KissMeData/010770/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

69 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	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	0	3	0.00	14530815	4852	132.64	3000	3005	2985	3900	2100	3000	2994.81	15.07	-2	3010	3005	2995	2990	2980	3007	2992	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.03	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2203442	N	N	0	N	N
3	20240430	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	0	3	0.00	14452825	4826	131.93	3000	3005	2985	3900	2100	3000	2994.78	15.07	0	3010	3005	2995	2990	2980	3007	2992	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.03	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2203442	N	N	0	N	N
4	20240430	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	-5	5	-0.17	12754825	4260	116.46	3000	3005	2985	3900	2100	3000	2994.09	15.07	0	3010	3005	2995	2990	2980	3007	2992	73	900	500	1920	5	1	14625466	438	5.35	0.42	12	0.03	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4690	-36.14	20230511	2815	6.39	20231024	0.01	N	010770	500	73 억	2203442	N	N	0	N	N
5	20240430	130257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-10	5	-0.33	9595335	3205	87.62	3000	3005	2985	3900	2100	3000	2993.86	15.07	0	3010	3005	2995	2990	2980	3007	2992	73	900	500	1920	5	1	14625466	437	5.34	0.42	12	0.02	560.00	7203.00	4690	20230511	-36.25	2815	20231024	6.22	3370	-11.28	20240205	2960	1.01	20240403	4690	-36.25	20230511	2815	6.22	20231024	0.01	N	010770	500	73 억	2203442	N	N	0	N	N
6	20240430	120258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-10	5	-0.33	5241975	1749	47.81	3000	3005	2985	3900	2100	3000	2997.13	15.07	0	3010	3005	2995	2990	2980	3007	2992	73	900	500	1920	5	1	14625466	437	5.34	0.42	12	0.01	560.00	7203.00	4690	20230511	-36.25	2815	20231024	6.22	3370	-11.28	20240205	2960	1.01	20240403	4690	-36.25	20230511	2815	6.22	20231024	0.01	N	010770	500	73 억	2203442	N	N	0	N	N
7	20240430	110257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	0	3	0.00	3770885	1257	34.36	3000	3005	2985	3900	2100	3000	2999.91	15.07	0	3010	3005	2995	2990	2980	3007	2992	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.01	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2203442	N	N	0	N	N
8	20240430	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	0	3	0.00	357285	119	3.25	3000	3005	3000	3900	2100	3000	3002.39	15.07	0	3010	3005	2995	2990	2980	3007	2992	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.00	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2203442	N	N	0	N	N
9	20240430	090303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	0	3	0.00	42000	14	0.38	3000	3000	3000	3900	2100	3000	3000.00	15.07	0	3010	3005	2995	2990	2980	3007	2992	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.00	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2203442	N	N	0	N	N
10	20240429	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	15	2	0.50	10944905	3658	111.08	3000	3000	2985	3880	2090	2985	2992.05	15.07	3	3021	3002	2986	2967	2951	3012	2977	73	895	500	1910	5	1	14625466	439	5.36	0.42	12	0.03	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2203439	N	N	0	N	N
11	20240429	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	5	2	0.17	9966550	3331	101.15	3000	3000	2985	3880	2090	2985	2992.06	15.07	0	3021	3002	2986	2967	2951	3012	2977	73	895	500	1910	5	1	14625466	437	5.34	0.42	12	0.02	560.00	7203.00	4690	20230511	-36.25	2815	20231024	6.22	3370	-11.28	20240205	2960	1.01	20240403	4690	-36.25	20230511	2815	6.22	20231024	0.01	N	010770	500	73 억	2203439	N	N	0	N	N
