KissMeData/010580/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1573	1	2	0.06	21845219	13898	25.03	1572	1587	1564	2040	1101	1572	1571.82	0.56	893	1678	1625	1587	1534	1496	1651	1560	556	468	500	940	1	1	111251760	1750	262.17	2.63	12	0.01	6.00	598.00	3370	20230518	-53.32	1484	20240313	6.00	1862	-15.52	20240110	1484	6.00	20240313	3370	-53.32	20230518	1484	6.00	20240313	0.08	N	010580	500	556 억	620923	N	N	0	N	N
3	20240430	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1570	-2	5	-0.13	19903477	12664	22.80	1572	1587	1564	2040	1101	1572	1571.66	0.56	1035	1678	1625	1587	1534	1496	1651	1560	556	468	500	940	1	1	111251760	1747	261.67	2.63	12	0.01	6.00	598.00	3370	20230518	-53.41	1484	20240313	5.80	1862	-15.68	20240110	1484	5.80	20240313	3370	-53.41	20230518	1484	5.80	20240313	0.08	N	010580	500	556 억	620923	N	N	0	N	N
4	20240430	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1573	1	2	0.06	16444789	10466	18.85	1572	1587	1564	2040	1101	1572	1571.26	0.56	459	1678	1625	1587	1534	1496	1651	1560	556	468	500	940	1	1	111251760	1750	262.17	2.63	12	0.01	6.00	598.00	3370	20230518	-53.32	1484	20240313	6.00	1862	-15.52	20240110	1484	6.00	20240313	3370	-53.32	20230518	1484	6.00	20240313	0.08	N	010580	500	556 억	620923	N	N	0	N	N
5	20240430	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1574	2	2	0.13	14033547	8931	16.08	1572	1587	1564	2040	1101	1572	1571.33	0.56	384	1678	1625	1587	1534	1496	1651	1560	556	468	500	940	1	1	111251760	1751	262.33	2.63	12	0.01	6.00	598.00	3370	20230518	-53.29	1484	20240313	6.06	1862	-15.47	20240110	1484	6.06	20240313	3370	-53.29	20230518	1484	6.06	20240313	0.08	N	010580	500	556 억	620923	N	N	0	N	N
6	20240430	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1579	7	2	0.45	9594247	6110	11.00	1572	1587	1564	2040	1101	1572	1570.25	0.56	-471	1678	1625	1587	1534	1496	1651	1560	556	468	500	940	1	1	111251760	1757	263.17	2.64	12	0.01	6.00	598.00	3370	20230518	-53.15	1484	20240313	6.40	1862	-15.20	20240110	1484	6.40	20240313	3370	-53.15	20230518	1484	6.40	20240313	0.08	N	010580	500	556 억	620923	N	N	0	N	N
7	20240430	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1579	7	2	0.45	9173580	5843	10.52	1572	1587	1564	2040	1101	1572	1570.01	0.56	-638	1678	1625	1587	1534	1496	1651	1560	556	468	500	940	1	1	111251760	1757	263.17	2.64	12	0.01	6.00	598.00	3370	20230518	-53.15	1484	20240313	6.40	1862	-15.20	20240110	1484	6.40	20240313	3370	-53.15	20230518	1484	6.40	20240313	0.08	N	010580	500	556 억	620923	N	N	0	N	N
8	20240430	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1578	6	2	0.38	7823132	4986	8.98	1572	1587	1564	2040	1101	1572	1569.02	0.56	-107	1678	1625	1587	1534	1496	1651	1560	556	468	500	940	1	1	111251760	1756	263.00	2.64	12	0.00	6.00	598.00	3370	20230518	-53.18	1484	20240313	6.33	1862	-15.25	20240110	1484	6.33	20240313	3370	-53.18	20230518	1484	6.33	20240313	0.08	N	010580	500	556 억	620923	N	N	0	N	N
9	20240430	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1572	0	3	0.00	3144	2	0.00	1572	1572	1572	2040	1101	1572	1572.00	0.56	0	1678	1625	1587	1534	1496	1651	1560	556	468	500	940	1	1	111251760	1749	262.00	2.63	12	0.00	6.00	598.00	3370	20230518	-53.35	1484	20240313	5.93	1862	-15.57	20240110	1484	5.93	20240313	3370	-53.35	20230518	1484	5.93	20240313	0.08	N	010580	500	556 억	620923	N	N	0	N	N
10	20240429	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1572	23	2	1.48	87061534	55536	88.73	1549	1640	1549	2010	1085	1549	1567.45	0.56	-3928	1655	1601	1563	1509	1471	1583	1491	556	461	500	920	1	1	111251760	1749	262.00	2.63	12	0.05	6.00	598.00	3370	20230518	-53.35	1484	20240313	5.93	1862	-15.57	20240110	1484	5.93	20240313	3370	-53.35	20230518	1484	5.93	20240313	0.08	N	010580	500	556 억	624956	N	N	32	N	N
11	20240429	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1560	11	2	0.71	78078460	49804	79.57	1549	1640	1549	2010	1085	1549	1567.71	0.56	-3961	1655	1601	1563	1509	1471	1583	1491	556	461	500	920	1	1	111251760	1736	260.00	2.61	12	0.04	6.00	598.00	3370	20230518	-53.71	1484	20240313	5.12	1862	-16.22	20240110	1484	5.12	20240313	3370	-53.71	20230518	1484	5.12	20240313	0.08	N	010580	500	556 억	624956	N	N	32	N	N
12	20240429	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1557	8	2	0.52	69373483	44205	70.62	1549	1640	1549	2010	1085	1549	1569.36	0.56	-2737	1655	1601	1563	1509	1471	1583	1491	556	461	500	920	1	1	111251760	1732	259.50	2.60	12	0.04	6.00	598.00	3370	20230518	-53.80	1484	20240313	4.92	1862	-16.38	20240110	1484	4.92	20240313	3370	-53.80	20230518	1484	4.92	20240313	0.08	N	010580	500	556 억	624956	N	N	32	N	N
13	20240429	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1565	16	2	1.03	69365702	44200	70.61	1549	1640	1549	2010	1085	1549	1569.36	0.56	-2736	1655	1601	1563	1509	1471	1583	1491	556	461	500	920	1	1	111251760	1741	260.83	2.62	12	0.04	6.00	598.00	3370	20230518	-53.56	1484	20240313	5.46	1862	-15.95	20240110	1484	5.46	20240313	3370	-53.56	20230518	1484	5.46	20240313	0.08	N	010580	500	556 억	624956	N	N	32	N	N
14	20240429	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1565	16	2	1.03	51789982	32900	52.56	1549	1640	1549	2010	1085	1549	1574.16	0.56	-3484	1655	1601	1563	1509	1471	1583	1491	556	461	500	920	1	1	111251760	1741	260.83	2.62	12	0.03	6.00	598.00	3370	20230518	-53.56	1484	20240313	5.46	1862	-15.95	20240110	1484	5.46	20240313	3370	-53.56	20230518	1484	5.46	20240313	0.08	N	010580	500	556 억	624956	N	N	32	N	N
15	20240429	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1580	31	2	2.00	41530228	26329	42.06	1549	1640	1549	2010	1085	1549	1577.36	0.56	-6658	1655	1601	1563	1509	1471	1583	1491	556	461	500	920	1	1	111251760	1758	263.33	2.64	12	0.02	6.00	598.00	3370	20230518	-53.12	1484	20240313	6.47	1862	-15.15	20240110	1484	6.47	20240313	3370	-53.12	20230518	1484	6.47	20240313	0.08	N	010580	500	556 억	624956	N	N	32	N	N
16	20240429	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1572	23	2	1.48	23218011	14640	23.39	1549	1640	1549	2010	1085	1549	1585.93	0.56	-5592	1655	1601	1563	1509	1471	1583	1491	556	461	500	920	1	1	111251760	1749	262.00	2.63	12	0.01	6.00	598.00	3370	20230518	-53.35	1484	20240313	5.93	1862	-15.57	20240110	1484	5.93	20240313	3370	-53.35	20230518	1484	5.93	20240313	0.08	N	010580	500	556 억	624956	N	N	32	N	N
17	20240429	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1549	0	3	0.00	165743	107	0.17	1549	1549	1549	2010	1085	1549	1549.00	0.56	-43	1655	1601	1563	1509	1471	1583	1491	556	461	500	920	1	1	111251760	1723	258.17	2.59	12	0.00	6.00	598.00	3370	20230518	-54.04	1484	20240313	4.38	1862	-16.81	20240110	1484	4.38	20240313	3370	-54.04	20230518	1484	4.38	20240313	0.08	N	010580	500	556 억	624956	N	N	32	N	N
18	20240426	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1549	-27	5	-1.71	97828486	62592	141.40	1600	1617	1525	2045	1104	1576	1562.96	0.57	-11449	1605	1590	1565	1550	1525	1598	1558	556	469	500	940	1	1	111251760	1723	258.17	2.59	12	0.06	6.00	598.00	3710	20230420	-58.25	1484	20240313	4.38	1862	-16.81	20240110	1484	4.38	20240313	3370	-54.04	20230518	1484	4.38	20240313	0.09	N	010580	500	556 억	638364	N	N	32	N	N
19	20240426	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1543	-33	5	-2.09	84593938	54007	122.01	1600	1617	1525	2045	1104	1576	1566.35	0.57	-11151	1605	1590	1565	1550	1525	1598	1558	556	469	500	940	1	1	111251760	1717	257.17	2.58	12	0.05	6.00	598.00	3710	20230420	-58.41	1484	20240313	3.98	1862	-17.13	20240110	1484	3.98	20240313	3370	-54.21	20230518	1484	3.98	20240313	0.09	N	010580	500	556 억	638364	N	N	0	N	N
20	20240426	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1551	-25	5	-1.59	66718645	42493	96.00	1600	1617	1525	2045	1104	1576	1570.11	0.57	-4064	1605	1590	1565	1550	1525	1598	1558	556	469	500	940	1	1	111251760	1726	258.50	2.59	12	0.04	6.00	598.00	3710	20230420	-58.19	1484	20240313	4.51	1862	-16.70	20240110	1484	4.51	20240313	3370	-53.98	20230518	1484	4.51	20240313	0.09	N	010580	500	556 억	638364	N	N	0	N	N
21	20240426	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1569	-7	5	-0.44	45524861	28823	65.11	1600	1617	1565	2045	1104	1576	1579.46	0.57	-4022	1605	1590	1565	1550	1525	1598	1558	556	469	500	940	1	1	111251760	1746	261.50	2.62	12	0.03	6.00	598.00	3710	20230420	-57.71	1484	20240313	5.73	1862	-15.74	20240110	1484	5.73	20240313	3370	-53.44	20230518	1484	5.73	20240313	0.09	N	010580	500	556 억	638364	N	N	0	N	N
22	20240426	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1575	-1	5	-0.06	43424718	27487	62.10	1600	1617	1565	2045	1104	1576	1579.83	0.57	-3111	1605	1590	1565	1550	1525	1598	1558	556	469	500	940	1	1	111251760	1752	262.50	2.63	12	0.02	6.00	598.00	3710	20230420	-57.55	1484	20240313	6.13	1862	-15.41	20240110	1484	6.13	20240313	3370	-53.26	20230518	1484	6.13	20240313	0.09	N	010580	500	556 억	638364	N	N	0	N	N
