.00	4690	20240401	-18.23	2980	20230421	28.69	4690	-18.23	20240401	3300	16.21	20240125	4690	-18.23	20240401	3050	25.74	20230424	0.97	N	041650	500	107 억	579930	N	N	751	N	N
45	20240423	130458	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3850	30	2	0.79	109547280	28426	43.37	3820	3895	3810	4965	2675	3820	3853.93	2.70	5030	3906	3862	3816	3772	3726	3840	3750	107	1145	500	2820	5	1	21471450	827	5.88	0.38	12	0.13	655.00	10014.00	4690	20240401	-17.91	2980	20230421	29.19	4690	-17.91	20240401	3300	16.67	20240125	4690	-17.91	20240401	3050	26.23	20230424	0.97	N	041650	500	107 억	579930	N	N	751	N	N
46	20240423	120458	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3845	25	2	0.65	98959715	25677	39.18	3820	3895	3810	4965	2675	3820	3854.19	2.70	6073	3906	3862	3816	3772	3726	3840	3750	107	1145	500	2820	5	1	21471450	826	5.87	0.38	12	0.12	655.00	10014.00	4690	20240401	-18.02	2980	20230421	29.03	4690	-18.02	20240401	3300	16.52	20240125	4690	-18.02	20240401	3050	26.07	20230424	0.97	N	041650	500	107 억	579930	N	N	751	N	N
47	20240423	110457	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3850	30	2	0.79	84100710	21814	33.28	3820	3895	3810	4965	2675	3820	3855.57	2.70	5452	3906	3862	3816	3772	3726	3840	3750	107	1145	500	2820	5	1	21471450	827	5.88	0.38	12	0.10	655.00	10014.00	4690	20240401	-17.91	2980	20230421	29.19	4690	-17.91	20240401	3300	16.67	20240125	4690	-17.91	20240401	3050	26.23	20230424	0.97	N	041650	500	107 억	579930	N	N	751	N	N
48	20240423	100458	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3870	50	2	1.31	45629900	11822	18.04	3820	3895	3810	4965	2675	3820	3860.19	2.70	6435	3906	3862	3816	3772	3726	3840	3750	107	1145	500	2820	5	1	21471450	831	5.91	0.39	12	0.06	655.00	10014.00	4690	20240401	-17.48	2980	20230421	29.87	4690	-17.48	20240401	3300	17.27	20240125	4690	-17.48	20240401	3050	26.89	20230424	0.97	N	041650	500	107 억	579930	N	N	751	N	N
49	20240423	090459	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3855	35	2	0.92	12366875	3224	4.92	3820	3860	3810	4965	2675	3820	3836.55	2.70	1546	3906	3862	3816	3772	3726	3840	3750	107	1145	500	2820	5	1	21471450	828	5.89	0.38	12	0.02	655.00	10014.00	4690	20240401	-17.80	2980	20230421	29.36	4690	-17.80	20240401	3300	16.82	20240125	4690	-17.80	20240401	3050	26.39	20230424	0.97	N	041650	500	107 억	579930	N	N	751	N	N
50	20240422	160458	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3820	-20	5	-0.52	249895320	65403	82.05	3840	3860	3770	4990	2690	3840	3820.85	2.72	700	3980	3910	3840	3770	3700	3875	3735	107	1150	500	2840	5	1	21471450	820	5.83	0.38	12	0.30	655.00	10014.00	4690	20240401	-18.55	2980	20230421	28.19	4690	-18.55	20240401	3300	15.76	20240125	4690	-18.55	20240401	3050	25.25	20230424	0.97	N	041650	500	107 억	583161	N	N	751	N	N
51	20240422	150457	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3845	5	2	0.13	234738845	61453	77.09	3840	3860	3770	4990	2690	3840	3819.81	2.72	-720	3980	3910	3840	3770	3700	3875	3735	107	1150	500	2840	5	1	21471450	826	5.87	0.38	12	0.29	655.00	10014.00	4690	20240401	-18.02	2980	20230421	29.03	4690	-18.02	20240401	3300	16.52	20240125	4690	-18.02	20240401	3050	26.07	20230424	0.97	N	041650	500	107 억	583161	N	N	0	N	N
52	20240422	140457	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3835	-5	5	-0.13	193809960	50735	63.65	3840	3860	3770	4990	2690	3840	3820.04	2.72	-1271	3980	3910	3840	3770	3700	3875	3735	107	1150	500	2840	5	1	21471450	823	5.85	0.38	12	0.24	655.00	10014.00	4690	20240401	-18.23	2980	20230421	28.69	4690	-18.23	20240401	3300	16.21	20240125	4690	-18.23	20240401	3050	25.74	20230424	0.97	N	041650	500	107 억	583161	N	N	0	N	N
53	20240422	130456	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3835	-5	5	-0.13	87744645	22915	28.75	3840	3860	3800	4990	2690	3840	3829.14	2.72	5549	3980	3910	3840	3770	3700	3875	3735	107	1150	500	2840	5	1	21471450	823	5.85	0.38	12	0.11	655.00	10014.00	4690	20240401	-18.23	2980	20230421	28.69	4690	-18.23	20240401	3300	16.21	20240125	4690	-18.23	20240401	3050	25.74	20230424	0.97	N	041650	500	107 억	583161	N	N	0	N	N
54	20240422	120456	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3840	0	3	0.00	74363370	19422	24.37	3840	3860	3800	4990	2690	3840	3828.82	2.72	3730	3980	3910	3840	3770	3700	3875	3735	107	1150	500	2840	5	1	21471450	825	5.86	0.38	12	0.09	655.00	10014.00	4690	20240401	-18.12	2980	20230421	28.86	4690	-18.12	20240401	3300	16.36	20240125	4690	-18.12	20240401	3050	25.90	20230424	0.97	N	041650	500	107 억	583161	N	N	0	N	N
55	20240422	110456	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3845	5	2	0.13	65749410	17180	21.55	3840	3860	3800	4990	2690	3840	3827.09	2.72	3503	3980	3910	3840	3770	3700	3875	3735	107	1150	500	2840	5	1	21471450	826	5.87	0.38	12	0.08	655.00	10014.00	4690	20240401	-18.02	2980	20230421	29.03	4690	-18.02	20240401	3300	16.52	20240125	4690	-18.02	20240401	3050	26.07	20230424	0.97	N	041650	500	107 억	583161	N	N	0	N	N
56	20240422	100456	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3820	-20	5	-0.52	30762825	8053	10.10	3840	3840	3800	4990	2690	3840	3820.05	2.72	1441	3980	3910	3840	3770	3700	3875	3735	107	1150	500	2840	5	1	21471450	820	5.83	0.38	12	0.04	655.00	10014.00	4690	20240401	-18.55	2980	20230421	28.19	4690	-18.55	20240401	3300	15.76	20240125	4690	-18.55	20240401	3050	25.25	20230424	0.97	N	041650	500	107 억	583161	N	N	0	N	N
57	20240422	090456	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3800	-40	5	-1.04	4952120	1295	1.62	3840	3840	3800	4990	2690	3840	3824.03	2.72	324	3980	3910	3840	3770	3700	3875	3735	107	1150	500	2840	5	1	21471450	816	5.80	0.38	12	0.01	655.00	10014.00	4690	20240401	-18.98	2980	20230421	27.52	4690	-18.98	20240401	3300	15.15	20240125	4690	-18.98	20240401	3050	24.59	20230424	0.97	N	041650	500	107 억	583161	N	N	0	N	N
58	20240419	160436	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3840	-20	5	-0.52	303601630	79322	171.27	3850	3910	3770	5010	2705	3860	3827.44	2.74	5510	3953	3906	3848	3801	3743	3930	3825	107	1150	500	2850	5	1	21471450	825	5.86	0.38	12	0.37	655.00	10014.00	4690	20240401	-18.12	2980	20230421	28.86	4690	-18.12	20240401	3300	16.36	20240125	4690	-18.12	20240401	2980	28.86	20230421	0.97	N	041650	500	107 억	587756	N	N	171	N	N
59	20240419	150440	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3845	-15	5	-0.39	288813025	75469	162.95	3850	3910	3770	5010	2705	3860	3826.89	2.74	4686	3953	3906	3848	3801	3743	3930	3825	107	1150	500	2850	5	1	21471450	826	5.87	0.38	12	0.35	655.00	10014.00	4690	20240401	-18.02	2980	20230421	29.03	4690	-18.02	20240401	3300	16.52	20240125	4690	-18.02	20240401	2980	29.03	20230421	0.97	N	041650	500	107 억	587756	N	N	171	N	N