12	20240429	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	10	2	0.34	7888520	2637	80.08	3000	3000	2985	3880	2090	2985	2991.48	15.07	0	3021	3002	2986	2967	2951	3012	2977	73	895	500	1910	5	1	14625466	438	5.35	0.42	12	0.02	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4690	-36.14	20230511	2815	6.39	20231024	0.01	N	010770	500	73 억	2203439	N	N	0	N	N
13	20240429	130257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	10	2	0.34	5431785	1816	55.15	3000	3000	2985	3880	2090	2985	2991.07	15.07	0	3021	3002	2986	2967	2951	3012	2977	73	895	500	1910	5	1	14625466	438	5.35	0.42	12	0.01	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4690	-36.14	20230511	2815	6.39	20231024	0.01	N	010770	500	73 억	2203439	N	N	0	N	N
14	20240429	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	15	2	0.50	479780	160	4.86	3000	3000	2985	3880	2090	2985	2998.62	15.07	0	3021	3002	2986	2967	2951	3012	2977	73	895	500	1910	5	1	14625466	439	5.36	0.42	12	0.00	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2203439	N	N	0	N	N
15	20240429	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	15	2	0.50	125985	42	1.28	3000	3000	2985	3880	2090	2985	2999.64	15.07	0	3021	3002	2986	2967	2951	3012	2977	73	895	500	1910	5	1	14625466	439	5.36	0.42	12	0.00	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2203439	N	N	0	N	N
16	20240429	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	15	2	0.50	116985	39	1.18	3000	3000	2985	3880	2090	2985	2999.62	15.07	0	3021	3002	2986	2967	2951	3012	2977	73	895	500	1910	5	1	14625466	439	5.36	0.42	12	0.00	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2203439	N	N	0	N	N
17	20240429	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	15	2	0.50	9000	3	0.09	3000	3000	3000	3880	2090	2985	3000.00	15.07	0	3021	3002	2986	2967	2951	3012	2977	73	895	500	1910	5	1	14625466	439	5.36	0.42	12	0.00	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2203439	N	N	0	N	N
18	20240426	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-5	5	-0.17	9818540	3293	20.10	2980	3005	2970	3885	2095	2990	2981.64	15.07	-37	3046	3017	2996	2967	2946	3007	2957	73	895	500	1910	5	1	14625466	437	5.33	0.41	12	0.02	560.00	7203.00	4690	20230511	-36.35	2815	20231024	6.04	3370	-11.42	20240205	2960	0.84	20240403	4690	-36.35	20230511	2815	6.04	20231024	0.01	N	010770	500	73 억	2203475	N	N	1	N	N
19	20240426	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	0	3	0.00	9203630	3087	18.84	2980	3005	2970	3885	2095	2990	2981.42	15.07	-36	3046	3017	2996	2967	2946	3007	2957	73	895	500	1910	5	1	14625466	437	5.34	0.42	12	0.02	560.00	7203.00	4690	20230511	-36.25	2815	20231024	6.22	3370	-11.28	20240205	2960	1.01	20240403	4690	-36.25	20230511	2815	6.22	20231024	0.01	N	010770	500	73 억	2203475	N	N	1	N	N
20	20240426	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	0	3	0.00	8698325	2918	17.81	2980	3005	2970	3885	2095	2990	2980.92	15.07	-35	3046	3017	2996	2967	2946	3007	2957	73	895	500	1910	5	1	14625466	437	5.34	0.42	12	0.02	560.00	7203.00	4690	20230511	-36.25	2815	20231024	6.22	3370	-11.28	20240205	2960	1.01	20240403	4690	-36.25	20230511	2815	6.22	20231024	0.01	N	010770	500	73 억	2203475	N	N	1	N	N
21	20240426	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	0	3	0.00	7953815	2669	16.29	2980	3005	2970	3885	2095	2990	2980.07	15.07	-35	3046	3017	2996	2967	2946	3007	2957	73	895	500	1910	5	1	14625466	437	5.34	0.42	12	0.02	560.00	7203.00	4690	20230511	-36.25	2815	20231024	6.22	3370	-11.28	20240205	2960	1.01	20240403	4690	-36.25	20230511	2815	6.22	20231024	0.01	N	010770	500	73 억	2203475	N	N	1	N	N