23	20240426	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1571	-5	5	-0.32	38107906	24099	54.44	1600	1617	1571	2045	1104	1576	1581.31	0.57	-3868	1605	1590	1565	1550	1525	1598	1558	556	469	500	940	1	1	111251760	1748	261.83	2.63	12	0.02	6.00	598.00	3710	20230420	-57.65	1484	20240313	5.86	1862	-15.63	20240110	1484	5.86	20240313	3370	-53.38	20230518	1484	5.86	20240313	0.09	N	010580	500	556 억	638364	N	N	0	N	N
24	20240426	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1585	9	2	0.57	31091694	19669	44.43	1600	1617	1578	2045	1104	1576	1580.75	0.57	-1687	1605	1590	1565	1550	1525	1598	1558	556	469	500	940	1	1	111251760	1763	264.17	2.65	12	0.02	6.00	598.00	3710	20230420	-57.28	1484	20240313	6.81	1862	-14.88	20240110	1484	6.81	20240313	3370	-52.97	20230518	1484	6.81	20240313	0.09	N	010580	500	556 억	638364	N	N	0	N	N
25	20240426	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1587	11	2	0.70	1972366	1231	2.78	1600	1617	1587	2045	1104	1576	1602.25	0.57	115	1605	1590	1565	1550	1525	1598	1558	556	469	500	940	1	1	111251760	1766	264.50	2.65	12	0.00	6.00	598.00	3710	20230420	-57.22	1484	20240313	6.94	1862	-14.77	20240110	1484	6.94	20240313	3370	-52.91	20230518	1484	6.94	20240313	0.09	N	010580	500	556 억	638364	N	N	0	N	N
26	20240425	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1576	24	2	1.55	69452600	44265	85.28	1540	1580	1540	2015	1087	1552	1569.02	0.56	13283	1575	1563	1547	1535	1519	1569	1541	556	463	500	930	1	1	111251760	1753	262.67	2.64	12	0.04	6.00	598.00	4985	20230419	-68.39	1484	20240313	6.20	1862	-15.36	20240110	1484	6.20	20240313	3370	-53.23	20230518	1484	6.20	20240313	0.09	N	010580	500	556 억	625081	N	N	5	N	N
27	20240425	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1577	25	2	1.61	66354898	42299	81.49	1540	1580	1540	2015	1087	1552	1568.71	0.56	13117	1575	1563	1547	1535	1519	1569	1541	556	463	500	930	1	1	111251760	1754	262.83	2.64	12	0.04	6.00	598.00	4985	20230419	-68.37	1484	20240313	6.27	1862	-15.31	20240110	1484	6.27	20240313	3370	-53.20	20230518	1484	6.27	20240313	0.09	N	010580	500	556 억	625081	N	N	5	N	N
28	20240425	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1577	25	2	1.61	63485681	40477	77.98	1540	1580	1540	2015	1087	1552	1568.44	0.56	12270	1575	1563	1547	1535	1519	1569	1541	556	463	500	930	1	1	111251760	1754	262.83	2.64	12	0.04	6.00	598.00	4985	20230419	-68.37	1484	20240313	6.27	1862	-15.31	20240110	1484	6.27	20240313	3370	-53.20	20230518	1484	6.27	20240313	0.09	N	010580	500	556 억	625081	N	N	5	N	N
29	20240425	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1579	27	2	1.74	55518038	35425	68.25	1540	1579	1540	2015	1087	1552	1567.20	0.56	11195	1575	1563	1547	1535	1519	1569	1541	556	463	500	930	1	1	111251760	1757	263.17	2.64	12	0.03	6.00	598.00	4985	20230419	-68.32	1484	20240313	6.40	1862	-15.20	20240110	1484	6.40	20240313	3370	-53.15	20230518	1484	6.40	20240313	0.09	N	010580	500	556 억	625081	N	N	5	N	N
30	20240425	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1566	14	2	0.90	23122892	14830	28.57	1540	1567	1540	2015	1087	1552	1559.20	0.56	1258	1575	1563	1547	1535	1519	1569	1541	556	463	500	930	1	1	111251760	1742	261.00	2.62	12	0.01	6.00	598.00	4985	20230419	-68.59	1484	20240313	5.53	1862	-15.90	20240110	1484	5.53	20240313	3370	-53.53	20230518	1484	5.53	20240313	0.09	N	010580	500	556 억	625081	N	N	5	N	N
31	20240425	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1562	10	2	0.64	20326983	13040	25.12	1540	1567	1540	2015	1087	1552	1558.82	0.56	554	1575	1563	1547	1535	1519	1569	1541	556	463	500	930	1	1	111251760	1738	260.33	2.61	12	0.01	6.00	598.00	4985	20230419	-68.67	1484	20240313	5.26	1862	-16.11	20240110	1484	5.26	20240313	3370	-53.65	20230518	1484	5.26	20240313	0.09	N	010580	500	556 억	625081	N	N	5	N	N
32	20240425	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1560	8	2	0.52	8411800	5416	10.43	1540	1560	1540	2015	1087	1552	1553.14	0.56	327	1575	1563	1547	1535	1519	1569	1541	556	463	500	930	1	1	111251760	1736	260.00	2.61	12	0.00	6.00	598.00	4985	20230419	-68.71	1484	20240313	5.12	1862	-16.22	20240110	1484	5.12	20240313	3370	-53.71	20230518	1484	5.12	20240313	0.09	N	010580	500	556 억	625081	N	N	5	N	N
33	20240425	090253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1540	-12	5	-0.77	161700	105	0.20	1540	1540	1540	2015	1087	1552	1540.00	0.56	-6	1575	1563	1547	1535	1519	1569	1541	556	463	500	930	1	1	111251760	1713	256.67	2.58	12	0.00	6.00	598.00	4985	20230419	-69.11	1484	20240313	3.77	1862	-17.29	20240110	1484	3.77	20240313	3370	-54.30	20230518	1484	3.77	20240313	0.09	N	010580	500	556 억	625081	N	N	5	N	N
34	20240424	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1552	14	2	0.91	79774966	51652	293.08	1540	1559	1531	1999	1077	1538	1544.47	0.54	27543	1564	1551	1537	1524	1510	1557	1530	556	461	500	920	1	1	111251760	1727	258.67	2.60	12	0.05	6.00	598.00	4985	20230419	-68.87	1484	20240313	4.58	1862	-16.65	20240110	1484	4.58	20240313	3370	-53.95	20230518	1484	4.58	20240313	0.09	N	010580	500	556 억	597794	N	N	5	N	N
35	20240424	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1546	8	2	0.52	62780318	40666	230.74	1540	1559	1531	1999	1077	1538	1543.80	0.54	19088	1564	1551	1537	1524	1510	1557	1530	556	461	500	920	1	1	111251760	1720	257.67	2.59	12	0.04	6.00	598.00	4985	20230419	-68.99	1484	20240313	4.18	1862	-16.97	20240110	1484	4.18	20240313	3370	-54.12	20230518	1484	4.18	20240313	0.09	N	010580	500	556 억	597794	N	N	0	N	N
36	20240424	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1545	7	2	0.46	51678609	33485	190.00	1540	1559	1531	1999	1077	1538	1543.34	0.54	18901	1564	1551	1537	1524	1510	1557	1530	556	461	500	920	1	1	111251760	1719	257.50	2.58	12	0.03	6.00	598.00	4985	20230419	-69.01	1484	20240313	4.11	1862	-17.02	20240110	1484	4.11	20240313	3370	-54.15	20230518	1484	4.11	20240313	0.09	N	010580	500	556 억	597794	N	N	0	N	N
37	20240424	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1547	9	2	0.59	46764000	30294	171.89	1540	1559	1531	1999	1077	1538	1543.67	0.54	17544	1564	1551	1537	1524	1510	1557	1530	556	461	500	920	1	1	111251760	1721	257.83	2.59	12	0.03	6.00	598.00	4985	20230419	-68.97	1484	20240313	4.25	1862	-16.92	20240110	1484	4.25	20240313	3370	-54.09	20230518	1484	4.25	20240313	0.09	N	010580	500	556 억	597794	N	N	0	N	N
38	20240424	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1553	15	2	0.98	40716333	26381	149.69	1540	1559	1531	1999	1077	1538	1543.40	0.54	15085	1564	1551	1537	1524	1510	1557	1530	556	461	500	920	1	1	111251760	1728	258.83	2.60	12	0.02	6.00	598.00	4985	20230419	-68.85	1484	20240313	4.65	1862	-16.60	20240110	1484	4.65	20240313	3370	-53.92	20230518	1484	4.65	20240313	0.09	N	010580	500	556 억	597794	N	N	0	N	N
39	20240424	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1547	9	2	0.59	37656128	24404	138.47	1540	1559	1531	1999	1077	1538	1543.03	0.54	13916	1564	1551	1537	1524	1510	1557	1530	556	461	500	920	1	1	111251760	1721	257.83	2.59	12	0.02	6.00	598.00	4985	20230419	-68.97	1484	20240313	4.25	1862	-16.92	20240110	1484	4.25	20240313	3370	-54.09	20230518	1484	4.25	20240313	0.09	N	010580	500	556 억	597794	N	N	0	N	N
40	20240424	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1547	9	2	0.59	24034690	15583	88.42	1540	1550	1531	1999	1077	1538	1542.37	0.54	7574	1564	1551	1537	1524	1510	1557	1530	556	461	500	920	1	1	111251760	1721	257.83	2.59	12	0.01	6.00	598.00	4985	20230419	-68.97	1484	20240313	4.25	1862	-16.92	20240110	1484	4.25	20240313	3370	-54.09	20230518	1484	4.25	20240313	0.09	N	010580	500	556 억	597794	N	N	0	N	N
41	20240424	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1540	2	2	0.13	73920	48	0.27	1540	1540	1540	1999	1077	1538	1540.00	0.54	-7	1564	1551	1537	1524	1510	1557	1530	556	461	500	920	1	1	111251760	1713	256.67	2.58	12	0.00	6.00	598.00	4985	20230419	-69.11	1484	20240313	3.77	1862	-17.29	20240110	1484	3.77	20240313	3370	-54.30	20230518	1484	3.77	20240313	0.09	N	010580	500	556 억	597794	N	N	0	N	N
42	20240423	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1538	-4	5	-0.26	27049914	17624	21.16	1523	1550	1523	2000	1080	1542	1534.83	0.54	-319	1608	1575	1547	1514	1486	1561	1500	556	458	500	920	1	1	111251760	1711	256.33	2.57	12	0.02	6.00	598.00	4985	20230419	-69.15	1484	20240313	3.64	1862	-17.40	20240110	1484	3.64	20240313	3370	-54.36	20230518	1484	3.64	20240313	0.09	N	010580	500	556 억	597939	N	N	0	N	N
43	20240423	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1539	-3	5	-0.19	21289430	13879	16.67	1523	1550	1523	2000	1080	1542	1533.93	0.54	370	1608	1575	1547	1514	1486	1561	1500	556	458	500	920	1	1	111251760	1712	256.50	2.57	12	0.01	6.00	598.00	4985	20230419	-69.13	1484	20240313	3.71	1862	-17.35	20240110	1484	3.71	20240313	3370	-54.33	20230518	1484	3.71	20240313	0.09	N	010580	500	556 억	597939	N	N	0	N	N
44	20240423	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1537	-5	5	-0.32	20814933	13571	16.30	1523	1550	1523	2000	1080	1542	1533.78	0.54	297	1608	1575	1547	1514	1486	1561	1500	556	458	500	920	1	1	111251760	1710	256.17	2.57	12	0.01	6.00	598.00	4985	20230419	-69.17	1484	20240313	3.57	1862	-17.45	20240110	1484	3.57	20240313	3370	-54.39	20230518	1484	3.57	20240313	0.09	N	010580	500	556 억	597939	N	N	0	N	N