60	20240419	140435	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3815	-45	5	-1.17	244463720	63891	137.95	3850	3910	3770	5010	2705	3860	3826.24	2.74	-1245	3953	3906	3848	3801	3743	3930	3825	107	1150	500	2850	5	1	21471450	819	5.82	0.38	12	0.30	655.00	10014.00	4690	20240401	-18.66	2980	20230421	28.02	4690	-18.66	20240401	3300	15.61	20240125	4690	-18.66	20240401	2980	28.02	20230421	0.97	N	041650	500	107 억	587756	N	N	171	N	N
61	20240419	130437	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3815	-45	5	-1.17	231166375	60397	130.40	3850	3910	3770	5010	2705	3860	3827.43	2.74	-2754	3953	3906	3848	3801	3743	3930	3825	107	1150	500	2850	5	1	21471450	819	5.82	0.38	12	0.28	655.00	10014.00	4690	20240401	-18.66	2980	20230421	28.02	4690	-18.66	20240401	3300	15.61	20240125	4690	-18.66	20240401	2980	28.02	20230421	0.97	N	041650	500	107 억	587756	N	N	171	N	N
62	20240419	120436	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3790	-70	5	-1.81	224276090	58581	126.48	3850	3910	3770	5010	2705	3860	3828.46	2.74	-3350	3953	3906	3848	3801	3743	3930	3825	107	1150	500	2850	5	1	21471450	814	5.79	0.38	12	0.27	655.00	10014.00	4690	20240401	-19.19	2980	20230421	27.18	4690	-19.19	20240401	3300	14.85	20240125	4690	-19.19	20240401	2980	27.18	20230421	0.97	N	041650	500	107 억	587756	N	N	171	N	N
63	20240419	110439	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3815	-45	5	-1.17	143090760	37192	80.30	3850	3910	3810	5010	2705	3860	3847.34	2.74	4048	3953	3906	3848	3801	3743	3930	3825	107	1150	500	2850	5	1	21471450	819	5.82	0.38	12	0.17	655.00	10014.00	4690	20240401	-18.66	2980	20230421	28.02	4690	-18.66	20240401	3300	15.61	20240125	4690	-18.66	20240401	2980	28.02	20230421	0.97	N	041650	500	107 억	587756	N	N	171	N	N
64	20240419	100438	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3845	-15	5	-0.39	81429960	21102	45.56	3850	3910	3830	5010	2705	3860	3858.87	2.74	3331	3953	3906	3848	3801	3743	3930	3825	107	1150	500	2850	5	1	21471450	826	5.87	0.38	12	0.10	655.00	10014.00	4690	20240401	-18.02	2980	20230421	29.03	4690	-18.02	20240401	3300	16.52	20240125	4690	-18.02	20240401	2980	29.03	20230421	0.97	N	041650	500	107 억	587756	N	N	171	N	N
65	20240419	090434	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3855	-5	5	-0.13	7511190	1951	4.21	3850	3880	3840	5010	2705	3860	3849.71	2.74	399	3953	3906	3848	3801	3743	3930	3825	107	1150	500	2850	5	1	21471450	828	5.89	0.38	12	0.01	655.00	10014.00	4690	20240401	-17.80	2980	20230421	29.36	4690	-17.80	20240401	3300	16.82	20240125	4690	-17.80	20240401	2980	29.36	20230421	0.97	N	041650	500	107 억	587756	N	N	171	N	N
66	20240418	160434	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3860	45	2	1.18	177982515	46206	96.51	3835	3895	3790	4955	2675	3815	3851.94	2.70	10306	3918	3866	3828	3776	3738	3847	3757	107	1140	500	2820	5	1	21471450	829	5.89	0.39	12	0.22	655.00	10014.00	4690	20240401	-17.70	2980	20230421	29.53	4690	-17.70	20240401	3300	16.97	20240125	4690	-17.70	20240401	2980	29.53	20230421	0.96	N	041650	500	107 억	579754	N	N	171	N	N
67	20240418	150435	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3880	65	2	1.70	160012480	41560	86.81	3835	3895	3790	4955	2675	3815	3850.16	2.70	9705	3918	3866	3828	3776	3738	3847	3757	107	1140	500	2820	5	1	21471450	833	5.92	0.39	12	0.19	655.00	10014.00	4690	20240401	-17.27	2980	20230421	30.20	4690	-17.27	20240401	3300	17.58	20240125	4690	-17.27	20240401	2980	30.20	20230421	0.96	N	041650	500	107 억	579754	N	N	580	N	N
68	20240418	140437	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3880	65	2	1.70	119421410	31099	64.96	3835	3880	3790	4955	2675	3815	3840.04	2.70	7374	3918	3866	3828	3776	3738	3847	3757	107	1140	500	2820	5	1	21471450	833	5.92	0.39	12	0.14	655.00	10014.00	4690	20240401	-17.27	2980	20230421	30.20	4690	-17.27	20240401	3300	17.58	20240125	4690	-17.27	20240401	2980	30.20	20230421	0.96	N	041650	500	107 억	579754	N	N	580	N	N
69	20240418	130435	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3875	60	2	1.57	95586775	24946	52.11	3835	3875	3790	4955	2675	3815	3831.75	2.70	7688	3918	3866	3828	3776	3738	3847	3757	107	1140	500	2820	5	1	21471450	832	5.92	0.39	12	0.12	655.00	10014.00	4690	20240401	-17.38	2980	20230421	30.03	4690	-17.38	20240401	3300	17.42	20240125	4690	-17.38	20240401	2980	30.03	20230421	0.96	N	041650	500	107 억	579754	N	N	580	N	N
70	20240418	120435	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3875	60	2	1.57	85554355	22355	46.69	3835	3875	3790	4955	2675	3815	3827.08	2.70	5895	3918	3866	3828	3776	3738	3847	3757	107	1140	500	2820	5	1	21471450	832	5.92	0.39	12	0.10	655.00	10014.00	4690	20240401	-17.38	2980	20230421	30.03	4690	-17.38	20240401	3300	17.42	20240125	4690	-17.38	20240401	2980	30.03	20230421	0.96	N	041650	500	107 억	579754	N	N	580	N	N
71	20240418	110435	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3870	55	2	1.44	73856110	19332	40.38	3835	3875	3790	4955	2675	3815	3820.41	2.70	3922	3918	3866	3828	3776	3738	3847	3757	107	1140	500	2820	5	1	21471450	831	5.91	0.39	12	0.09	655.00	10014.00	4690	20240401	-17.48	2980	20230421	29.87	4690	-17.48	20240401	3300	17.27	20240125	4690	-17.48	20240401	2980	29.87	20230421	0.96	N	041650	500	107 억	579754	N	N	580	N	N
72	20240418	100436	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3855	40	2	1.05	63514220	16658	34.79	3835	3860	3790	4955	2675	3815	3812.84	2.70	3423	3918	3866	3828	3776	3738	3847	3757	107	1140	500	2820	5	1	21471450	828	5.89	0.38	12	0.08	655.00	10014.00	4690	20240401	-17.80	2980	20230421	29.36	4690	-17.80	20240401	3300	16.82	20240125	4690	-17.80	20240401	2980	29.36	20230421	0.96	N	041650	500	107 억	579754	N	N	580	N	N
73	20240418	090435	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3805	-10	5	-0.26	2470470	645	1.35	3835	3835	3805	4955	2675	3815	3830.19	2.70	-220	3918	3866	3828	3776	3738	3847	3757	107	1140	500	2820	5	1	21471450	817	5.81	0.38	12	0.00	655.00	10014.00	4690	20240401	-18.87	2980	20230421	27.68	4690	-18.87	20240401	3300	15.30	20240125	4690	-18.87	20240401	2980	27.68	20230421	0.96	N	041650	500	107 억	579754	N	N	580	N	N
74	20240417	160429	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3815	-10	5	-0.26	182104030	47522	65.37	3825	3880	3790	4970	2680	3825	3832.00	2.73	-1344	3965	3895	3845	3775	3725	3870	3750	107	1145	500	2830	5	1	21471450	819	5.82	0.38	12	0.22	655.00	10014.00	4690	20240401	-18.66	2960	20230411	28.89	4690	-18.66	20240401	3300	15.61	20240125	4690	-18.66	20240401	2980	28.02	20230421	0.99	N	041650	500	107 억	585987	N	N	580	N	N
75	20240417	150438	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3845	20	2	0.52	169082870	44115	60.68	3825	3880	3790	4970	2680	3825	3832.78	2.73	-959	3965	3895	3845	3775	3725	3870	3750	107	1145	500	2830	5	1	21471450	826	5.87	0.38	12	0.21	655.00	10014.00	4690	20240401	-18.02	2960	20230411	29.90	4690	-18.02	20240401	3300	16.52	20240125	4690	-18.02	20240401	2980	29.03	20230421	0.99	N	041650	500	107 억	585987	N	N	351	N	N