22	20240426	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	0	3	0.00	7464480	2505	15.29	2980	3005	2970	3885	2095	2990	2979.83	15.07	-35	3046	3017	2996	2967	2946	3007	2957	73	895	500	1910	5	1	14625466	437	5.34	0.42	12	0.02	560.00	7203.00	4690	20230511	-36.25	2815	20231024	6.22	3370	-11.28	20240205	2960	1.01	20240403	4690	-36.25	20230511	2815	6.22	20231024	0.01	N	010770	500	73 억	2203475	N	N	1	N	N
23	20240426	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-20	5	-0.67	6296665	2114	12.90	2980	3005	2970	3885	2095	2990	2978.55	15.07	-35	3046	3017	2996	2967	2946	3007	2957	73	895	500	1910	5	1	14625466	434	5.30	0.41	12	0.01	560.00	7203.00	4690	20230511	-36.67	2815	20231024	5.51	3370	-11.87	20240205	2960	0.34	20240403	4690	-36.67	20230511	2815	5.51	20231024	0.01	N	010770	500	73 억	2203475	N	N	1	N	N
24	20240426	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	15	2	0.50	1232180	412	2.51	2980	3005	2980	3885	2095	2990	2990.73	15.07	-35	3046	3017	2996	2967	2946	3007	2957	73	895	500	1910	5	1	14625466	439	5.37	0.42	12	0.00	560.00	7203.00	4690	20230511	-35.93	2815	20231024	6.75	3370	-10.83	20240205	2960	1.52	20240403	4690	-35.93	20230511	2815	6.75	20231024	0.01	N	010770	500	73 억	2203475	N	N	1	N	N
25	20240426	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	15	2	0.50	703305	236	1.44	2980	3005	2980	3885	2095	2990	2980.11	15.07	-34	3046	3017	2996	2967	2946	3007	2957	73	895	500	1910	5	1	14625466	439	5.37	0.42	12	0.00	560.00	7203.00	4690	20230511	-35.93	2815	20231024	6.75	3370	-10.83	20240205	2960	1.52	20240403	4690	-35.93	20230511	2815	6.75	20231024	0.01	N	010770	500	73 억	2203475	N	N	1	N	N
26	20240425	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	10	2	0.34	48919380	16385	136.87	2995	3025	2975	3870	2090	2980	2985.62	15.06	315	3026	3002	2991	2967	2956	2997	2962	73	890	500	1900	5	1	14625466	437	5.34	0.42	12	0.11	560.00	7203.00	4690	20230511	-36.25	2815	20231024	6.22	3370	-11.28	20240205	2960	1.01	20240403	4690	-36.25	20230511	2815	6.22	20231024	0.01	N	010770	500	73 억	2203160	N	N	1	N	N
27	20240425	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	5	2	0.17	46292515	15505	129.52	2995	3025	2975	3870	2090	2980	2985.65	15.06	573	3026	3002	2991	2967	2956	2997	2962	73	890	500	1900	5	1	14625466	437	5.33	0.41	12	0.11	560.00	7203.00	4690	20230511	-36.35	2815	20231024	6.04	3370	-11.42	20240205	2960	0.84	20240403	4690	-36.35	20230511	2815	6.04	20231024	0.01	N	010770	500	73 억	2203160	N	N	1	N	N
28	20240425	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	10	2	0.34	43485820	14566	121.68	2995	3025	2975	3870	2090	2980	2985.43	15.06	585	3026	3002	2991	2967	2956	2997	2962	73	890	500	1900	5	1	14625466	437	5.34	0.42	12	0.10	560.00	7203.00	4690	20230511	-36.25	2815	20231024	6.22	3370	-11.28	20240205	2960	1.01	20240403	4690	-36.25	20230511	2815	6.22	20231024	0.01	N	010770	500	73 억	2203160	N	N	1	N	N
29	20240425	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	10	2	0.34	36836170	12340	103.08	2995	3025	2975	3870	2090	2980	2985.10	15.06	307	3026	3002	2991	2967	2956	2997	2962	73	890	500	1900	5	1	14625466	437	5.34	0.42	12	0.08	560.00	7203.00	4690	20230511	-36.25	2815	20231024	6.22	3370	-11.28	20240205	2960	1.01	20240403	4690	-36.25	20230511	2815	6.22	20231024	0.01	N	010770	500	73 억	2203160	N	N	1	N	N