45	20240423	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1541	-1	5	-0.06	18587965	12127	14.56	1523	1550	1523	2000	1080	1542	1532.78	0.54	-122	1608	1575	1547	1514	1486	1561	1500	556	458	500	920	1	1	111251760	1714	256.83	2.58	12	0.01	6.00	598.00	4985	20230419	-69.09	1484	20240313	3.84	1862	-17.24	20240110	1484	3.84	20240313	3370	-54.27	20230518	1484	3.84	20240313	0.09	N	010580	500	556 억	597939	N	N	0	N	N
46	20240423	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1541	-1	5	-0.06	16544412	10797	12.96	1523	1550	1523	2000	1080	1542	1532.32	0.54	-40	1608	1575	1547	1514	1486	1561	1500	556	458	500	920	1	1	111251760	1714	256.83	2.58	12	0.01	6.00	598.00	4985	20230419	-69.09	1484	20240313	3.84	1862	-17.24	20240110	1484	3.84	20240313	3370	-54.27	20230518	1484	3.84	20240313	0.09	N	010580	500	556 억	597939	N	N	0	N	N
47	20240423	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1535	-7	5	-0.45	10946299	7132	8.56	1523	1550	1523	2000	1080	1542	1534.81	0.54	-282	1608	1575	1547	1514	1486	1561	1500	556	458	500	920	1	1	111251760	1708	255.83	2.57	12	0.01	6.00	598.00	4985	20230419	-69.21	1484	20240313	3.44	1862	-17.56	20240110	1484	3.44	20240313	3370	-54.45	20230518	1484	3.44	20240313	0.09	N	010580	500	556 억	597939	N	N	0	N	N
48	20240423	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1545	3	2	0.19	6180766	4033	4.84	1523	1550	1523	2000	1080	1542	1532.55	0.54	-374	1608	1575	1547	1514	1486	1561	1500	556	458	500	920	1	1	111251760	1719	257.50	2.58	12	0.00	6.00	598.00	4985	20230419	-69.01	1484	20240313	4.11	1862	-17.02	20240110	1484	4.11	20240313	3370	-54.15	20230518	1484	4.11	20240313	0.09	N	010580	500	556 억	597939	N	N	0	N	N
49	20240423	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1527	-15	5	-0.97	1893372	1243	1.49	1523	1527	1523	2000	1080	1542	1523.23	0.54	-172	1608	1575	1547	1514	1486	1561	1500	556	458	500	920	1	1	111251760	1699	254.50	2.55	12	0.00	6.00	598.00	4985	20230419	-69.37	1484	20240313	2.90	1862	-17.99	20240110	1484	2.90	20240313	3370	-54.69	20230518	1484	2.90	20240313	0.09	N	010580	500	556 억	597939	N	N	0	N	N
50	20240422	160250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1542	-32	5	-2.03	128508596	83281	128.84	1574	1580	1519	2045	1102	1574	1542.70	0.54	-11330	1614	1593	1554	1533	1494	1604	1544	556	471	500	940	1	1	111251760	1716	257.00	2.58	12	0.07	6.00	598.00	4985	20230419	-69.07	1484	20240313	3.91	1862	-17.19	20240110	1484	3.91	20240313	3370	-54.24	20230518	1484	3.91	20240313	0.09	N	010580	500	556 억	598679	N	N	0	N	N
51	20240422	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1544	-30	5	-1.91	106347804	68820	106.47	1574	1580	1519	2045	1102	1574	1544.88	0.54	-9643	1614	1593	1554	1533	1494	1604	1544	556	471	500	940	1	1	111251760	1718	257.33	2.58	12	0.06	6.00	598.00	4985	20230419	-69.03	1484	20240313	4.04	1862	-17.08	20240110	1484	4.04	20240313	3370	-54.18	20230518	1484	4.04	20240313	0.09	N	010580	500	556 억	598679	N	N	0	N	N
52	20240422	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1560	-14	5	-0.89	36945908	23541	36.42	1574	1580	1560	2045	1102	1574	1569.23	0.54	-9806	1614	1593	1554	1533	1494	1604	1544	556	471	500	940	1	1	111251760	1736	260.00	2.61	12	0.02	6.00	598.00	4985	20230419	-68.71	1484	20240313	5.12	1862	-16.22	20240110	1484	5.12	20240313	3370	-53.71	20230518	1484	5.12	20240313	0.09	N	010580	500	556 억	598679	N	N	0	N	N
53	20240422	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1571	-3	5	-0.19	24903628	15838	24.50	1574	1580	1564	2045	1102	1574	1572.29	0.54	-7647	1614	1593	1554	1533	1494	1604	1544	556	471	500	940	1	1	111251760	1748	261.83	2.63	12	0.01	6.00	598.00	4985	20230419	-68.49	1484	20240313	5.86	1862	-15.63	20240110	1484	5.86	20240313	3370	-53.38	20230518	1484	5.86	20240313	0.09	N	010580	500	556 억	598679	N	N	0	N	N
54	20240422	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1566	-8	5	-0.51	24192298	15385	23.80	1574	1580	1564	2045	1102	1574	1572.35	0.54	-7720	1614	1593	1554	1533	1494	1604	1544	556	471	500	940	1	1	111251760	1742	261.00	2.62	12	0.01	6.00	598.00	4985	20230419	-68.59	1484	20240313	5.53	1862	-15.90	20240110	1484	5.53	20240313	3370	-53.53	20230518	1484	5.53	20240313	0.09	N	010580	500	556 억	598679	N	N	0	N	N
55	20240422	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1571	-3	5	-0.19	22613443	14380	22.25	1574	1580	1564	2045	1102	1574	1572.45	0.54	-7609	1614	1593	1554	1533	1494	1604	1544	556	471	500	940	1	1	111251760	1748	261.83	2.63	12	0.01	6.00	598.00	4985	20230419	-68.49	1484	20240313	5.86	1862	-15.63	20240110	1484	5.86	20240313	3370	-53.38	20230518	1484	5.86	20240313	0.09	N	010580	500	556 억	598679	N	N	0	N	N
56	20240422	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1575	1	2	0.06	19460093	12367	19.13	1574	1580	1564	2045	1102	1574	1573.51	0.54	-6512	1614	1593	1554	1533	1494	1604	1544	556	471	500	940	1	1	111251760	1752	262.50	2.63	12	0.01	6.00	598.00	4985	20230419	-68.41	1484	20240313	6.13	1862	-15.41	20240110	1484	6.13	20240313	3370	-53.26	20230518	1484	6.13	20240313	0.09	N	010580	500	556 억	598679	N	N	0	N	N
57	20240422	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1574	0	3	0.00	2239802	1423	2.20	1574	1574	1574	2045	1102	1574	1574.00	0.54	-62	1614	1593	1554	1533	1494	1604	1544	556	471	500	940	1	1	111251760	1751	262.33	2.63	12	0.00	6.00	598.00	4985	20230419	-68.43	1484	20240313	6.06	1862	-15.47	20240110	1484	6.06	20240313	3370	-53.29	20230518	1484	6.06	20240313	0.09	N	010580	500	556 억	598679	N	N	0	N	N
58	20240419	160240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1574	30	2	1.94	99304292	64471	201.98	1564	1575	1515	2005	1081	1544	1540.29	0.54	-275	1594	1568	1554	1528	1514	1562	1522	556	461	500	920	1	1	111251760	1751	262.33	2.63	12	0.06	6.00	598.00	4985	20230419	-68.43	1484	20240313	6.06	1862	-15.47	20240110	1484	6.06	20240313	4985	-68.43	20230419	1484	6.06	20240313	0.09	N	010580	500	556 억	599690	N	N	0	N	N
59	20240419	150241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1537	-7	5	-0.45	71239687	46530	145.78	1564	1575	1515	2005	1081	1544	1531.05	0.54	195	1594	1568	1554	1528	1514	1562	1522	556	461	500	920	1	1	111251760	1710	256.17	2.57	12	0.04	6.00	598.00	4985	20230419	-69.17	1484	20240313	3.57	1862	-17.45	20240110	1484	3.57	20240313	4985	-69.17	20230419	1484	3.57	20240313	0.09	N	010580	500	556 억	599690	N	N	0	N	N
60	20240419	140239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1527	-17	5	-1.10	53955781	35286	110.55	1564	1575	1515	2005	1081	1544	1529.10	0.54	-24	1594	1568	1554	1528	1514	1562	1522	556	461	500	920	1	1	111251760	1699	254.50	2.55	12	0.03	6.00	598.00	4985	20230419	-69.37	1484	20240313	2.90	1862	-17.99	20240110	1484	2.90	20240313	4985	-69.37	20230419	1484	2.90	20240313	0.09	N	010580	500	556 억	599690	N	N	0	N	N
61	20240419	130241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1524	-20	5	-1.30	53474847	34972	109.56	1564	1575	1515	2005	1081	1544	1529.08	0.54	-24	1594	1568	1554	1528	1514	1562	1522	556	461	500	920	1	1	111251760	1695	254.00	2.55	12	0.03	6.00	598.00	4985	20230419	-69.43	1484	20240313	2.70	1862	-18.15	20240110	1484	2.70	20240313	4985	-69.43	20230419	1484	2.70	20240313	0.09	N	010580	500	556 억	599690	N	N	0	N	N
62	20240419	120240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1522	-22	5	-1.42	43298101	28287	88.62	1564	1575	1515	2005	1081	1544	1530.67	0.54	529	1594	1568	1554	1528	1514	1562	1522	556	461	500	920	1	1	111251760	1693	253.67	2.55	12	0.03	6.00	598.00	4985	20230419	-69.47	1484	20240313	2.56	1862	-18.26	20240110	1484	2.56	20240313	4985	-69.47	20230419	1484	2.56	20240313	0.09	N	010580	500	556 억	599690	N	N	0	N	N
63	20240419	110241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1519	-25	5	-1.62	24113814	15727	49.27	1564	1575	1519	2005	1081	1544	1533.27	0.54	1105	1594	1568	1554	1528	1514	1562	1522	556	461	500	920	1	1	111251760	1690	253.17	2.54	12	0.01	6.00	598.00	4985	20230419	-69.53	1484	20240313	2.36	1862	-18.42	20240110	1484	2.36	20240313	4985	-69.53	20230419	1484	2.36	20240313	0.09	N	010580	500	556 억	599690	N	N	0	N	N
64	20240419	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1545	1	2	0.06	11991071	7771	24.35	1564	1575	1530	2005	1081	1544	1543.05	0.54	1363	1594	1568	1554	1528	1514	1562	1522	556	461	500	920	1	1	111251760	1719	257.50	2.58	12	0.01	6.00	598.00	4985	20230419	-69.01	1484	20240313	4.11	1862	-17.02	20240110	1484	4.11	20240313	4985	-69.01	20230419	1484	4.11	20240313	0.09	N	010580	500	556 억	599690	N	N	0	N	N
65	20240419	090238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1541	-3	5	-0.19	3303542	2138	6.70	1564	1564	1541	2005	1081	1544	1545.16	0.54	2078	1594	1568	1554	1528	1514	1562	1522	556	461	500	920	1	1	111251760	1714	256.83	2.58	12	0.00	6.00	598.00	4985	20230419	-69.09	1484	20240313	3.84	1862	-17.24	20240110	1484	3.84	20240313	4985	-69.09	20230419	1484	3.84	20240313	0.09	N	010580	500	556 억	599690	N	N	0	N	N