76	20240417	140434	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3845	20	2	0.52	126611345	33084	45.51	3825	3865	3790	4970	2680	3825	3826.97	2.73	206	3965	3895	3845	3775	3725	3870	3750	107	1145	500	2830	5	1	21471450	826	5.87	0.38	12	0.15	655.00	10014.00	4690	20240401	-18.02	2960	20230411	29.90	4690	-18.02	20240401	3300	16.52	20240125	4690	-18.02	20240401	2980	29.03	20230421	0.99	N	041650	500	107 억	585987	N	N	351	N	N
77	20240417	130436	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3815	-10	5	-0.26	110233310	28828	39.65	3825	3865	3790	4970	2680	3825	3823.83	2.73	102	3965	3895	3845	3775	3725	3870	3750	107	1145	500	2830	5	1	21471450	819	5.82	0.38	12	0.13	655.00	10014.00	4690	20240401	-18.66	2960	20230411	28.89	4690	-18.66	20240401	3300	15.61	20240125	4690	-18.66	20240401	2980	28.02	20230421	0.99	N	041650	500	107 억	585987	N	N	351	N	N
78	20240417	120437	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3825	0	3	0.00	101972685	26664	36.68	3825	3865	3790	4970	2680	3825	3824.36	2.73	-476	3965	3895	3845	3775	3725	3870	3750	107	1145	500	2830	5	1	21471450	821	5.84	0.38	12	0.12	655.00	10014.00	4690	20240401	-18.44	2960	20230411	29.22	4690	-18.44	20240401	3300	15.91	20240125	4690	-18.44	20240401	2980	28.36	20230421	0.99	N	041650	500	107 억	585987	N	N	351	N	N
79	20240417	110439	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3815	-10	5	-0.26	90270660	23609	32.47	3825	3865	3790	4970	2680	3825	3823.57	2.73	153	3965	3895	3845	3775	3725	3870	3750	107	1145	500	2830	5	1	21471450	819	5.82	0.38	12	0.11	655.00	10014.00	4690	20240401	-18.66	2960	20230411	28.89	4690	-18.66	20240401	3300	15.61	20240125	4690	-18.66	20240401	2980	28.02	20230421	0.99	N	041650	500	107 억	585987	N	N	351	N	N
80	20240417	100434	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3835	10	2	0.26	57148155	14928	20.53	3825	3865	3790	4970	2680	3825	3828.26	2.73	4615	3965	3895	3845	3775	3725	3870	3750	107	1145	500	2830	5	1	21471450	823	5.85	0.38	12	0.07	655.00	10014.00	4690	20240401	-18.23	2960	20230411	29.56	4690	-18.23	20240401	3300	16.21	20240125	4690	-18.23	20240401	2980	28.69	20230421	0.99	N	041650	500	107 억	585987	N	N	351	N	N
81	20240417	090432	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3795	-30	5	-0.78	5063705	1331	1.83	3825	3825	3795	4970	2680	3825	3804.06	2.73	-2	3965	3895	3845	3775	3725	3870	3750	107	1145	500	2830	5	1	21471450	815	5.79	0.38	12	0.01	655.00	10014.00	4690	20240401	-19.08	2960	20230411	28.21	4690	-19.08	20240401	3300	15.00	20240125	4690	-19.08	20240401	2980	27.35	20230421	0.99	N	041650	500	107 억	585987	N	N	351	N	N
82	20240416	160437	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3825	-90	5	-2.30	278721705	72692	86.65	3915	3915	3795	5080	2745	3915	3834.28	2.81	-14670	4021	3967	3871	3817	3721	3995	3845	107	1165	500	2890	5	1	21471450	821	5.84	0.38	12	0.34	655.00	10014.00	4690	20240401	-18.44	2960	20230411	29.22	4690	-18.44	20240401	3300	15.91	20240125	4690	-18.44	20240401	2980	28.36	20230421	1.01	N	041650	500	107 억	602871	N	N	351	N	N
83	20240416	150433	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3845	-70	5	-1.79	265505370	69244	82.54	3915	3915	3795	5080	2745	3915	3834.34	2.81	-14528	4021	3967	3871	3817	3721	3995	3845	107	1165	500	2890	5	1	21471450	826	5.87	0.38	12	0.32	655.00	10014.00	4690	20240401	-18.02	2960	20230411	29.90	4690	-18.02	20240401	3300	16.52	20240125	4690	-18.02	20240401	2980	29.03	20230421	1.01	N	041650	500	107 억	602871	N	N	1053	N	N
84	20240416	140433	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3850	-65	5	-1.66	248642225	64859	77.31	3915	3915	3795	5080	2745	3915	3833.58	2.81	-12993	4021	3967	3871	3817	3721	3995	3845	107	1165	500	2890	5	1	21471450	827	5.88	0.38	12	0.30	655.00	10014.00	4690	20240401	-17.91	2960	20230411	30.07	4690	-17.91	20240401	3300	16.67	20240125	4690	-17.91	20240401	2980	29.19	20230421	1.01	N	041650	500	107 억	602871	N	N	1053	N	N
85	20240416	130434	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3855	-60	5	-1.53	241403195	62976	75.07	3915	3915	3795	5080	2745	3915	3833.26	2.81	-12396	4021	3967	3871	3817	3721	3995	3845	107	1165	500	2890	5	1	21471450	828	5.89	0.38	12	0.29	655.00	10014.00	4690	20240401	-17.80	2960	20230411	30.24	4690	-17.80	20240401	3300	16.82	20240125	4690	-17.80	20240401	2980	29.36	20230421	1.01	N	041650	500	107 억	602871	N	N	1053	N	N
86	20240416	120436	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3815	-100	5	-2.55	207361835	54084	64.47	3915	3915	3795	5080	2745	3915	3834.07	2.81	-12463	4021	3967	3871	3817	3721	3995	3845	107	1165	500	2890	5	1	21471450	819	5.82	0.38	12	0.25	655.00	10014.00	4690	20240401	-18.66	2960	20230411	28.89	4690	-18.66	20240401	3300	15.61	20240125	4690	-18.66	20240401	2980	28.02	20230421	1.01	N	041650	500	107 억	602871	N	N	1053	N	N
87	20240416	110434	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3810	-105	5	-2.68	143046160	37173	44.31	3915	3915	3805	5080	2745	3915	3848.12	2.81	-9465	4021	3967	3871	3817	3721	3995	3845	107	1165	500	2890	5	1	21471450	818	5.82	0.38	12	0.17	655.00	10014.00	4690	20240401	-18.76	2960	20230411	28.72	4690	-18.76	20240401	3300	15.45	20240125	4690	-18.76	20240401	2980	27.85	20230421	1.01	N	041650	500	107 억	602871	N	N	1053	N	N
88	20240416	100428	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3855	-60	5	-1.53	89439690	23169	27.62	3915	3915	3830	5080	2745	3915	3860.32	2.81	-2272	4021	3967	3871	3817	3721	3995	3845	107	1165	500	2890	5	1	21471450	828	5.89	0.38	12	0.11	655.00	10014.00	4690	20240401	-17.80	2960	20230411	30.24	4690	-17.80	20240401	3300	16.82	20240125	4690	-17.80	20240401	2980	29.36	20230421	1.01	N	041650	500	107 억	602871	N	N	1053	N	N
89	20240416	090429	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3880	-35	5	-0.89	7768240	2005	2.39	3915	3915	3830	5080	2745	3915	3874.43	2.81	-380	4021	3967	3871	3817	3721	3995	3845	107	1165	500	2890	5	1	21471450	833	5.92	0.39	12	0.01	655.00	10014.00	4690	20240401	-17.27	2960	20230411	31.08	4690	-17.27	20240401	3300	17.58	20240125	4690	-17.27	20240401	2980	30.20	20230421	1.01	N	041650	500	107 억	602871	N	N	1053	N	N
90	20240415	160427	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3915	40	2	1.03	322006290	83522	104.51	3875	3925	3775	5030	2715	3875	3855.22	2.77	10353	4005	3940	3860	3795	3715	3972	3827	107	1155	500	2860	5	1	21471450	841	5.98	0.39	12	0.39	655.00	10014.00	4690	20240401	-16.52	2960	20230411	32.26	4690	-16.52	20240401	3300	18.64	20240125	4690	-16.52	20240401	2980	31.38	20230421	1.02	N	041650	500	107 억	595416	N	N	1053	N	N
91	20240415	150432	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3905	30	2	0.77	305691355	79354	99.29	3875	3925	3775	5030	2715	3875	3852.22	2.77	10604	4005	3940	3860	3795	3715	3972	3827	107	1155	500	2860	5	1	21471450	838	5.96	0.39	12	0.37	655.00	10014.00	4690	20240401	-16.74	2960	20230411	31.93	4690	-16.74	20240401	3300	18.33	20240125	4690	-16.74	20240401	2980	31.04	20230421	1.02	N	041650	500	107 억	595416	N	N	268	N	N