30	20240425	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	20	2	0.67	35231060	11804	98.60	2995	3025	2975	3870	2090	2980	2984.67	15.06	298	3026	3002	2991	2967	2956	2997	2962	73	890	500	1900	5	1	14625466	439	5.36	0.42	12	0.08	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2203160	N	N	1	N	N
31	20240425	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	32323495	10838	90.54	2995	3010	2975	3870	2090	2980	2982.42	15.06	298	3026	3002	2991	2967	2956	2997	2962	73	890	500	1900	5	1	14625466	436	5.32	0.41	12	0.07	560.00	7203.00	4690	20230511	-36.46	2815	20231024	5.86	3370	-11.57	20240205	2960	0.68	20240403	4690	-36.46	20230511	2815	5.86	20231024	0.01	N	010770	500	73 억	2203160	N	N	1	N	N
32	20240425	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	20	2	0.67	24359190	8173	68.27	2995	3010	2975	3870	2090	2980	2980.45	15.06	298	3026	3002	2991	2967	2956	2997	2962	73	890	500	1900	5	1	14625466	439	5.36	0.42	12	0.06	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2203160	N	N	1	N	N
33	20240425	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	608040	204	1.70	2995	2995	2980	3870	2090	2980	2980.59	15.06	0	3026	3002	2991	2967	2956	2997	2962	73	890	500	1900	5	1	14625466	436	5.32	0.41	12	0.00	560.00	7203.00	4690	20230511	-36.46	2815	20231024	5.86	3370	-11.57	20240205	2960	0.68	20240403	4690	-36.46	20230511	2815	5.86	20231024	0.01	N	010770	500	73 억	2203160	N	N	1	N	N
34	20240424	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-20	5	-0.67	35810005	11971	453.45	3010	3015	2980	3900	2100	3000	2991.40	15.06	-665	3040	3020	3010	2990	2980	3015	2985	73	900	500	1920	5	1	14625466	436	5.32	0.41	12	0.08	560.00	7203.00	4690	20230511	-36.46	2815	20231024	5.86	3370	-11.57	20240205	2960	0.68	20240403	4690	-36.46	20230511	2815	5.86	20231024	0.01	N	010770	500	73 억	2203159	N	N	1	N	N
35	20240424	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	0	3	0.00	29333315	9801	371.25	3010	3015	2985	3900	2100	3000	2992.89	15.06	1	3040	3020	3010	2990	2980	3015	2985	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.07	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2203159	N	N	0	N	N
36	20240424	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	0	3	0.00	14207680	4743	179.66	3010	3015	2985	3900	2100	3000	2995.50	15.06	0	3040	3020	3010	2990	2980	3015	2985	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.03	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2203159	N	N	0	N	N
37	20240424	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	-5	5	-0.17	7576655	2526	95.68	3010	3015	2995	3900	2100	3000	2999.47	15.06	0	3040	3020	3010	2990	2980	3015	2985	73	900	500	1920	5	1	14625466	438	5.35	0.42	12	0.02	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4690	-36.14	20230511	2815	6.39	20231024	0.01	N	010770	500	73 억	2203159	N	N	0	N	N
38	20240424	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	-5	5	-0.17	4898255	1632	61.82	3010	3015	2995	3900	2100	3000	3001.38	15.06	0	3040	3020	3010	2990	2980	3015	2985	73	900	500	1920	5	1	14625466	438	5.35	0.42	12	0.01	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4690	-36.14	20230511	2815	6.39	20231024	0.01	N	010770	500	73 억	2203159	N	N	0	N	N
39	20240424	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	10	2	0.33	3611635	1203	45.57	3010	3015	2995	3900	2100	3000	3002.19	15.06	0	3040	3020	3010	2990	2980	3015	2985	73	900	500	1920	5	1	14625466	440	5.38	0.42	12	0.01	560.00	7203.00	4690	20230511	-35.82	2815	20231024	6.93	3370	-10.68	20240205	2960	1.69	20240403	4690	-35.82	20230511	2815	6.93	20231024	0.01	N	010770	500	73 억	2203159	N	N	0	N	N