66	20240418	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1544	-14	5	-0.90	48572601	31293	109.89	1560	1580	1540	2025	1091	1558	1552.22	0.54	-5619	1593	1575	1542	1524	1491	1559	1508	556	467	500	930	1	1	111251760	1718	257.33	2.58	12	0.03	6.00	598.00	4985	20230419	-69.03	1484	20240313	4.04	1862	-17.08	20240110	1484	4.04	20240313	4985	-69.03	20230419	1484	4.04	20240313	0.10	N	010580	500	556 억	605672	N	N	245	N	N
67	20240418	150239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1548	-10	5	-0.64	39765010	25594	89.88	1560	1580	1540	2025	1091	1558	1553.68	0.54	-4844	1593	1575	1542	1524	1491	1559	1508	556	467	500	930	1	1	111251760	1722	258.00	2.59	12	0.02	6.00	598.00	4985	20230419	-68.95	1484	20240313	4.31	1862	-16.86	20240110	1484	4.31	20240313	4985	-68.95	20230419	1484	4.31	20240313	0.10	N	010580	500	556 억	605672	N	N	245	N	N
68	20240418	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1556	-2	5	-0.13	36326760	23375	82.08	1560	1580	1540	2025	1091	1558	1554.09	0.54	-4616	1593	1575	1542	1524	1491	1559	1508	556	467	500	930	1	1	111251760	1731	259.33	2.60	12	0.02	6.00	598.00	4985	20230419	-68.79	1484	20240313	4.85	1862	-16.43	20240110	1484	4.85	20240313	4985	-68.79	20230419	1484	4.85	20240313	0.10	N	010580	500	556 억	605672	N	N	245	N	N
69	20240418	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1558	0	3	0.00	33172427	21348	74.97	1560	1580	1540	2025	1091	1558	1553.89	0.54	-4474	1593	1575	1542	1524	1491	1559	1508	556	467	500	930	1	1	111251760	1733	259.67	2.61	12	0.02	6.00	598.00	4985	20230419	-68.75	1484	20240313	4.99	1862	-16.33	20240110	1484	4.99	20240313	4985	-68.75	20230419	1484	4.99	20240313	0.10	N	010580	500	556 억	605672	N	N	245	N	N
70	20240418	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1555	-3	5	-0.19	29477544	18971	66.62	1560	1580	1540	2025	1091	1558	1553.82	0.54	-3422	1593	1575	1542	1524	1491	1559	1508	556	467	500	930	1	1	111251760	1730	259.17	2.60	12	0.02	6.00	598.00	4985	20230419	-68.81	1484	20240313	4.78	1862	-16.49	20240110	1484	4.78	20240313	4985	-68.81	20230419	1484	4.78	20240313	0.10	N	010580	500	556 억	605672	N	N	245	N	N
71	20240418	110240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1548	-10	5	-0.64	20569755	13216	46.41	1560	1580	1540	2025	1091	1558	1556.43	0.54	-3062	1593	1575	1542	1524	1491	1559	1508	556	467	500	930	1	1	111251760	1722	258.00	2.59	12	0.01	6.00	598.00	4985	20230419	-68.95	1484	20240313	4.31	1862	-16.86	20240110	1484	4.31	20240313	4985	-68.95	20230419	1484	4.31	20240313	0.10	N	010580	500	556 억	605672	N	N	245	N	N
72	20240418	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1569	11	2	0.71	8510680	5440	19.10	1560	1580	1558	2025	1091	1558	1564.46	0.54	-753	1593	1575	1542	1524	1491	1559	1508	556	467	500	930	1	1	111251760	1746	261.50	2.62	12	0.00	6.00	598.00	4985	20230419	-68.53	1484	20240313	5.73	1862	-15.74	20240110	1484	5.73	20240313	4985	-68.53	20230419	1484	5.73	20240313	0.10	N	010580	500	556 억	605672	N	N	245	N	N
73	20240418	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1560	2	2	0.13	1335038	856	3.01	1560	1560	1558	2025	1091	1558	1559.62	0.54	0	1593	1575	1542	1524	1491	1559	1508	556	467	500	930	1	1	111251760	1736	260.00	2.61	12	0.00	6.00	598.00	4985	20230419	-68.71	1484	20240313	5.12	1862	-16.22	20240110	1484	5.12	20240313	4985	-68.71	20230419	1484	5.12	20240313	0.10	N	010580	500	556 억	605672	N	N	245	N	N
74	20240417	160237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1558	46	2	3.04	43707158	28467	44.52	1560	1560	1509	1965	1059	1512	1535.36	0.55	-4161	1610	1561	1531	1482	1452	1546	1467	556	453	500	900	1	1	111251760	1733	259.67	2.61	12	0.03	6.00	598.00	4985	20230419	-68.75	1484	20240313	4.99	1862	-16.33	20240110	1484	4.99	20240313	4985	-68.75	20230419	1484	4.99	20240313	0.10	N	010580	500	556 억	610052	N	N	245	N	N
75	20240417	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1528	16	2	1.06	21959096	14388	22.50	1560	1560	1509	1965	1059	1512	1526.21	0.55	-4161	1610	1561	1531	1482	1452	1546	1467	556	453	500	900	1	1	111251760	1700	254.67	2.56	12	0.01	6.00	598.00	4985	20230419	-69.35	1484	20240313	2.96	1862	-17.94	20240110	1484	2.96	20240313	4985	-69.35	20230419	1484	2.96	20240313	0.10	N	010580	500	556 억	610052	N	N	0	N	N
76	20240417	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1529	17	2	1.12	17103463	11212	17.54	1560	1560	1509	1965	1059	1512	1525.46	0.55	-3994	1610	1561	1531	1482	1452	1546	1467	556	453	500	900	1	1	111251760	1701	254.83	2.56	12	0.01	6.00	598.00	4985	20230419	-69.33	1484	20240313	3.03	1862	-17.88	20240110	1484	3.03	20240313	4985	-69.33	20230419	1484	3.03	20240313	0.10	N	010580	500	556 억	610052	N	N	0	N	N
77	20240417	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1529	17	2	1.12	15591280	10223	15.99	1560	1560	1509	1965	1059	1512	1525.12	0.55	-4038	1610	1561	1531	1482	1452	1546	1467	556	453	500	900	1	1	111251760	1701	254.83	2.56	12	0.01	6.00	598.00	4985	20230419	-69.33	1484	20240313	3.03	1862	-17.88	20240110	1484	3.03	20240313	4985	-69.33	20230419	1484	3.03	20240313	0.10	N	010580	500	556 억	610052	N	N	0	N	N
78	20240417	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1538	26	2	1.72	15525329	10180	15.92	1560	1560	1509	1965	1059	1512	1525.08	0.55	-4005	1610	1561	1531	1482	1452	1546	1467	556	453	500	900	1	1	111251760	1711	256.33	2.57	12	0.01	6.00	598.00	4985	20230419	-69.15	1484	20240313	3.64	1862	-17.40	20240110	1484	3.64	20240313	4985	-69.15	20230419	1484	3.64	20240313	0.10	N	010580	500	556 억	610052	N	N	0	N	N
79	20240417	110240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1537	25	2	1.65	13331552	8753	13.69	1560	1560	1509	1965	1059	1512	1523.08	0.55	-3214	1610	1561	1531	1482	1452	1546	1467	556	453	500	900	1	1	111251760	1710	256.17	2.57	12	0.01	6.00	598.00	4985	20230419	-69.17	1484	20240313	3.57	1862	-17.45	20240110	1484	3.57	20240313	4985	-69.17	20230419	1484	3.57	20240313	0.10	N	010580	500	556 억	610052	N	N	0	N	N
80	20240417	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1526	14	2	0.93	11847069	7781	12.17	1560	1560	1509	1965	1059	1512	1522.56	0.55	-2405	1610	1561	1531	1482	1452	1546	1467	556	453	500	900	1	1	111251760	1698	254.33	2.55	12	0.01	6.00	598.00	4985	20230419	-69.39	1484	20240313	2.83	1862	-18.05	20240110	1484	2.83	20240313	4985	-69.39	20230419	1484	2.83	20240313	0.10	N	010580	500	556 억	610052	N	N	0	N	N
81	20240417	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1559	47	2	3.11	186284	122	0.19	1560	1560	1509	1965	1059	1512	1526.92	0.55	0	1610	1561	1531	1482	1452	1546	1467	556	453	500	900	1	1	111251760	1734	259.83	2.61	12	0.00	6.00	598.00	4985	20230419	-68.73	1484	20240313	5.05	1862	-16.27	20240110	1484	5.05	20240313	4985	-68.73	20230419	1484	5.05	20240313	0.10	N	010580	500	556 억	610052	N	N	0	N	N
82	20240416	160240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1512	-55	5	-3.51	96850360	63912	73.54	1567	1580	1501	2035	1097	1567	1515.37	0.55	1191	1618	1592	1549	1523	1480	1571	1502	556	468	500	940	1	1	111251760	1682	252.00	2.53	12	0.06	6.00	598.00	4985	20230419	-69.67	1484	20240313	1.89	1862	-18.80	20240110	1484	1.89	20240313	4985	-69.67	20230419	1484	1.89	20240313	0.10	N	010580	500	556 억	608737	N	N	0	N	N
83	20240416	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1519	-48	5	-3.06	85806289	56611	65.14	1567	1580	1501	2035	1097	1567	1515.72	0.55	2647	1618	1592	1549	1523	1480	1571	1502	556	468	500	940	1	1	111251760	1690	253.17	2.54	12	0.05	6.00	598.00	4985	20230419	-69.53	1484	20240313	2.36	1862	-18.42	20240110	1484	2.36	20240313	4985	-69.53	20230419	1484	2.36	20240313	0.10	N	010580	500	556 억	608737	N	N	0	N	N
84	20240416	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1520	-47	5	-3.00	84325475	55636	64.02	1567	1580	1501	2035	1097	1567	1515.66	0.55	3011	1618	1592	1549	1523	1480	1571	1502	556	468	500	940	1	1	111251760	1691	253.33	2.54	12	0.05	6.00	598.00	4985	20230419	-69.51	1484	20240313	2.43	1862	-18.37	20240110	1484	2.43	20240313	4985	-69.51	20230419	1484	2.43	20240313	0.10	N	010580	500	556 억	608737	N	N	0	N	N
85	20240416	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1510	-57	5	-3.64	78391312	51712	59.51	1567	1580	1501	2035	1097	1567	1515.92	0.55	1430	1618	1592	1549	1523	1480	1571	1502	556	468	500	940	1	1	111251760	1680	251.67	2.53	12	0.05	6.00	598.00	4985	20230419	-69.71	1484	20240313	1.75	1862	-18.90	20240110	1484	1.75	20240313	4985	-69.71	20230419	1484	1.75	20240313	0.10	N	010580	500	556 억	608737	N	N	0	N	N
86	20240416	120240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1513	-54	5	-3.45	72389207	47739	54.93	1567	1580	1501	2035	1097	1567	1516.35	0.55	1331	1618	1592	1549	1523	1480	1571	1502	556	468	500	940	1	1	111251760	1683	252.17	2.53	12	0.04	6.00	598.00	4985	20230419	-69.65	1484	20240313	1.95	1862	-18.74	20240110	1484	1.95	20240313	4985	-69.65	20230419	1484	1.95	20240313	0.10	N	010580	500	556 억	608737	N	N	0	N	N