92	20240415	140426	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3900	25	2	0.65	260251735	67739	84.76	3875	3925	3775	5030	2715	3875	3841.92	2.77	7202	4005	3940	3860	3795	3715	3972	3827	107	1155	500	2860	5	1	21471450	837	5.95	0.39	12	0.32	655.00	10014.00	4690	20240401	-16.84	2960	20230411	31.76	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	2980	30.87	20230421	1.02	N	041650	500	107 억	595416	N	N	268	N	N
93	20240415	130424	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3870	-5	5	-0.13	192376440	50340	62.99	3875	3905	3775	5030	2715	3875	3821.42	2.77	7986	4005	3940	3860	3795	3715	3972	3827	107	1155	500	2860	5	1	21471450	831	5.91	0.39	12	0.23	655.00	10014.00	4690	20240401	-17.48	2960	20230411	30.74	4690	-17.48	20240401	3300	17.27	20240125	4690	-17.48	20240401	2980	29.87	20230421	1.02	N	041650	500	107 억	595416	N	N	268	N	N
94	20240415	120430	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3825	-50	5	-1.29	141909580	37239	46.60	3875	3905	3775	5030	2715	3875	3810.58	2.77	1523	4005	3940	3860	3795	3715	3972	3827	107	1155	500	2860	5	1	21471450	821	5.84	0.38	12	0.17	655.00	10014.00	4690	20240401	-18.44	2960	20230411	29.22	4690	-18.44	20240401	3300	15.91	20240125	4690	-18.44	20240401	2980	28.36	20230421	1.02	N	041650	500	107 억	595416	N	N	268	N	N
95	20240415	110429	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3820	-55	5	-1.42	132623585	34809	43.55	3875	3905	3775	5030	2715	3875	3809.82	2.77	1332	4005	3940	3860	3795	3715	3972	3827	107	1155	500	2860	5	1	21471450	820	5.83	0.38	12	0.16	655.00	10014.00	4690	20240401	-18.55	2960	20230411	29.05	4690	-18.55	20240401	3300	15.76	20240125	4690	-18.55	20240401	2980	28.19	20230421	1.02	N	041650	500	107 억	595416	N	N	268	N	N
96	20240415	100429	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3840	-35	5	-0.90	75892820	19922	24.93	3875	3905	3775	5030	2715	3875	3809.12	2.77	-960	4005	3940	3860	3795	3715	3972	3827	107	1155	500	2860	5	1	21471450	825	5.86	0.38	12	0.09	655.00	10014.00	4690	20240401	-18.12	2960	20230411	29.73	4690	-18.12	20240401	3300	16.36	20240125	4690	-18.12	20240401	2980	28.86	20230421	1.02	N	041650	500	107 억	595416	N	N	268	N	N
97	20240415	090430	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3845	-30	5	-0.77	11545925	2982	3.73	3875	3905	3845	5030	2715	3875	3871.75	2.77	-873	4005	3940	3860	3795	3715	3972	3827	107	1155	500	2860	5	1	21471450	826	5.87	0.38	12	0.01	655.00	10014.00	4690	20240401	-18.02	2960	20230411	29.90	4690	-18.02	20240401	3300	16.52	20240125	4690	-18.02	20240401	2980	29.03	20230421	1.02	N	041650	500	107 억	595416	N	N	268	N	N
98	20240412	160428	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3875	30	2	0.78	301604720	78205	100.72	3825	3925	3780	4995	2695	3845	3856.56	2.76	1852	3968	3906	3828	3766	3688	3937	3797	107	1150	500	2840	5	1	21471450	832	5.92	0.39	12	0.36	655.00	10014.00	4690	20240401	-17.38	2960	20230406	30.91	4690	-17.38	20240401	3300	17.42	20240125	4690	-17.38	20240401	2980	30.03	20230421	0.98	N	041650	500	107 억	592229	N	N	268	N	N
99	20240412	150428	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3870	25	2	0.65	265735855	68927	88.77	3825	3925	3780	4995	2695	3845	3855.32	2.76	3521	3968	3906	3828	3766	3688	3937	3797	107	1150	500	2840	5	1	21471450	831	5.91	0.39	12	0.32	655.00	10014.00	4690	20240401	-17.48	2960	20230406	30.74	4690	-17.48	20240401	3300	17.27	20240125	4690	-17.48	20240401	2980	29.87	20230421	0.98	N	041650	500	107 억	592229	N	N	489	N	N
100	20240412	140427	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3900	55	2	1.43	208049100	54034	69.59	3825	3925	3780	4995	2695	3845	3850.34	2.76	4218	3968	3906	3828	3766	3688	3937	3797	107	1150	500	2840	5	1	21471450	837	5.95	0.39	12	0.25	655.00	10014.00	4690	20240401	-16.84	2960	20230406	31.76	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	2980	30.87	20230421	0.98	N	041650	500	107 억	592229	N	N	489	N	N
101	20240412	130424	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3905	60	2	1.56	194124225	50461	64.99	3825	3925	3780	4995	2695	3845	3847.02	2.76	5141	3968	3906	3828	3766	3688	3937	3797	107	1150	500	2840	5	1	21471450	838	5.96	0.39	12	0.24	655.00	10014.00	4690	20240401	-16.74	2960	20230406	31.93	4690	-16.74	20240401	3300	18.33	20240125	4690	-16.74	20240401	2980	31.04	20230421	0.98	N	041650	500	107 억	592229	N	N	489	N	N
102	20240412	120427	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3885	40	2	1.04	154933225	40415	52.05	3825	3890	3780	4995	2695	3845	3833.56	2.76	6233	3968	3906	3828	3766	3688	3937	3797	107	1150	500	2840	5	1	21471450	834	5.93	0.39	12	0.19	655.00	10014.00	4690	20240401	-17.16	2960	20230406	31.25	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	2980	30.37	20230421	0.98	N	041650	500	107 억	592229	N	N	489	N	N
103	20240412	110424	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3875	30	2	0.78	134765160	35216	45.35	3825	3875	3780	4995	2695	3845	3826.82	2.76	5169	3968	3906	3828	3766	3688	3937	3797	107	1150	500	2840	5	1	21471450	832	5.92	0.39	12	0.16	655.00	10014.00	4690	20240401	-17.38	2960	20230406	30.91	4690	-17.38	20240401	3300	17.42	20240125	4690	-17.38	20240401	2980	30.03	20230421	0.98	N	041650	500	107 억	592229	N	N	489	N	N
104	20240412	100425	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3865	20	2	0.52	111669010	29239	37.66	3825	3870	3780	4995	2695	3845	3819.18	2.76	4529	3968	3906	3828	3766	3688	3937	3797	107	1150	500	2840	5	1	21471450	830	5.90	0.39	12	0.14	655.00	10014.00	4690	20240401	-17.59	2960	20230406	30.57	4690	-17.59	20240401	3300	17.12	20240125	4690	-17.59	20240401	2980	29.70	20230421	0.98	N	041650	500	107 억	592229	N	N	489	N	N
105	20240412	090425	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3840	-5	5	-0.13	22694695	5939	7.65	3825	3850	3810	4995	2695	3845	3821.30	2.76	-1832	3968	3906	3828	3766	3688	3937	3797	107	1150	500	2840	5	1	21471450	825	5.86	0.38	12	0.03	655.00	10014.00	4690	20240401	-18.12	2960	20230406	29.73	4690	-18.12	20240401	3300	16.36	20240125	4690	-18.12	20240401	2980	28.86	20230421	0.98	N	041650	500	107 억	592229	N	N	489	N	N
106	20240411	160421	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3845	25	2	0.65	292644095	76992	81.91	3820	3890	3750	4965	2675	3820	3800.97	2.69	12846	4010	3915	3855	3760	3700	3885	3730	107	1145	500	2820	5	1	21471450	826	5.87	0.38	12	0.36	655.00	10014.00	4690	20240401	-18.02	2900	20230405	32.59	4690	-18.02	20240401	3300	16.52	20240125	4690	-18.02	20240401	2960	29.90	20230411	0.98	N	041650	500	107 억	576953	N	N	489	N	N