40	20240424	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	15	2	0.50	3305215	1101	41.70	3010	3015	2995	3900	2100	3000	3002.01	15.06	0	3040	3020	3010	2990	2980	3015	2985	73	900	500	1920	5	1	14625466	441	5.38	0.42	12	0.01	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240403	4690	-35.71	20230511	2815	7.10	20231024	0.01	N	010770	500	73 억	2203159	N	N	0	N	N
41	20240424	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3900	2100	3000	0.00	15.06	0	3040	3020	3010	2990	2980	3015	2985	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.00	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2203159	N	N	0	N	N
42	20240423	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	0	3	0.00	7938310	2640	43.74	3010	3030	3000	3900	2100	3000	3006.94	15.06	-676	3050	3025	3010	2985	2970	3017	2977	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.02	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2203170	N	N	0	N	N
43	20240423	150252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	10	2	0.33	4104155	1362	22.56	3010	3030	3010	3900	2100	3000	3013.33	15.06	-13	3050	3025	3010	2985	2970	3017	2977	73	900	500	1920	5	1	14625466	440	5.38	0.42	12	0.01	560.00	7203.00	4690	20230511	-35.82	2815	20231024	6.93	3370	-10.68	20240205	2960	1.69	20240403	4690	-35.82	20230511	2815	6.93	20231024	0.01	N	010770	500	73 억	2203170	N	N	0	N	N
44	20240423	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	10	2	0.33	1828590	606	10.04	3010	3030	3010	3900	2100	3000	3017.48	15.06	-13	3050	3025	3010	2985	2970	3017	2977	73	900	500	1920	5	1	14625466	440	5.38	0.42	12	0.00	560.00	7203.00	4690	20230511	-35.82	2815	20231024	6.93	3370	-10.68	20240205	2960	1.69	20240403	4690	-35.82	20230511	2815	6.93	20231024	0.01	N	010770	500	73 억	2203170	N	N	0	N	N
45	20240423	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	15	2	0.50	1282880	425	7.04	3010	3030	3010	3900	2100	3000	3018.54	15.06	-13	3050	3025	3010	2985	2970	3017	2977	73	900	500	1920	5	1	14625466	441	5.38	0.42	12	0.00	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240403	4690	-35.71	20230511	2815	7.10	20231024	0.01	N	010770	500	73 억	2203170	N	N	0	N	N
46	20240423	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	20	2	0.67	1068810	354	5.86	3010	3030	3010	3900	2100	3000	3019.24	15.06	-13	3050	3025	3010	2985	2970	3017	2977	73	900	500	1920	5	1	14625466	442	5.39	0.42	12	0.00	560.00	7203.00	4690	20230511	-35.61	2815	20231024	7.28	3370	-10.39	20240205	2960	2.03	20240403	4690	-35.61	20230511	2815	7.28	20231024	0.01	N	010770	500	73 억	2203170	N	N	0	N	N
47	20240423	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	25	2	0.83	1062770	352	5.83	3010	3030	3010	3900	2100	3000	3019.23	15.06	-13	3050	3025	3010	2985	2970	3017	2977	73	900	500	1920	5	1	14625466	442	5.40	0.42	12	0.00	560.00	7203.00	4690	20230511	-35.50	2815	20231024	7.46	3370	-10.24	20240205	2960	2.20	20240403	4690	-35.50	20230511	2815	7.46	20231024	0.01	N	010770	500	73 억	2203170	N	N	0	N	N
48	20240423	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	20	2	0.67	1005285	333	5.52	3010	3030	3010	3900	2100	3000	3018.87	15.06	-13	3050	3025	3010	2985	2970	3017	2977	73	900	500	1920	5	1	14625466	442	5.39	0.42	12	0.00	560.00	7203.00	4690	20230511	-35.61	2815	20231024	7.28	3370	-10.39	20240205	2960	2.03	20240403	4690	-35.61	20230511	2815	7.28	20231024	0.01	N	010770	500	73 억	2203170	N	N	0	N	N