87	20240416	110240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1525	-42	5	-2.68	65809673	43386	49.92	1567	1580	1501	2035	1097	1567	1516.84	0.55	1258	1618	1592	1549	1523	1480	1571	1502	556	468	500	940	1	1	111251760	1697	254.17	2.55	12	0.04	6.00	598.00	4985	20230419	-69.41	1484	20240313	2.76	1862	-18.10	20240110	1484	2.76	20240313	4985	-69.41	20230419	1484	2.76	20240313	0.10	N	010580	500	556 억	608737	N	N	0	N	N
88	20240416	100237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1527	-40	5	-2.55	47822152	31513	36.26	1567	1580	1501	2035	1097	1567	1517.54	0.55	872	1618	1592	1549	1523	1480	1571	1502	556	468	500	940	1	1	111251760	1699	254.50	2.55	12	0.03	6.00	598.00	4985	20230419	-69.37	1484	20240313	2.90	1862	-17.99	20240110	1484	2.90	20240313	4985	-69.37	20230419	1484	2.90	20240313	0.10	N	010580	500	556 억	608737	N	N	0	N	N
89	20240416	090235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1580	13	2	0.83	1123489	717	0.83	1567	1580	1564	2035	1097	1567	1566.93	0.55	-138	1618	1592	1549	1523	1480	1571	1502	556	468	500	940	1	1	111251760	1758	263.33	2.64	12	0.00	6.00	598.00	4985	20230419	-68.30	1484	20240313	6.47	1862	-15.15	20240110	1484	6.47	20240313	4985	-68.30	20230419	1484	6.47	20240313	0.10	N	010580	500	556 억	608737	N	N	0	N	N
90	20240415	160235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1567	-13	5	-0.82	133252705	86900	313.44	1575	1575	1506	2050	1106	1580	1533.40	0.55	-966	1646	1613	1557	1524	1468	1585	1496	556	470	500	940	1	1	111251760	1743	261.17	2.62	12	0.08	6.00	598.00	4985	20230419	-68.57	1484	20240313	5.59	1862	-15.84	20240110	1484	5.59	20240313	4985	-68.57	20230419	1484	5.59	20240313	0.10	N	010580	500	556 억	607083	N	N	10	N	N
91	20240415	150237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1532	-48	5	-3.04	103787807	67898	244.90	1575	1575	1506	2050	1106	1580	1528.58	0.55	873	1646	1613	1557	1524	1468	1585	1496	556	470	500	940	1	1	111251760	1704	255.33	2.56	12	0.06	6.00	598.00	4985	20230419	-69.27	1484	20240313	3.23	1862	-17.72	20240110	1484	3.23	20240313	4985	-69.27	20230419	1484	3.23	20240313	0.10	N	010580	500	556 억	607083	N	N	10	N	N
92	20240415	140236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1526	-54	5	-3.42	99098894	64828	233.83	1575	1575	1506	2050	1106	1580	1528.64	0.55	2849	1646	1613	1557	1524	1468	1585	1496	556	470	500	940	1	1	111251760	1698	254.33	2.55	12	0.06	6.00	598.00	4985	20230419	-69.39	1484	20240313	2.83	1862	-18.05	20240110	1484	2.83	20240313	4985	-69.39	20230419	1484	2.83	20240313	0.10	N	010580	500	556 억	607083	N	N	10	N	N
93	20240415	130235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1533	-47	5	-2.97	89961863	58841	212.23	1575	1575	1506	2050	1106	1580	1528.90	0.55	1739	1646	1613	1557	1524	1468	1585	1496	556	470	500	940	1	1	111251760	1705	255.50	2.56	12	0.05	6.00	598.00	4985	20230419	-69.25	1484	20240313	3.30	1862	-17.67	20240110	1484	3.30	20240313	4985	-69.25	20230419	1484	3.30	20240313	0.10	N	010580	500	556 억	607083	N	N	10	N	N
94	20240415	120237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1533	-47	5	-2.97	89918993	58813	212.13	1575	1575	1506	2050	1106	1580	1528.90	0.55	1758	1646	1613	1557	1524	1468	1585	1496	556	470	500	940	1	1	111251760	1705	255.50	2.56	12	0.05	6.00	598.00	4985	20230419	-69.25	1484	20240313	3.30	1862	-17.67	20240110	1484	3.30	20240313	4985	-69.25	20230419	1484	3.30	20240313	0.10	N	010580	500	556 억	607083	N	N	10	N	N
95	20240415	110237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1535	-45	5	-2.85	88095924	57622	207.83	1575	1575	1506	2050	1106	1580	1528.86	0.55	2289	1646	1613	1557	1524	1468	1585	1496	556	470	500	940	1	1	111251760	1708	255.83	2.57	12	0.05	6.00	598.00	4985	20230419	-69.21	1484	20240313	3.44	1862	-17.56	20240110	1484	3.44	20240313	4985	-69.21	20230419	1484	3.44	20240313	0.10	N	010580	500	556 억	607083	N	N	10	N	N
96	20240415	100236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1521	-59	5	-3.73	52511241	34231	123.47	1575	1575	1521	2050	1106	1580	1534.03	0.55	-660	1646	1613	1557	1524	1468	1585	1496	556	470	500	940	1	1	111251760	1692	253.50	2.54	12	0.03	6.00	598.00	4985	20230419	-69.49	1484	20240313	2.49	1862	-18.31	20240110	1484	2.49	20240313	4985	-69.49	20230419	1484	2.49	20240313	0.10	N	010580	500	556 억	607083	N	N	10	N	N
97	20240415	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1551	-29	5	-1.84	4616779	2949	10.64	1575	1575	1551	2050	1106	1580	1565.54	0.55	-977	1646	1613	1557	1524	1468	1585	1496	556	470	500	940	1	1	111251760	1726	258.50	2.59	12	0.00	6.00	598.00	4985	20230419	-68.89	1484	20240313	4.51	1862	-16.70	20240110	1484	4.51	20240313	4985	-68.89	20230419	1484	4.51	20240313	0.10	N	010580	500	556 억	607083	N	N	10	N	N
98	20240412	160236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1580	45	2	2.93	42522692	27722	85.41	1590	1590	1501	1995	1075	1535	1533.90	0.55	-2768	1579	1557	1543	1521	1507	1550	1514	556	460	500	920	1	1	111251760	1758	263.33	2.64	12	0.02	6.00	598.00	4985	20230419	-68.30	1484	20240313	6.47	1862	-15.15	20240110	1484	6.47	20240313	4985	-68.30	20230419	1484	6.47	20240313	0.11	N	010580	500	556 억	610506	N	N	10	N	N
99	20240412	150236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1543	8	2	0.52	29187358	19172	59.07	1590	1590	1501	1995	1075	1535	1522.40	0.55	-1085	1579	1557	1543	1521	1507	1550	1514	556	460	500	920	1	1	111251760	1717	257.17	2.58	12	0.02	6.00	598.00	4985	20230419	-69.05	1484	20240313	3.98	1862	-17.13	20240110	1484	3.98	20240313	4985	-69.05	20230419	1484	3.98	20240313	0.11	N	010580	500	556 억	610506	N	N	2	N	N
100	20240412	140237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1535	0	3	0.00	26451767	17391	53.58	1590	1590	1501	1995	1075	1535	1521.00	0.55	-988	1579	1557	1543	1521	1507	1550	1514	556	460	500	920	1	1	111251760	1708	255.83	2.57	12	0.02	6.00	598.00	4985	20230419	-69.21	1484	20240313	3.44	1862	-17.56	20240110	1484	3.44	20240313	4985	-69.21	20230419	1484	3.44	20240313	0.11	N	010580	500	556 억	610506	N	N	2	N	N
101	20240412	130235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1543	8	2	0.52	25414695	16718	51.50	1590	1590	1501	1995	1075	1535	1520.20	0.55	-877	1579	1557	1543	1521	1507	1550	1514	556	460	500	920	1	1	111251760	1717	257.17	2.58	12	0.02	6.00	598.00	4985	20230419	-69.05	1484	20240313	3.98	1862	-17.13	20240110	1484	3.98	20240313	4985	-69.05	20230419	1484	3.98	20240313	0.11	N	010580	500	556 억	610506	N	N	2	N	N
102	20240412	120236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1545	10	2	0.65	25249489	16611	51.18	1590	1590	1501	1995	1075	1535	1520.05	0.55	-805	1579	1557	1543	1521	1507	1550	1514	556	460	500	920	1	1	111251760	1719	257.50	2.58	12	0.01	6.00	598.00	4985	20230419	-69.01	1484	20240313	4.11	1862	-17.02	20240110	1484	4.11	20240313	4985	-69.01	20230419	1484	4.11	20240313	0.11	N	010580	500	556 억	610506	N	N	2	N	N
103	20240412	110234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1538	3	2	0.20	23012156	15152	46.68	1590	1590	1501	1995	1075	1535	1518.75	0.55	-572	1579	1557	1543	1521	1507	1550	1514	556	460	500	920	1	1	111251760	1711	256.33	2.57	12	0.01	6.00	598.00	4985	20230419	-69.15	1484	20240313	3.64	1862	-17.40	20240110	1484	3.64	20240313	4985	-69.15	20230419	1484	3.64	20240313	0.11	N	010580	500	556 억	610506	N	N	2	N	N
104	20240412	100235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1547	12	2	0.78	19464934	12862	39.63	1590	1590	1501	1995	1075	1535	1513.37	0.55	63	1579	1557	1543	1521	1507	1550	1514	556	460	500	920	1	1	111251760	1721	257.83	2.59	12	0.01	6.00	598.00	4985	20230419	-68.97	1484	20240313	4.25	1862	-16.92	20240110	1484	4.25	20240313	4985	-68.97	20230419	1484	4.25	20240313	0.11	N	010580	500	556 억	610506	N	N	2	N	N
105	20240412	090235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1537	2	2	0.13	970477	630	1.94	1590	1590	1535	1995	1075	1535	1540.44	0.55	96	1579	1557	1543	1521	1507	1550	1514	556	460	500	920	1	1	111251760	1710	256.17	2.57	12	0.00	6.00	598.00	4985	20230419	-69.17	1484	20240313	3.57	1862	-17.45	20240110	1484	3.57	20240313	4985	-69.17	20230419	1484	3.57	20240313	0.11	N	010580	500	556 억	610506	N	N	2	N	N
106	20240411	160233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1535	-29	5	-1.85	50030687	32459	41.18	1563	1565	1529	2030	1095	1564	1541.35	0.55	-4204	1592	1577	1549	1534	1506	1585	1542	556	466	500	930	1	1	111251760	1708	255.83	2.57	12	0.03	6.00	598.00	4985	20230419	-69.21	1484	20240313	3.44	1862	-17.56	20240110	1484	3.44	20240313	4985	-69.21	20230419	1484	3.44	20240313	0.11	N	010580	500	556 억	615470	N	N	2	N	N
107	20240411	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1533	-31	5	-1.98	31219509	20333	25.80	1563	1563	1529	2030	1095	1564	1535.41	0.55	1070	1592	1577	1549	1534	1506	1585	1542	556	466	500	930	1	1	111251760	1705	255.50	2.56	12	0.02	6.00	598.00	4985	20230419	-69.25	1484	20240313	3.30	1862	-17.67	20240110	1484	3.30	20240313	4985	-69.25	20230419	1484	3.30	20240313	0.11	N	010580	500	556 억	615470	N	N	124	N	N