107	20240411	150428	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3890	70	2	1.83	267330730	70442	74.95	3820	3890	3750	4965	2675	3820	3795.05	2.69	11919	4010	3915	3855	3760	3700	3885	3730	107	1145	500	2820	5	1	21471450	835	5.94	0.39	12	0.33	655.00	10014.00	4690	20240401	-17.06	2900	20230405	34.14	4690	-17.06	20240401	3300	17.88	20240125	4690	-17.06	20240401	2960	31.42	20230411	0.98	N	041650	500	107 억	576953	N	N	94	N	N
108	20240411	140427	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3805	-15	5	-0.39	219323330	57930	61.63	3820	3850	3750	4965	2675	3820	3786.01	2.69	10684	4010	3915	3855	3760	3700	3885	3730	107	1145	500	2820	5	1	21471450	817	5.81	0.38	12	0.27	655.00	10014.00	4690	20240401	-18.87	2900	20230405	31.21	4690	-18.87	20240401	3300	15.30	20240125	4690	-18.87	20240401	2960	28.55	20230411	0.98	N	041650	500	107 억	576953	N	N	94	N	N
109	20240411	130419	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3785	-35	5	-0.92	189164425	49981	53.18	3820	3850	3750	4965	2675	3820	3784.73	2.69	6393	4010	3915	3855	3760	3700	3885	3730	107	1145	500	2820	5	1	21471450	813	5.78	0.38	12	0.23	655.00	10014.00	4690	20240401	-19.30	2900	20230405	30.52	4690	-19.30	20240401	3300	14.70	20240125	4690	-19.30	20240401	2960	27.87	20230411	0.98	N	041650	500	107 억	576953	N	N	94	N	N
110	20240411	120425	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3810	-10	5	-0.26	177744040	46970	49.97	3820	3850	3750	4965	2675	3820	3784.20	2.69	5912	4010	3915	3855	3760	3700	3885	3730	107	1145	500	2820	5	1	21471450	818	5.82	0.38	12	0.22	655.00	10014.00	4690	20240401	-18.76	2900	20230405	31.38	4690	-18.76	20240401	3300	15.45	20240125	4690	-18.76	20240401	2960	28.72	20230411	0.98	N	041650	500	107 억	576953	N	N	94	N	N
111	20240411	110421	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3810	-10	5	-0.26	168202060	44465	47.31	3820	3850	3750	4965	2675	3820	3782.80	2.69	7569	4010	3915	3855	3760	3700	3885	3730	107	1145	500	2820	5	1	21471450	818	5.82	0.38	12	0.21	655.00	10014.00	4690	20240401	-18.76	2900	20230405	31.38	4690	-18.76	20240401	3300	15.45	20240125	4690	-18.76	20240401	2960	28.72	20230411	0.98	N	041650	500	107 억	576953	N	N	94	N	N
112	20240411	100425	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3770	-50	5	-1.31	117504175	31068	33.05	3820	3850	3750	4965	2675	3820	3782.16	2.69	-577	4010	3915	3855	3760	3700	3885	3730	107	1145	500	2820	5	1	21471450	809	5.76	0.38	12	0.14	655.00	10014.00	4690	20240401	-19.62	2900	20230405	30.00	4690	-19.62	20240401	3300	14.24	20240125	4690	-19.62	20240401	2960	27.36	20230411	0.98	N	041650	500	107 억	576953	N	N	94	N	N
113	20240411	090423	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3820	0	3	0.00	25152080	6580	7.00	3820	3850	3820	4965	2675	3820	3822.50	2.69	-105	4010	3915	3855	3760	3700	3885	3730	107	1145	500	2820	5	1	21471450	820	5.83	0.38	12	0.03	655.00	10014.00	4690	20240401	-18.55	2900	20230405	31.72	4690	-18.55	20240401	3300	15.76	20240125	4690	-18.55	20240401	2960	29.05	20230411	0.98	N	041650	500	107 억	576953	N	N	94	N	N
114	20240409	160417	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3820	-40	5	-1.04	360944730	93947	130.15	3860	3950	3795	5010	2705	3860	3842.05	2.68	7409	3986	3922	3871	3807	3756	3897	3782	107	1150	500	2850	5	1	21471450	820	5.83	0.38	12	0.44	655.00	10014.00	4690	20240401	-18.55	2900	20230405	31.72	4690	-18.55	20240401	3300	15.76	20240125	4690	-18.55	20240401	2960	29.05	20230411	1.00	N	041650	500	107 억	574890	N	N	94	N	N
115	20240409	150420	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3825	-35	5	-0.91	347082405	90320	125.12	3860	3950	3795	5010	2705	3860	3842.81	2.68	6323	3986	3922	3871	3807	3756	3897	3782	107	1150	500	2850	5	1	21471450	821	5.84	0.38	12	0.42	655.00	10014.00	4690	20240401	-18.44	2900	20230405	31.90	4690	-18.44	20240401	3300	15.91	20240125	4690	-18.44	20240401	2960	29.22	20230411	1.00	N	041650	500	107 억	574890	N	N	28	N	N
116	20240409	140422	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3805	-55	5	-1.42	298446585	77557	107.44	3860	3950	3795	5010	2705	3860	3848.09	2.68	3956	3986	3922	3871	3807	3756	3897	3782	107	1150	500	2850	5	1	21471450	817	5.81	0.38	12	0.36	655.00	10014.00	4690	20240401	-18.87	2900	20230405	31.21	4690	-18.87	20240401	3300	15.30	20240125	4690	-18.87	20240401	2960	28.55	20230411	1.00	N	041650	500	107 억	574890	N	N	28	N	N
117	20240409	130418	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3805	-55	5	-1.42	275638300	71562	99.14	3860	3950	3800	5010	2705	3860	3851.74	2.68	2899	3986	3922	3871	3807	3756	3897	3782	107	1150	500	2850	5	1	21471450	817	5.81	0.38	12	0.33	655.00	10014.00	4690	20240401	-18.87	2900	20230405	31.21	4690	-18.87	20240401	3300	15.30	20240125	4690	-18.87	20240401	2960	28.55	20230411	1.00	N	041650	500	107 억	574890	N	N	28	N	N
118	20240409	120421	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3810	-50	5	-1.30	232886790	60332	83.58	3860	3950	3800	5010	2705	3860	3860.09	2.68	2697	3986	3922	3871	3807	3756	3897	3782	107	1150	500	2850	5	1	21471450	818	5.82	0.38	12	0.28	655.00	10014.00	4690	20240401	-18.76	2900	20230405	31.38	4690	-18.76	20240401	3300	15.45	20240125	4690	-18.76	20240401	2960	28.72	20230411	1.00	N	041650	500	107 억	574890	N	N	28	N	N
119	20240409	110419	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3835	-25	5	-0.65	189814535	49049	67.95	3860	3950	3830	5010	2705	3860	3869.90	2.68	1985	3986	3922	3871	3807	3756	3897	3782	107	1150	500	2850	5	1	21471450	823	5.85	0.38	12	0.23	655.00	10014.00	4690	20240401	-18.23	2900	20230405	32.24	4690	-18.23	20240401	3300	16.21	20240125	4690	-18.23	20240401	2960	29.56	20230411	1.00	N	041650	500	107 억	574890	N	N	28	N	N
120	20240409	100416	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3870	10	2	0.26	92673925	23838	33.02	3860	3950	3835	5010	2705	3860	3887.66	2.68	2427	3986	3922	3871	3807	3756	3897	3782	107	1150	500	2850	5	1	21471450	831	5.91	0.39	12	0.11	655.00	10014.00	4690	20240401	-17.48	2900	20230405	33.45	4690	-17.48	20240401	3300	17.27	20240125	4690	-17.48	20240401	2960	30.74	20230411	1.00	N	041650	500	107 억	574890	N	N	28	N	N
121	20240409	090424	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3860	0	3	0.00	13158715	3416	4.73	3860	3860	3835	5010	2705	3860	3852.08	2.68	2104	3986	3922	3871	3807	3756	3897	3782	107	1150	500	2850	5	1	21471450	829	5.89	0.39	12	0.02	655.00	10014.00	4690	20240401	-17.70	2900	20230405	33.10	4690	-17.70	20240401	3300	16.97	20240125	4690	-17.70	20240401	2960	30.41	20230411	1.00	N	041650	500	107 억	574890	N	N	28	N	N
122	20240408	160413	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3860	-35	5	-0.90	274595995	71193	86.48	3915	3935	3820	5060	2730	3895	3857.06	2.60	18998	3998	3946	3913	3861	3828	3930	3845	107	1165	500	2880	5	1	21471450	829	5.89	0.39	12	0.33	655.00	10014.00	4690	20240401	-17.70	2900	20230405	33.10	4690	-17.70	20240401	3300	16.97	20240125	4690	-17.70	20240401	2960	30.41	20230411	1.01	N	041650	500	107 억	558012	N	N	28	N	N
123	20240408	150419	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3865	-30	5	-0.77	254931355	66110	80.30	3915	3935	3820	5060	2730	3895	3856.17	2.60	20499	3998	3946	3913	3861	3828	3930	3845	107	1165	500	2880	5	1	21471450	830	5.90	0.39	12	0.31	655.00	10014.00	4690	20240401	-17.59	2900	20230405	33.28	4690	-17.59	20240401	3300	17.12	20240125	4690	-17.59	20240401	2960	30.57	20230411	1.01	N	041650	500	107 억	558012	N	N	208	N	N
124	20240408	140421	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3855	-40	5	-1.03	240769005	62443	75.85	3915	3935	3820	5060	2730	3895	3855.82	2.60	20872	3998	3946	3913	3861	3828	3930	3845	107	1165	500	2880	5	1	21471450	828	5.89	0.38	12	0.29	655.00	10014.00	4690	20240401	-17.80	2900	20230405	32.93	4690	-17.80	20240401	3300	16.82	20240125	4690	-17.80	20240401	2960	30.24	20230411	1.01	N	041650	500	107 억	558012	N	N	208	N	N
125	20240408	130417	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3840	-55	5	-1.41	189585250	49124	59.67	3915	3935	3820	5060	2730	3895	3859.32	2.60	13574	3998	3946	3913	3861	3828	3930	3845	107	1165	500	2880	5	1	21471450	825	5.86	0.38	12	0.23	655.00	10014.00	4690	20240401	-18.12	2900	20230405	32.41	4690	-18.12	20240401	3300	16.36	20240125	4690	-18.12	20240401	2960	29.73	20230411	1.01	N	041650	500	107 억	558012	N	N	208	N	N
126	20240408	120419	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3850	-45	5	-1.16	159438945	41290	50.15	3915	3935	3820	5060	2730	3895	3861.44	2.60	11942	3998	3946	3913	3861	3828	3930	3845	107	1165	500	2880	5	1	21471450	827	5.88	0.38	12	0.19	655.00	10014.00	4690	20240401	-17.91	2900	20230405	32.76	4690	-17.91	20240401	3300	16.67	20240125	4690	-17.91	20240401	2960	30.07	20230411	1.01	N	041650	500	107 억	558012	N	N	208	N	N
127	20240408	110420	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3855	-40	5	-1.03	141140115	36548	44.39	3915	3935	3820	5060	2730	3895	3861.77	2.60	12098	3998	3946	3913	3861	3828	3930	3845	107	1165	500	2880	5	1	21471450	828	5.89	0.38	12	0.17	655.00	10014.00	4690	20240401	-17.80	2900	20230405	32.93	4690	-17.80	20240401	3300	16.82	20240125	4690	-17.80	20240401	2960	30.24	20230411	1.01	N	041650	500	107 억	558012	N	N	208	N	N
128	20240408	100416	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3880	-15	5	-0.39	123248320	31922	38.77	3915	3935	3820	5060	2730	3895	3860.92	2.60	12394	3998	3946	3913	3861	3828	3930	3845	107	1165	500	2880	5	1	21471450	833	5.92	0.39	12	0.15	655.00	10014.00	4690	20240401	-17.27	2900	20230405	33.79	4690	-17.27	20240401	3300	17.58	20240125	4690	-17.27	20240401	2960	31.08	20230411	1.01	N	041650	500	107 억	558012	N	N	208	N	N
129	20240408	090419	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3905	10	2	0.26	4410790	1125	1.37	3915	3935	3895	5060	2730	3895	3920.70	2.60	370	3998	3946	3913	3861	3828	3930	3845	107	1165	500	2880	5	1	21471450	838	5.96	0.39	12	0.01	655.00	10014.00	4690	20240401	-16.74	2900	20230405	34.66	4690	-16.74	20240401	3300	18.33	20240125	4690	-16.74	20240401	2960	31.93	20230411	1.01	N	041650	500	107 억	558012	N	N	208	N	N
130	20240405	160419	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3895	-60	5	-1.52	320721810	82010	91.83	3905	3965	3880	5140	2770	3955	3910.77	2.60	270	4051	4002	3951	3902	3851	4027	3927	107	1185	500	2920	5	1	21471450	836	5.95	0.39	12	0.38	655.00	10014.00	4690	20240401	-16.95	2900	20230405	34.31	4690	-16.95	20240401	3300	18.03	20240125	4690	-16.95	20240401	2900	34.31	20230405	1.03	N	041650	500	107 억	557643	N	N	208	N	N
131	20240405	150417	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3900	-55	5	-1.39	308147625	78784	88.21	3905	3965	3880	5140	2770	3955	3911.30	2.60	-300	4051	4002	3951	3902	3851	4027	3927	107	1185	500	2920	5	1	21471450	837	5.95	0.39	12	0.37	655.00	10014.00	4690	20240401	-16.84	2900	20230405	34.48	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	2900	34.48	20230405	1.03	N	041650	500	107 억	557643	N	N	5	N	N
132	20240405	140415	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3900	-55	5	-1.39	228160975	58236	65.21	3905	3965	3885	5140	2770	3955	3917.87	2.60	-684	4051	4002	3951	3902	3851	4027	3927	107	1185	500	2920	5	1	21471450	837	5.95	0.39	12	0.27	655.00	10014.00	4690	20240401	-16.84	2900	20230405	34.48	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	2900	34.48	20230405	1.03	N	041650	500	107 억	557643	N	N	5	N	N
133	20240405	130415	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3900	-55	5	-1.39	184927230	47147	52.79	3905	3965	3895	5140	2770	3955	3922.35	2.60	6616	4051	4002	3951	3902	3851	4027	3927	107	1185	500	2920	5	1	21471450	837	5.95	0.39	12	0.22	655.00	10014.00	4690	20240401	-16.84	2900	20230405	34.48	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	2900	34.48	20230405	1.03	N	041650	500	107 억	557643	N	N	5	N	N
134	20240405	120416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3920	-35	5	-0.88	160324455	40852	45.74	3905	3965	3895	5140	2770	3955	3924.52	2.60	6705	4051	4002	3951	3902	3851	4027	3927	107	1185	500	2920	5	1	21471450	842	5.98	0.39	12	0.19	655.00	10014.00	4690	20240401	-16.42	2900	20230405	35.17	4690	-16.42	20240401	3300	18.79	20240125	4690	-16.42	20240401	2900	35.17	20230405	1.03	N	041650	500	107 억	557643	N	N	5	N	N
135	20240405	110418	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3905	-50	5	-1.26	148659440	37876	42.41	3905	3965	3895	5140	2770	3955	3924.90	2.60	7497	4051	4002	3951	3902	3851	4027	3927	107	1185	500	2920	5	1	21471450	838	5.96	0.39	12	0.18	655.00	10014.00	4690	20240401	-16.74	2900	20230405	34.66	4690	-16.74	20240401	3300	18.33	20240125	4690	-16.74	20240401	2900	34.66	20230405	1.03	N	041650	500	107 억	557643	N	N	5	N	N
136	20240405	100347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3960	5	2	0.13	57371020	14579	16.32	3905	3965	3895	5140	2770	3955	3935.18	2.60	4351	4051	4002	3951	3902	3851	4027	3927	107	1185	500	2920	5	1	21471450	850	6.05	0.40	12	0.07	655.00	10014.00	4690	20240401	-15.57	2900	20230405	36.55	4690	-15.57	20240401	3300	20.00	20240125	4690	-15.57	20240401	2900	36.55	20230405	1.03	N	041650	500	107 억	557643	N	N	5	N	N
137	20240405	090413	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3955	0	3	0.00	20604940	5273	5.90	3905	3955	3895	5140	2770	3955	3907.63	2.60	951	4051	4002	3951	3902	3851	4027	3927	107	1185	500	2920	5	1	21471450	849	6.04	0.39	12	0.02	655.00	10014.00	4690	20240401	-15.67	2900	20230405	36.38	4690	-15.67	20240401	3300	19.85	20240125	4690	-15.67	20240401	2900	36.38	20230405	1.03	N	041650	500	107 억	557643	N	N	5	N	N
138	20240404	160412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3955	55	2	1.41	351783785	89048	39.33	3900	4000	3900	5070	2730	3900	3950.57	2.57	596	4086	3992	3941	3847	3796	3967	3822	107	1170	500	2880	5	1	21471450	849	6.04	0.39	12	0.41	655.00	10014.00	4690	20240401	-15.67	2900	20230405	36.38	4690	-15.67	20240401	3300	19.85	20240125	4690	-15.67	20240401	2900	36.38	20230405	1.14	N	041650	500	107 억	551489	N	N	5	N	N