108	20240411	140239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1542	-22	5	-1.41	25684421	16726	21.22	1563	1563	1529	2030	1095	1564	1535.60	0.55	2027	1592	1577	1549	1534	1506	1585	1542	556	466	500	930	1	1	111251760	1716	257.00	2.58	12	0.02	6.00	598.00	4985	20230419	-69.07	1484	20240313	3.91	1862	-17.19	20240110	1484	3.91	20240313	4985	-69.07	20230419	1484	3.91	20240313	0.11	N	010580	500	556 억	615470	N	N	124	N	N
109	20240411	130232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1543	-21	5	-1.34	25187669	16402	20.81	1563	1563	1529	2030	1095	1564	1535.65	0.55	2032	1592	1577	1549	1534	1506	1585	1542	556	466	500	930	1	1	111251760	1717	257.17	2.58	12	0.01	6.00	598.00	4985	20230419	-69.05	1484	20240313	3.98	1862	-17.13	20240110	1484	3.98	20240313	4985	-69.05	20230419	1484	3.98	20240313	0.11	N	010580	500	556 억	615470	N	N	124	N	N
110	20240411	120235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1546	-18	5	-1.15	23288295	15165	19.24	1563	1563	1529	2030	1095	1564	1535.66	0.55	2264	1592	1577	1549	1534	1506	1585	1542	556	466	500	930	1	1	111251760	1720	257.67	2.59	12	0.01	6.00	598.00	4985	20230419	-68.99	1484	20240313	4.18	1862	-16.97	20240110	1484	4.18	20240313	4985	-68.99	20230419	1484	4.18	20240313	0.11	N	010580	500	556 억	615470	N	N	124	N	N
111	20240411	110233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1537	-27	5	-1.73	21134450	13762	17.46	1563	1563	1529	2030	1095	1564	1535.71	0.55	2267	1592	1577	1549	1534	1506	1585	1542	556	466	500	930	1	1	111251760	1710	256.17	2.57	12	0.01	6.00	598.00	4985	20230419	-69.17	1484	20240313	3.57	1862	-17.45	20240110	1484	3.57	20240313	4985	-69.17	20230419	1484	3.57	20240313	0.11	N	010580	500	556 억	615470	N	N	124	N	N
112	20240411	100235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1547	-17	5	-1.09	18711703	12187	15.46	1563	1563	1529	2030	1095	1564	1535.38	0.55	2431	1592	1577	1549	1534	1506	1585	1542	556	466	500	930	1	1	111251760	1721	257.83	2.59	12	0.01	6.00	598.00	4985	20230419	-68.97	1484	20240313	4.25	1862	-16.92	20240110	1484	4.25	20240313	4985	-68.97	20230419	1484	4.25	20240313	0.11	N	010580	500	556 억	615470	N	N	124	N	N
113	20240411	090234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1533	-31	5	-1.98	586896	377	0.48	1563	1563	1533	2030	1095	1564	1556.75	0.55	130	1592	1577	1549	1534	1506	1585	1542	556	466	500	930	1	1	111251760	1705	255.50	2.56	12	0.00	6.00	598.00	4985	20230419	-69.25	1484	20240313	3.30	1862	-17.67	20240110	1484	3.30	20240313	4985	-69.25	20230419	1484	3.30	20240313	0.11	N	010580	500	556 억	615470	N	N	124	N	N
114	20240409	160231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1564	26	2	1.69	120852365	78786	58.47	1564	1564	1521	1999	1077	1538	1533.93	0.55	5267	1662	1600	1563	1501	1464	1581	1482	556	461	500	920	1	1	111251760	1740	260.67	2.62	12	0.07	6.00	598.00	4985	20230419	-68.63	1484	20240313	5.39	1862	-16.00	20240110	1484	5.39	20240313	4985	-68.63	20230419	1484	5.39	20240313	0.10	N	010580	500	556 억	606563	N	N	124	N	N
115	20240409	150232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1538	0	3	0.00	107383469	70126	52.04	1564	1564	1521	1999	1077	1538	1531.29	0.55	4838	1662	1600	1563	1501	1464	1581	1482	556	461	500	920	1	1	111251760	1711	256.33	2.57	12	0.06	6.00	598.00	4985	20230419	-69.15	1484	20240313	3.64	1862	-17.40	20240110	1484	3.64	20240313	4985	-69.15	20230419	1484	3.64	20240313	0.10	N	010580	500	556 억	606563	N	N	0	N	N
116	20240409	140235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1528	-10	5	-0.65	54135822	35285	26.19	1564	1564	1526	1999	1077	1538	1534.24	0.55	6626	1662	1600	1563	1501	1464	1581	1482	556	461	500	920	1	1	111251760	1700	254.67	2.56	12	0.03	6.00	598.00	4985	20230419	-69.35	1484	20240313	2.96	1862	-17.94	20240110	1484	2.96	20240313	4985	-69.35	20230419	1484	2.96	20240313	0.10	N	010580	500	556 억	606563	N	N	0	N	N
117	20240409	130232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1532	-6	5	-0.39	43096636	28066	20.83	1564	1564	1530	1999	1077	1538	1535.55	0.55	5884	1662	1600	1563	1501	1464	1581	1482	556	461	500	920	1	1	111251760	1704	255.33	2.56	12	0.03	6.00	598.00	4985	20230419	-69.27	1484	20240313	3.23	1862	-17.72	20240110	1484	3.23	20240313	4985	-69.27	20230419	1484	3.23	20240313	0.10	N	010580	500	556 억	606563	N	N	0	N	N
118	20240409	120232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1532	-6	5	-0.39	42517184	27688	20.55	1564	1564	1530	1999	1077	1538	1535.58	0.55	6068	1662	1600	1563	1501	1464	1581	1482	556	461	500	920	1	1	111251760	1704	255.33	2.56	12	0.02	6.00	598.00	4985	20230419	-69.27	1484	20240313	3.23	1862	-17.72	20240110	1484	3.23	20240313	4985	-69.27	20230419	1484	3.23	20240313	0.10	N	010580	500	556 억	606563	N	N	0	N	N
119	20240409	110233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1530	-8	5	-0.52	40886345	26625	19.76	1564	1564	1530	1999	1077	1538	1535.64	0.55	5940	1662	1600	1563	1501	1464	1581	1482	556	461	500	920	1	1	111251760	1702	255.00	2.56	12	0.02	6.00	598.00	4985	20230419	-69.31	1484	20240313	3.10	1862	-17.83	20240110	1484	3.10	20240313	4985	-69.31	20230419	1484	3.10	20240313	0.10	N	010580	500	556 억	606563	N	N	0	N	N
120	20240409	100231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1543	5	2	0.33	26730599	17402	12.91	1564	1564	1530	1999	1077	1538	1536.06	0.55	3646	1662	1600	1563	1501	1464	1581	1482	556	461	500	920	1	1	111251760	1717	257.17	2.58	12	0.02	6.00	598.00	4985	20230419	-69.05	1484	20240313	3.98	1862	-17.13	20240110	1484	3.98	20240313	4985	-69.05	20230419	1484	3.98	20240313	0.10	N	010580	500	556 억	606563	N	N	0	N	N
121	20240409	090235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1564	26	2	1.69	89148	57	0.04	1564	1564	1564	1999	1077	1538	1564.00	0.55	0	1662	1600	1563	1501	1464	1581	1482	556	461	500	920	1	1	111251760	1740	260.67	2.62	12	0.00	6.00	598.00	4985	20230419	-68.63	1484	20240313	5.39	1862	-16.00	20240110	1484	5.39	20240313	4985	-68.63	20230419	1484	5.39	20240313	0.10	N	010580	500	556 억	606563	N	N	0	N	N
122	20240408	160232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1538	-11	5	-0.71	211664570	134744	109.17	1549	1625	1526	2010	1085	1549	1570.86	0.59	-43296	1641	1594	1553	1506	1465	1618	1530	556	461	500	920	1	1	111251760	1711	256.33	2.57	12	0.12	6.00	598.00	4985	20230419	-69.15	1484	20240313	3.64	1862	-17.40	20240110	1484	3.64	20240313	4985	-69.15	20230419	1484	3.64	20240313	0.10	N	010580	500	556 억	660256	N	N	425	N	N
123	20240408	150232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1552	3	2	0.19	194366814	123540	100.09	1549	1625	1526	2010	1085	1549	1573.31	0.59	-38579	1641	1594	1553	1506	1465	1618	1530	556	461	500	920	1	1	111251760	1727	258.67	2.60	12	0.11	6.00	598.00	4985	20230419	-68.87	1484	20240313	4.58	1862	-16.65	20240110	1484	4.58	20240313	4985	-68.87	20230419	1484	4.58	20240313	0.10	N	010580	500	556 억	660256	N	N	425	N	N
124	20240408	140233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1589	40	2	2.58	167665991	106279	86.11	1549	1625	1526	2010	1085	1549	1577.60	0.59	-43540	1641	1594	1553	1506	1465	1618	1530	556	461	500	920	1	1	111251760	1768	264.83	2.66	12	0.10	6.00	598.00	4985	20230419	-68.12	1484	20240313	7.08	1862	-14.66	20240110	1484	7.08	20240313	4985	-68.12	20230419	1484	7.08	20240313	0.10	N	010580	500	556 억	660256	N	N	425	N	N
125	20240408	130232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1574	25	2	1.61	73133244	47065	38.13	1549	1600	1526	2010	1085	1549	1553.88	0.59	-21978	1641	1594	1553	1506	1465	1618	1530	556	461	500	920	1	1	111251760	1751	262.33	2.63	12	0.04	6.00	598.00	4985	20230419	-68.43	1484	20240313	6.06	1862	-15.47	20240110	1484	6.06	20240313	4985	-68.43	20230419	1484	6.06	20240313	0.10	N	010580	500	556 억	660256	N	N	425	N	N
126	20240408	120232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1536	-13	5	-0.84	31744758	20659	16.74	1549	1600	1526	2010	1085	1549	1536.61	0.59	-2401	1641	1594	1553	1506	1465	1618	1530	556	461	500	920	1	1	111251760	1709	256.00	2.57	12	0.02	6.00	598.00	4985	20230419	-69.19	1484	20240313	3.50	1862	-17.51	20240110	1484	3.50	20240313	4985	-69.19	20230419	1484	3.50	20240313	0.10	N	010580	500	556 억	660256	N	N	425	N	N
127	20240408	110234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1535	-14	5	-0.90	29017733	18876	15.29	1549	1600	1526	2010	1085	1549	1537.28	0.59	-2498	1641	1594	1553	1506	1465	1618	1530	556	461	500	920	1	1	111251760	1708	255.83	2.57	12	0.02	6.00	598.00	4985	20230419	-69.21	1484	20240313	3.44	1862	-17.56	20240110	1484	3.44	20240313	4985	-69.21	20230419	1484	3.44	20240313	0.10	N	010580	500	556 억	660256	N	N	425	N	N
128	20240408	100230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1530	-19	5	-1.23	8506348	5558	4.50	1549	1549	1526	2010	1085	1549	1530.47	0.59	-718	1641	1594	1553	1506	1465	1618	1530	556	461	500	920	1	1	111251760	1702	255.00	2.56	12	0.00	6.00	598.00	4985	20230419	-69.31	1484	20240313	3.10	1862	-17.83	20240110	1484	3.10	20240313	4985	-69.31	20230419	1484	3.10	20240313	0.10	N	010580	500	556 억	660256	N	N	425	N	N
129	20240408	090233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1536	-13	5	-0.84	612589	396	0.32	1549	1549	1536	2010	1085	1549	1546.94	0.59	-293	1641	1594	1553	1506	1465	1618	1530	556	461	500	920	1	1	111251760	1709	256.00	2.57	12	0.00	6.00	598.00	4985	20230419	-69.19	1484	20240313	3.50	1862	-17.51	20240110	1484	3.50	20240313	4985	-69.19	20230419	1484	3.50	20240313	0.10	N	010580	500	556 억	660256	N	N	425	N	N
130	20240405	160232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1549	-6	5	-0.39	187428257	123218	216.73	1532	1600	1512	2020	1089	1555	1520.84	0.60	-3015	1578	1566	1545	1533	1512	1572	1539	556	465	500	930	1	1	111251760	1723	258.17	2.59	12	0.11	6.00	598.00	4985	20230419	-68.93	1484	20240313	4.38	1862	-16.81	20240110	1484	4.38	20240313	4985	-68.93	20230419	1484	4.38	20240313	0.10	N	010580	500	556 억	662005	N	N	425	N	N
131	20240405	150231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1525	-30	5	-1.93	180239924	118570	208.56	1532	1600	1512	2020	1089	1555	1520.11	0.60	-1549	1578	1566	1545	1533	1512	1572	1539	556	465	500	930	1	1	111251760	1697	254.17	2.55	12	0.11	6.00	598.00	4985	20230419	-69.41	1484	20240313	2.76	1862	-18.10	20240110	1484	2.76	20240313	4985	-69.41	20230419	1484	2.76	20240313	0.10	N	010580	500	556 억	662005	N	N	17	N	N
132	20240405	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1514	-41	5	-2.64	174022336	114509	201.41	1532	1600	1512	2020	1089	1555	1519.73	0.60	758	1578	1566	1545	1533	1512	1572	1539	556	465	500	930	1	1	111251760	1684	252.33	2.53	12	0.10	6.00	598.00	4985	20230419	-69.63	1484	20240313	2.02	1862	-18.69	20240110	1484	2.02	20240313	4985	-69.63	20230419	1484	2.02	20240313	0.10	N	010580	500	556 억	662005	N	N	17	N	N
133	20240405	130230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1514	-41	5	-2.64	143003234	94028	165.39	1532	1600	1512	2020	1089	1555	1520.86	0.60	1090	1578	1566	1545	1533	1512	1572	1539	556	465	500	930	1	1	111251760	1684	252.33	2.53	12	0.08	6.00	598.00	4985	20230419	-69.63	1484	20240313	2.02	1862	-18.69	20240110	1484	2.02	20240313	4985	-69.63	20230419	1484	2.02	20240313	0.10	N	010580	500	556 억	662005	N	N	17	N	N
134	20240405	120231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1512	-43	5	-2.77	76624752	50188	88.28	1532	1600	1512	2020	1089	1555	1526.75	0.60	-2786	1578	1566	1545	1533	1512	1572	1539	556	465	500	930	1	1	111251760	1682	252.00	2.53	12	0.05	6.00	598.00	4985	20230419	-69.67	1484	20240313	1.89	1862	-18.80	20240110	1484	1.89	20240313	4985	-69.67	20230419	1484	1.89	20240313	0.10	N	010580	500	556 억	662005	N	N	17	N	N
135	20240405	110232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1540	-15	5	-0.96	28693970	18661	32.82	1532	1600	1520	2020	1089	1555	1537.64	0.60	-5766	1578	1566	1545	1533	1512	1572	1539	556	465	500	930	1	1	111251760	1713	256.67	2.58	12	0.02	6.00	598.00	4985	20230419	-69.11	1484	20240313	3.77	1862	-17.29	20240110	1484	3.77	20240313	4985	-69.11	20230419	1484	3.77	20240313	0.10	N	010580	500	556 억	662005	N	N	17	N	N
136	20240405	100218	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1552	-3	5	-0.19	18373058	11975	21.06	1532	1600	1520	2020	1089	1555	1534.28	0.60	336	1578	1566	1545	1533	1512	1572	1539	556	465	500	930	1	1	111251760	1727	258.67	2.60	12	0.01	6.00	598.00	4985	20230419	-68.87	1484	20240313	4.58	1862	-16.65	20240110	1484	4.58	20240313	4985	-68.87	20230419	1484	4.58	20240313	0.10	N	010580	500	556 억	662005	N	N	17	N	N
137	20240405	090230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1520	-35	5	-2.25	5991552	3934	6.92	1532	1532	1520	2020	1089	1555	1523.02	0.60	2134	1578	1566	1545	1533	1512	1572	1539	556	465	500	930	1	1	111251760	1691	253.33	2.54	12	0.00	6.00	598.00	4985	20230419	-69.51	1484	20240313	2.43	1862	-18.37	20240110	1484	2.43	20240313	4985	-69.51	20230419	1484	2.43	20240313	0.10	N	010580	500	556 억	662005	N	N	17	N	N
138	20240404	160229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1555	13	2	0.84	87549136	56852	26.28	1542	1557	1524	2000	1080	1542	1539.95	0.60	-2872	1659	1600	1561	1502	1463	1581	1483	556	458	500	920	1	1	111251760	1730	259.17	2.60	12	0.05	6.00	598.00	4985	20230419	-68.81	1484	20240313	4.78	1862	-16.49	20240110	1484	4.78	20240313	4985	-68.81	20230419	1484	4.78	20240313	0.10	N	010580	500	556 억	667895	N	N	17	N	N
139	20240404	150229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1534	-8	5	-0.52	69415540	45152	20.87	1542	1557	1524	2000	1080	1542	1537.37	0.60	-2493	1659	1600	1561	1502	1463	1581	1483	556	458	500	920	1	1	111251760	1707	255.67	2.57	12	0.04	6.00	598.00	4985	20230419	-69.23	1484	20240313	3.37	1862	-17.62	20240110	1484	3.37	20240313	4985	-69.23	20230419	1484	3.37	20240313	0.10	N	010580	500	556 억	667895	N	N	33	N	N
140	20240404	140228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1538	-4	5	-0.26	67073140	43624	20.17	1542	1557	1524	2000	1080	1542	1537.53	0.60	-2607	1659	1600	1561	1502	1463	1581	1483	556	458	500	920	1	1	111251760	1711	256.33	2.57	12	0.04	6.00	598.00	4985	20230419	-69.15	1484	20240313	3.64	1862	-17.40	20240110	1484	3.64	20240313	4985	-69.15	20230419	1484	3.64	20240313	0.10	N	010580	500	556 억	667895	N	N	33	N	N
141	20240404	130228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1525	-17	5	-1.10	60884077	39610	18.31	1542	1557	1525	2000	1080	1542	1537.09	0.60	-1508	1659	1600	1561	1502	1463	1581	1483	556	458	500	920	1	1	111251760	1697	254.17	2.55	12	0.04	6.00	598.00	4985	20230419	-69.41	1484	20240313	2.76	1862	-18.10	20240110	1484	2.76	20240313	4985	-69.41	20230419	1484	2.76	20240313	0.10	N	010580	500	556 억	667895	N	N	33	N	N
142	20240404	120228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1537	-5	5	-0.32	28279223	18311	8.46	1542	1557	1533	2000	1080	1542	1544.38	0.60	-697	1659	1600	1561	1502	1463	1581	1483	556	458	500	920	1	1	111251760	1710	256.17	2.57	12	0.02	6.00	598.00	4985	20230419	-69.17	1484	20240313	3.57	1862	-17.45	20240110	1484	3.57	20240313	4985	-69.17	20230419	1484	3.57	20240313	0.10	N	010580	500	556 억	667895	N	N	33	N	N
143	20240404	110229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1546	4	2	0.26	16553115	10689	4.94	1542	1557	1542	2000	1080	1542	1548.61	0.60	-1622	1659	1600	1561	1502	1463	1581	1483	556	458	500	920	1	1	111251760	1720	257.67	2.59	12	0.01	6.00	598.00	4985	20230419	-68.99	1484	20240313	4.18	1862	-16.97	20240110	1484	4.18	20240313	4985	-68.99	20230419	1484	4.18	20240313	0.10	N	010580	500	556 억	667895	N	N	33	N	N
144	20240404	100228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1556	14	2	0.91	15161537	9790	4.53	1542	1557	1542	2000	1080	1542	1548.68	0.60	-1364	1659	1600	1561	1502	1463	1581	1483	556	458	500	920	1	1	111251760	1731	259.33	2.60	12	0.01	6.00	598.00	4985	20230419	-68.79	1484	20240313	4.85	1862	-16.43	20240110	1484	4.85	20240313	4985	-68.79	20230419	1484	4.85	20240313	0.10	N	010580	500	556 억	667895	N	N	33	N	N
145	20240404	090229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1557	15	2	0.97	1955271	1268	0.59	1542	1557	1542	2000	1080	1542	1542.01	0.60	-36	1659	1600	1561	1502	1463	1581	1483	556	458	500	920	1	1	111251760	1732	259.50	2.60	12	0.00	6.00	598.00	4985	20230419	-68.77	1484	20240313	4.92	1862	-16.38	20240110	1484	4.92	20240313	4985	-68.77	20230419	1484	4.92	20240313	0.10	N	010580	500	556 억	667895	N	N	33	N	N
146	20240403	160230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1542	-38	5	-2.41	332624526	215747	273.90	1620	1620	1522	2050	1106	1580	1541.73	0.65	-52903	1698	1639	1607	1548	1516	1623	1532	556	470	500	940	1	1	111251760	1716	257.00	2.58	12	0.19	6.00	598.00	4985	20230419	-69.07	1484	20240313	3.91	1862	-17.19	20240110	1484	3.91	20240313	4985	-69.07	20230419	1484	3.91	20240313	0.12	N	010580	500	556 억	727518	N	N	33	N	N
147	20240403	150228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1530	-50	5	-3.16	309992307	201003	255.18	1620	1620	1522	2050	1106	1580	1542.22	0.65	-52049	1698	1639	1607	1548	1516	1623	1532	556	470	500	940	1	1	111251760	1702	255.00	2.56	12	0.18	6.00	598.00	4985	20230419	-69.31	1484	20240313	3.10	1862	-17.83	20240110	1484	3.10	20240313	4985	-69.31	20230419	1484	3.10	20240313	0.12	N	010580	500	556 억	727518	N	N	211	N	N
148	20240403	140227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1526	-54	5	-3.42	256400893	165885	210.60	1620	1620	1525	2050	1106	1580	1545.65	0.65	-50251	1698	1639	1607	1548	1516	1623	1532	556	470	500	940	1	1	111251760	1698	254.33	2.55	12	0.15	6.00	598.00	4985	20230419	-69.39	1484	20240313	2.83	1862	-18.05	20240110	1484	2.83	20240313	4985	-69.39	20230419	1484	2.83	20240313	0.12	N	010580	500	556 억	727518	N	N	211	N	N