139	20240404	150411	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3955	55	2	1.41	329959065	83532	36.90	3900	4000	3900	5070	2730	3900	3950.18	2.57	-71	4086	3992	3941	3847	3796	3967	3822	107	1170	500	2880	5	1	21471450	849	6.04	0.39	12	0.39	655.00	10014.00	4690	20240401	-15.67	2900	20230405	36.38	4690	-15.67	20240401	3300	19.85	20240125	4690	-15.67	20240401	2900	36.38	20230405	1.14	N	041650	500	107 억	551489	N	N	7	N	N
140	20240404	140412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3965	65	2	1.67	282062240	71421	31.55	3900	4000	3900	5070	2730	3900	3949.39	2.57	3879	4086	3992	3941	3847	3796	3967	3822	107	1170	500	2880	5	1	21471450	851	6.05	0.40	12	0.33	655.00	10014.00	4690	20240401	-15.46	2900	20230405	36.72	4690	-15.46	20240401	3300	20.15	20240125	4690	-15.46	20240401	2900	36.72	20230405	1.14	N	041650	500	107 억	551489	N	N	7	N	N
141	20240404	130409	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3990	90	2	2.31	240579570	60961	26.93	3900	4000	3900	5070	2730	3900	3946.57	2.57	6247	4086	3992	3941	3847	3796	3967	3822	107	1170	500	2880	5	1	21471450	857	6.09	0.40	12	0.28	655.00	10014.00	4690	20240401	-14.93	2900	20230405	37.59	4690	-14.93	20240401	3300	20.91	20240125	4690	-14.93	20240401	2900	37.59	20230405	1.14	N	041650	500	107 억	551489	N	N	7	N	N
142	20240404	120410	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3990	90	2	2.31	214636915	54451	24.05	3900	4000	3900	5070	2730	3900	3941.95	2.57	6552	4086	3992	3941	3847	3796	3967	3822	107	1170	500	2880	5	1	21471450	857	6.09	0.40	12	0.25	655.00	10014.00	4690	20240401	-14.93	2900	20230405	37.59	4690	-14.93	20240401	3300	20.91	20240125	4690	-14.93	20240401	2900	37.59	20230405	1.14	N	041650	500	107 억	551489	N	N	7	N	N
143	20240404	110410	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3955	55	2	1.41	177992710	45243	19.98	3900	3965	3900	5070	2730	3900	3934.26	2.57	7176	4086	3992	3941	3847	3796	3967	3822	107	1170	500	2880	5	1	21471450	849	6.04	0.39	12	0.21	655.00	10014.00	4690	20240401	-15.67	2900	20230405	36.38	4690	-15.67	20240401	3300	19.85	20240125	4690	-15.67	20240401	2900	36.38	20230405	1.14	N	041650	500	107 억	551489	N	N	7	N	N
144	20240404	100410	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3945	45	2	1.15	125741720	31983	14.13	3900	3960	3900	5070	2730	3900	3931.67	2.57	2458	4086	3992	3941	3847	3796	3967	3822	107	1170	500	2880	5	1	21471450	847	6.02	0.39	12	0.15	655.00	10014.00	4690	20240401	-15.88	2900	20230405	36.03	4690	-15.88	20240401	3300	19.55	20240125	4690	-15.88	20240401	2900	36.03	20230405	1.14	N	041650	500	107 억	551489	N	N	7	N	N
145	20240404	090411	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3935	35	2	0.90	13237060	3388	1.50	3900	3940	3900	5070	2730	3900	3907.37	2.57	1028	4086	3992	3941	3847	3796	3967	3822	107	1170	500	2880	5	1	21471450	845	6.01	0.39	12	0.02	655.00	10014.00	4690	20240401	-16.10	2900	20230405	35.69	4690	-16.10	20240401	3300	19.24	20240125	4690	-16.10	20240401	2900	35.69	20230405	1.14	N	041650	500	107 억	551489	N	N	7	N	N
146	20240403	160411	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3900	-150	5	-3.70	872748355	221668	69.33	3980	4035	3890	5260	2835	4050	3937.58	2.24	66296	4143	4096	4033	3986	3923	4065	3955	107	1210	500	2990	5	1	21471450	837	5.95	0.39	12	1.03	655.00	10014.00	4690	20240401	-16.84	2900	20230405	34.48	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	2900	34.48	20230405	1.01	N	041650	500	107 억	481722	N	N	7	N	N
147	20240403	150408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3910	-140	5	-3.46	816277115	207197	64.80	3980	4035	3890	5260	2835	4050	3939.62	2.24	65601	4143	4096	4033	3986	3923	4065	3955	107	1210	500	2990	5	1	21471450	840	5.97	0.39	12	0.96	655.00	10014.00	4690	20240401	-16.63	2900	20230405	34.83	4690	-16.63	20240401	3300	18.48	20240125	4690	-16.63	20240401	2900	34.83	20230405	1.01	N	041650	500	107 억	481722	N	N	37	N	N
148	20240403	140407	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3915	-135	5	-3.33	689581870	174791	54.67	3980	4035	3890	5260	2835	4050	3945.18	2.24	60817	4143	4096	4033	3986	3923	4065	3955	107	1210	500	2990	5	1	21471450	841	5.98	0.39	12	0.81	655.00	10014.00	4690	20240401	-16.52	2900	20230405	35.00	4690	-16.52	20240401	3300	18.64	20240125	4690	-16.52	20240401	2900	35.00	20230405	1.01	N	041650	500	107 억	481722	N	N	37	N	N
149	20240403	130408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3915	-135	5	-3.33	663685505	168189	52.60	3980	4035	3890	5260	2835	4050	3946.07	2.24	59783	4143	4096	4033	3986	3923	4065	3955	107	1210	500	2990	5	1	21471450	841	5.98	0.39	12	0.78	655.00	10014.00	4690	20240401	-16.52	2900	20230405	35.00	4690	-16.52	20240401	3300	18.64	20240125	4690	-16.52	20240401	2900	35.00	20230405	1.01	N	041650	500	107 억	481722	N	N	37	N	N
150	20240403	120409	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3930	-120	5	-2.96	629572160	159469	49.87	3980	4035	3890	5260	2835	4050	3947.93	2.24	57099	4143	4096	4033	3986	3923	4065	3955	107	1210	500	2990	5	1	21471450	844	6.00	0.39	12	0.74	655.00	10014.00	4690	20240401	-16.20	2900	20230405	35.52	4690	-16.20	20240401	3300	19.09	20240125	4690	-16.20	20240401	2900	35.52	20230405	1.01	N	041650	500	107 억	481722	N	N	37	N	N
151	20240403	110408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3930	-120	5	-2.96	469338795	118479	37.05	3980	4035	3900	5260	2835	4050	3961.37	2.24	45236	4143	4096	4033	3986	3923	4065	3955	107	1210	500	2990	5	1	21471450	844	6.00	0.39	12	0.55	655.00	10014.00	4690	20240401	-16.20	2900	20230405	35.52	4690	-16.20	20240401	3300	19.09	20240125	4690	-16.20	20240401	2900	35.52	20230405	1.01	N	041650	500	107 억	481722	N	N	37	N	N
152	20240403	100409	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3985	-65	5	-1.60	311434740	78542	24.56	3980	4035	3900	5260	2835	4050	3965.20	2.24	31279	4143	4096	4033	3986	3923	4065	3955	107	1210	500	2990	5	1	21471450	856	6.08	0.40	12	0.37	655.00	10014.00	4690	20240401	-15.03	2900	20230405	37.41	4690	-15.03	20240401	3300	20.76	20240125	4690	-15.03	20240401	2900	37.41	20230405	1.01	N	041650	500	107 억	481722	N	N	37	N	N
153	20240403	090409	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4000	-50	5	-1.23	48020890	12062	3.77	3980	4010	3970	5260	2835	4050	3981.17	2.24	4250	4143	4096	4033	3986	3923	4065	3955	107	1210	500	2990	5	1	21471450	859	6.11	0.40	12	0.06	655.00	10014.00	4690	20240401	-14.71	2900	20230405	37.93	4690	-14.71	20240401	3300	21.21	20240125	4690	-14.71	20240401	2900	37.93	20230405	1.01	N	041650	500	107 억	481722	N	N	37	N	N
154	20240402	160400	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4050	-70	5	-1.70	1281393970	318427	12.36	4070	4080	3970	5350	2885	4120	4023.99	1.85	98189	4893	4506	4303	3916	3713	4405	3815	107	1230	500	3040	5	1	21471450	870	6.18	0.40	12	1.48	655.00	10014.00	4690	20240401	-13.65	2900	20230405	39.66	4690	-13.65	20240401	3300	22.73	20240125	4690	-13.65	20240401	2900	39.66	20230405	0.85	N	041650	500	107 억	397823	N	N	37	N	N
155	20240402	150407	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4045	-75	5	-1.82	1204056060	299312	11.62	4070	4080	3970	5350	2885	4120	4022.69	1.85	93683	4893	4506	4303	3916	3713	4405	3815	107	1230	500	3040	5	1	21471450	869	6.18	0.40	12	1.39	655.00	10014.00	4690	20240401	-13.75	2900	20230405	39.48	4690	-13.75	20240401	3300	22.58	20240125	4690	-13.75	20240401	2900	39.48	20230405	0.85	N	041650	500	107 억	397823	N	N	0	N	N
156	20240402	140408	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4020	-100	5	-2.43	1041494920	259070	10.06	4070	4080	3970	5350	2885	4120	4020.07	1.85	72820	4893	4506	4303	3916	3713	4405	3815	107	1230	500	3040	5	1	21471450	863	6.14	0.40	12	1.21	655.00	10014.00	4690	20240401	-14.29	2900	20230405	38.62	4690	-14.29	20240401	3300	21.82	20240125	4690	-14.29	20240401	2900	38.62	20230405	0.85	N	041650	500	107 억	397823	N	N	0	N	N
157	20240402	130402	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4050	-70	5	-1.70	981033055	244029	9.47	4070	4080	3970	5350	2885	4120	4020.08	1.85	64870	4893	4506	4303	3916	3713	4405	3815	107	1230	500	3040	5	1	21471450	870	6.18	0.40	12	1.14	655.00	10014.00	4690	20240401	-13.65	2900	20230405	39.66	4690	-13.65	20240401	3300	22.73	20240125	4690	-13.65	20240401	2900	39.66	20230405	0.85	N	041650	500	107 억	397823	N	N	0	N	N
158	20240402	120402	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4000	-120	5	-2.91	863781035	214920	8.34	4070	4080	3970	5350	2885	4120	4019.01	1.85	47779	4893	4506	4303	3916	3713	4405	3815	107	1230	500	3040	5	1	21471450	859	6.11	0.40	12	1.00	655.00	10014.00	4690	20240401	-14.71	2900	20230405	37.93	4690	-14.71	20240401	3300	21.21	20240125	4690	-14.71	20240401	2900	37.93	20230405	0.85	N	041650	500	107 억	397823	N	N	0	N	N
159	20240402	110403	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4010	-110	5	-2.67	781166145	194278	7.54	4070	4080	3970	5350	2885	4120	4020.79	1.85	48694	4893	4506	4303	3916	3713	4405	3815	107	1230	500	3040	5	1	21471450	861	6.12	0.40	12	0.90	655.00	10014.00	4690	20240401	-14.50	2900	20230405	38.28	4690	-14.50	20240401	3300	21.52	20240125	4690	-14.50	20240401	2900	38.28	20230405	0.85	N	041650	500	107 억	397823	N	N	0	N	N
160	20240402	100403	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4005	-115	5	-2.79	552417085	137125	5.32	4070	4080	3995	5350	2885	4120	4028.46	1.85	28508	4893	4506	4303	3916	3713	4405	3815	107	1230	500	3040	5	1	21471450	860	6.11	0.40	12	0.64	655.00	10014.00	4690	20240401	-14.61	2900	20230405	38.10	4690	-14.61	20240401	3300	21.36	20240125	4690	-14.61	20240401	2900	38.10	20230405	0.85	N	041650	500	107 억	397823	N	N	0	N	N
161	20240402	090402	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4030	-90	5	-2.18	160381325	39639	1.54	4070	4080	4030	5350	2885	4120	4045.75	1.85	17587	4893	4506	4303	3916	3713	4405	3815	107	1230	500	3040	5	1	21471450	865	6.15	0.40	12	0.18	655.00	10014.00	4690	20240401	-14.07	2900	20230405	38.97	4690	-14.07	20240401	3300	22.12	20240125	4690	-14.07	20240401	2900	38.97	20230405	0.85	N	041650	500	107 억	397823	N	N	0	N	N
162	20240401	160401	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4120	15	2	0.37	11095876190	2551626	451.93	4520	4690	4100	5330	2875	4105	4348.75	2.17	-78143	4328	4216	4088	3976	3848	4272	4032	107	1225	500	3030	5	1	21471450	885	6.29	0.41	12	11.88	655.00	10014.00	4690	20240401	-12.15	2900	20230405	42.07	4690	-12.15	20240401	3300	24.85	20240125	4690	-12.15	20240401	2900	42.07	20230405	0.86	N	041650	500	107 억	466822	N	N	1	N	N
163	20240401	150402	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4155	50	2	1.22	10886610985	2500896	442.94	4520	4690	4100	5330	2875	4105	4353.15	2.17	-87422	4328	4216	4088	3976	3848	4272	4032	107	1225	500	3030	5	1	21471450	892	6.34	0.41	12	11.65	655.00	10014.00	4690	20240401	-11.41	2900	20230405	43.28	4690	-11.41	20240401	3300	25.91	20240125	4690	-11.41	20240401	2900	43.28	20230405	0.86	N	041650	500	107 억	466822	N	N	1	N	N
164	20240401	140400	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4195	90	2	2.19	10357361450	2374327	420.52	4520	4690	4100	5330	2875	4105	4362.31	2.17	-107454	4328	4216	4088	3976	3848	4272	4032	107	1225	500	3030	5	1	21471450	901	6.40	0.42	12	11.06	655.00	10014.00	4690	20240401	-10.55	2900	20230405	44.66	4690	-10.55	20240401	3300	27.12	20240125	4690	-10.55	20240401	2900	44.66	20230405	0.86	N	041650	500	107 억	466822	N	N	1	N	N
165	20240401	130401	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4105	0	3	0.00	9484092490	2165462	383.53	4520	4690	4105	5330	2875	4105	4379.80	2.17	-84968	4328	4216	4088	3976	3848	4272	4032	107	1225	500	3030	5	1	21471450	881	6.27	0.41	12	10.09	655.00	10014.00	4690	20240401	-12.47	2900	20230405	41.55	4690	-12.47	20240401	3300	24.39	20240125	4690	-12.47	20240401	2900	41.55	20230405	0.86	N	041650	500	107 억	466822	N	N	1	N	N
166	20240401	120404	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4120	15	2	0.37	9306709380	2122460	375.91	4520	4690	4105	5330	2875	4105	4384.96	2.17	-85912	4328	4216	4088	3976	3848	4272	4032	107	1225	500	3030	5	1	21471450	885	6.29	0.41	12	9.89	655.00	10014.00	4690	20240401	-12.15	2900	20230405	42.07	4690	-12.15	20240401	3300	24.85	20240125	4690	-12.15	20240401	2900	42.07	20230405	0.86	N	041650	500	107 억	466822	N	N	1	N	N
167	20240401	110402	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4115	10	2	0.24	8888286285	2020817	357.91	4520	4690	4115	5330	2875	4105	4398.46	2.17	-97734	4328	4216	4088	3976	3848	4272	4032	107	1225	500	3030	5	1	21471450	884	6.28	0.41	12	9.41	655.00	10014.00	4690	20240401	-12.26	2900	20230405	41.90	4690	-12.26	20240401	3300	24.70	20240125	4690	-12.26	20240401	2900	41.90	20230405	0.86	N	041650	500	107 억	466822	N	N	1	N	N
168	20240401	100400	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4190	85	2	2.07	8243798035	1865811	330.46	4520	4690	4170	5330	2875	4105	4418.46	2.17	-112754	4328	4216	4088	3976	3848	4272	4032	107	1225	500	3030	5	1	21471450	900	6.40	0.42	12	8.69	655.00	10014.00	4690	20240401	-10.66	2900	20230405	44.48	4690	-10.66	20240401	3300	26.97	20240125	4690	-10.66	20240401	2900	44.48	20230405	0.86	N	041650	500	107 억	466822	N	N	1	N	N
169	20240401	090400	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	4685	580	2	14.13	3170523815	700153	124.01	4520	4690	4410	5330	2875	4105	4528.75	2.17	-46018	4328	4216	4088	3976	3848	4272	4032	107	1225	500	3030	5	1	21471450	1006	7.15	0.47	12	3.26	655.00	10014.00	4690	20240401	-0.11	2900	20230405	61.55	4690	-0.11	20240401	3300	41.97	20240125	4690	-0.11	20240401	2900	61.55	20230405	0.86	N	041650	500	107 억	466822	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History