149	20240403	130226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1528	-52	5	-3.29	223311329	144223	183.10	1620	1620	1525	2050	1106	1580	1548.37	0.65	-50036	1698	1639	1607	1548	1516	1623	1532	556	470	500	940	1	1	111251760	1700	254.67	2.56	12	0.13	6.00	598.00	4985	20230419	-69.35	1484	20240313	2.96	1862	-17.94	20240110	1484	2.96	20240313	4985	-69.35	20230419	1484	2.96	20240313	0.12	N	010580	500	556 억	727518	N	N	211	N	N
150	20240403	120228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1536	-44	5	-2.78	185493147	119499	151.71	1620	1620	1528	2050	1106	1580	1552.25	0.65	-46549	1698	1639	1607	1548	1516	1623	1532	556	470	500	940	1	1	111251760	1709	256.00	2.57	12	0.11	6.00	598.00	4985	20230419	-69.19	1484	20240313	3.50	1862	-17.51	20240110	1484	3.50	20240313	4985	-69.19	20230419	1484	3.50	20240313	0.12	N	010580	500	556 억	727518	N	N	211	N	N
151	20240403	110228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1545	-35	5	-2.22	163086622	104908	133.18	1620	1620	1528	2050	1106	1580	1554.56	0.65	-48265	1698	1639	1607	1548	1516	1623	1532	556	470	500	940	1	1	111251760	1719	257.50	2.58	12	0.09	6.00	598.00	4985	20230419	-69.01	1484	20240313	4.11	1862	-17.02	20240110	1484	4.11	20240313	4985	-69.01	20230419	1484	4.11	20240313	0.12	N	010580	500	556 억	727518	N	N	211	N	N
152	20240403	100227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1558	-22	5	-1.39	19489170	12505	15.88	1620	1620	1548	2050	1106	1580	1558.44	0.65	-4446	1698	1639	1607	1548	1516	1623	1532	556	470	500	940	1	1	111251760	1733	259.67	2.61	12	0.01	6.00	598.00	4985	20230419	-68.75	1484	20240313	4.99	1862	-16.33	20240110	1484	4.99	20240313	4985	-68.75	20230419	1484	4.99	20240313	0.12	N	010580	500	556 억	727518	N	N	211	N	N
153	20240403	090227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1617	37	2	2.34	152190	95	0.12	1620	1620	1617	2050	1106	1580	1617.32	0.65	0	1698	1639	1607	1548	1516	1623	1532	556	470	500	940	1	1	111251760	1799	269.50	2.70	12	0.00	6.00	598.00	4985	20230419	-67.56	1484	20240313	8.96	1862	-13.16	20240110	1484	8.96	20240313	4985	-67.56	20230419	1484	8.96	20240313	0.12	N	010580	500	556 억	727518	N	N	211	N	N
154	20240402	160222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1580	-18	5	-1.13	125233032	78713	31.26	1598	1666	1575	2075	1119	1598	1591.02	0.68	-22060	1689	1643	1582	1536	1475	1666	1559	556	477	500	950	1	1	111251760	1758	263.33	2.64	12	0.07	6.00	598.00	4985	20230419	-68.30	1484	20240313	6.47	1862	-15.15	20240110	1484	6.47	20240313	4985	-68.30	20230419	1484	6.47	20240313	0.12	N	010580	500	556 억	752876	N	N	211	N	N
155	20240402	150227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1595	-3	5	-0.19	105424228	66227	26.30	1598	1666	1575	2075	1119	1598	1591.86	0.68	-12391	1689	1643	1582	1536	1475	1666	1559	556	477	500	950	1	1	111251760	1774	265.83	2.67	12	0.06	6.00	598.00	4985	20230419	-68.00	1484	20240313	7.48	1862	-14.34	20240110	1484	7.48	20240313	4985	-68.00	20230419	1484	7.48	20240313	0.12	N	010580	500	556 억	752876	N	N	0	N	N
156	20240402	140228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1580	-18	5	-1.13	76955416	48232	19.16	1598	1666	1580	2075	1119	1598	1595.53	0.68	-4706	1689	1643	1582	1536	1475	1666	1559	556	477	500	950	1	1	111251760	1758	263.33	2.64	12	0.04	6.00	598.00	4985	20230419	-68.30	1484	20240313	6.47	1862	-15.15	20240110	1484	6.47	20240313	4985	-68.30	20230419	1484	6.47	20240313	0.12	N	010580	500	556 억	752876	N	N	0	N	N
157	20240402	130225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1594	-4	5	-0.25	63694638	39862	15.83	1598	1666	1584	2075	1119	1598	1597.88	0.68	-3893	1689	1643	1582	1536	1475	1666	1559	556	477	500	950	1	1	111251760	1773	265.67	2.67	12	0.04	6.00	598.00	4985	20230419	-68.02	1484	20240313	7.41	1862	-14.39	20240110	1484	7.41	20240313	4985	-68.02	20230419	1484	7.41	20240313	0.12	N	010580	500	556 억	752876	N	N	0	N	N
158	20240402	120225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1598	0	3	0.00	58736214	36757	14.60	1598	1666	1584	2075	1119	1598	1597.96	0.68	-3703	1689	1643	1582	1536	1475	1666	1559	556	477	500	950	1	1	111251760	1778	266.33	2.67	12	0.03	6.00	598.00	4985	20230419	-67.94	1484	20240313	7.68	1862	-14.18	20240110	1484	7.68	20240313	4985	-67.94	20230419	1484	7.68	20240313	0.12	N	010580	500	556 억	752876	N	N	0	N	N
159	20240402	110225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1590	-8	5	-0.50	42128383	26348	10.47	1598	1666	1584	2075	1119	1598	1598.92	0.68	-2604	1689	1643	1582	1536	1475	1666	1559	556	477	500	950	1	1	111251760	1769	265.00	2.66	12	0.02	6.00	598.00	4985	20230419	-68.10	1484	20240313	7.14	1862	-14.61	20240110	1484	7.14	20240313	4985	-68.10	20230419	1484	7.14	20240313	0.12	N	010580	500	556 억	752876	N	N	0	N	N
160	20240402	100225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1598	0	3	0.00	25460244	15863	6.30	1598	1666	1594	2075	1119	1598	1605.01	0.68	544	1689	1643	1582	1536	1475	1666	1559	556	477	500	950	1	1	111251760	1778	266.33	2.67	12	0.01	6.00	598.00	4985	20230419	-67.94	1484	20240313	7.68	1862	-14.18	20240110	1484	7.68	20240313	4985	-67.94	20230419	1484	7.68	20240313	0.12	N	010580	500	556 억	752876	N	N	0	N	N
161	20240402	090224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1595	-3	5	-0.19	3801612	2379	0.94	1598	1598	1595	2075	1119	1598	1597.99	0.68	148	1689	1643	1582	1536	1475	1666	1559	556	477	500	950	1	1	111251760	1774	265.83	2.67	12	0.00	6.00	598.00	4985	20230419	-68.00	1484	20240313	7.48	1862	-14.34	20240110	1484	7.48	20240313	4985	-68.00	20230419	1484	7.48	20240313	0.12	N	010580	500	556 억	752876	N	N	0	N	N
162	20240401	160224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1598	1	2	0.06	391420251	250410	131.22	1581	1628	1521	2075	1118	1597	1563.12	0.62	57284	1671	1633	1589	1551	1507	1653	1571	556	478	500	950	1	1	111251760	1778	266.33	2.67	12	0.23	6.00	598.00	4985	20230419	-67.94	1484	20240313	7.68	1862	-14.18	20240110	1484	7.68	20240313	4985	-67.94	20230419	1484	7.68	20240313	0.12	N	010580	500	556 억	689304	N	N	2	N	N
163	20240401	150224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1609	12	2	0.75	386224631	247166	129.52	1581	1628	1521	2075	1118	1597	1562.61	0.62	57059	1671	1633	1589	1551	1507	1653	1571	556	478	500	950	1	1	111251760	1790	268.17	2.69	12	0.22	6.00	598.00	4985	20230419	-67.72	1484	20240313	8.42	1862	-13.59	20240110	1484	8.42	20240313	4985	-67.72	20230419	1484	8.42	20240313	0.12	N	010580	500	556 억	689304	N	N	2	N	N
164	20240401	140224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1610	13	2	0.81	381966626	244516	128.13	1581	1628	1521	2075	1118	1597	1562.13	0.62	58363	1671	1633	1589	1551	1507	1653	1571	556	478	500	950	1	1	111251760	1791	268.33	2.69	12	0.22	6.00	598.00	4985	20230419	-67.70	1484	20240313	8.49	1862	-13.53	20240110	1484	8.49	20240313	4985	-67.70	20230419	1484	8.49	20240313	0.12	N	010580	500	556 억	689304	N	N	2	N	N
165	20240401	130224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1615	18	2	1.13	379550002	243015	127.35	1581	1628	1521	2075	1118	1597	1561.84	0.62	58875	1671	1633	1589	1551	1507	1653	1571	556	478	500	950	1	1	111251760	1797	269.17	2.70	12	0.22	6.00	598.00	4985	20230419	-67.60	1484	20240313	8.83	1862	-13.27	20240110	1484	8.83	20240313	4985	-67.60	20230419	1484	8.83	20240313	0.12	N	010580	500	556 억	689304	N	N	2	N	N
166	20240401	120225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1583	-14	5	-0.88	341785035	219371	114.96	1581	1589	1521	2075	1118	1597	1558.02	0.62	50050	1671	1633	1589	1551	1507	1653	1571	556	478	500	950	1	1	111251760	1761	263.83	2.65	12	0.20	6.00	598.00	4985	20230419	-68.24	1484	20240313	6.67	1862	-14.98	20240110	1484	6.67	20240313	4985	-68.24	20230419	1484	6.67	20240313	0.12	N	010580	500	556 억	689304	N	N	2	N	N
167	20240401	110225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1568	-29	5	-1.82	326812814	209881	109.98	1581	1589	1521	2075	1118	1597	1557.13	0.62	42942	1671	1633	1589	1551	1507	1653	1571	556	478	500	950	1	1	111251760	1744	261.33	2.62	12	0.19	6.00	598.00	4985	20230419	-68.55	1484	20240313	5.66	1862	-15.79	20240110	1484	5.66	20240313	4985	-68.55	20230419	1484	5.66	20240313	0.12	N	010580	500	556 억	689304	N	N	2	N	N
168	20240401	100222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1566	-31	5	-1.94	313416033	201356	105.52	1581	1589	1521	2075	1118	1597	1556.53	0.62	41732	1671	1633	1589	1551	1507	1653	1571	556	478	500	950	1	1	111251760	1742	261.00	2.62	12	0.18	6.00	598.00	4985	20230419	-68.59	1484	20240313	5.53	1862	-15.90	20240110	1484	5.53	20240313	4985	-68.59	20230419	1484	5.53	20240313	0.12	N	010580	500	556 억	689304	N	N	2	N	N
169	20240401	090223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1580	-17	5	-1.06	53501929	33841	17.73	1581	1583	1580	2075	1118	1597	1580.98	0.62	-5654	1671	1633	1589	1551	1507	1653	1571	556	478	500	950	1	1	111251760	1758	263.33	2.64	12	0.03	6.00	598.00	4985	20230419	-68.30	1484	20240313	6.47	1862	-15.15	20240110	1484	6.47	20240313	4985	-68.30	20230419	1484	6.47	20240313	0.12	N	010580	500	556 억	689304	N	N	2	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History