49	20240423	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	15	2	0.50	355305	118	1.95	3010	3015	3010	3900	2100	3000	3011.06	15.06	-13	3050	3025	3010	2985	2970	3017	2977	73	900	500	1920	5	1	14625466	441	5.38	0.42	12	0.00	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240403	4690	-35.71	20230511	2815	7.10	20231024	0.01	N	010770	500	73 억	2203170	N	N	0	N	N
50	20240422	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-35	5	-1.15	18184395	6036	65.64	3020	3035	2995	3945	2125	3035	3012.66	15.06	-1	3105	3070	3025	2990	2945	3047	2967	73	910	500	1940	5	1	14625466	439	5.36	0.42	12	0.04	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2203171	N	N	0	N	N
51	20240422	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	-30	5	-0.99	14717500	4881	53.08	3020	3035	2995	3945	2125	3035	3015.26	15.06	0	3105	3070	3025	2990	2945	3047	2967	73	910	500	1940	5	1	14625466	439	5.37	0.42	12	0.03	560.00	7203.00	4690	20230511	-35.93	2815	20231024	6.75	3370	-10.83	20240205	2960	1.52	20240403	4690	-35.93	20230511	2815	6.75	20231024	0.01	N	010770	500	73 억	2203171	N	N	0	N	N
52	20240422	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-35	5	-1.15	13668750	4532	49.28	3020	3035	2995	3945	2125	3035	3016.05	15.06	0	3105	3070	3025	2990	2945	3047	2967	73	910	500	1940	5	1	14625466	439	5.36	0.42	12	0.03	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2203171	N	N	0	N	N
53	20240422	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	-10	5	-0.33	9141115	3025	32.89	3020	3035	3015	3945	2125	3035	3021.86	15.06	0	3105	3070	3025	2990	2945	3047	2967	73	910	500	1940	5	1	14625466	442	5.40	0.42	12	0.02	560.00	7203.00	4690	20230511	-35.50	2815	20231024	7.46	3370	-10.24	20240205	2960	2.20	20240403	4690	-35.50	20230511	2815	7.46	20231024	0.01	N	010770	500	73 억	2203171	N	N	0	N	N
54	20240422	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	-15	5	-0.49	8892575	2943	32.00	3020	3035	3015	3945	2125	3035	3021.60	15.06	0	3105	3070	3025	2990	2945	3047	2967	73	910	500	1940	5	1	14625466	442	5.39	0.42	12	0.02	560.00	7203.00	4690	20230511	-35.61	2815	20231024	7.28	3370	-10.39	20240205	2960	2.03	20240403	4690	-35.61	20230511	2815	7.28	20231024	0.01	N	010770	500	73 억	2203171	N	N	0	N	N
55	20240422	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	-15	5	-0.49	5975805	1979	21.52	3020	3035	3015	3945	2125	3035	3019.61	15.06	0	3105	3070	3025	2990	2945	3047	2967	73	910	500	1940	5	1	14625466	442	5.39	0.42	12	0.01	560.00	7203.00	4690	20230511	-35.61	2815	20231024	7.28	3370	-10.39	20240205	2960	2.03	20240403	4690	-35.61	20230511	2815	7.28	20231024	0.01	N	010770	500	73 억	2203171	N	N	0	N	N
56	20240422	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	-15	5	-0.49	3837170	1271	13.82	3020	3020	3015	3945	2125	3035	3019.02	15.06	0	3105	3070	3025	2990	2945	3047	2967	73	910	500	1940	5	1	14625466	442	5.39	0.42	12	0.01	560.00	7203.00	4690	20230511	-35.61	2815	20231024	7.28	3370	-10.39	20240205	2960	2.03	20240403	4690	-35.61	20230511	2815	7.28	20231024	0.01	N	010770	500	73 억	2203171	N	N	0	N	N
57	20240422	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	-15	5	-0.49	3020	1	0.01	3020	3020	3020	3945	2125	3035	3020.00	15.06	0	3105	3070	3025	2990	2945	3047	2967	73	910	500	1940	5	1	14625466	442	5.39	0.42	12	0.00	560.00	7203.00	4690	20230511	-35.61	2815	20231024	7.28	3370	-10.39	20240205	2960	2.03	20240403	4690	-35.61	20230511	2815	7.28	20231024	0.01	N	010770	500	73 억	2203171	N	N	0	N	N
58	20240419	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	-25	5	-0.82	27613210	9196	144.89	3060	3060	2980	3975	2145	3060	3002.74	15.06	191	3146	3102	3041	2997	2936	3072	2967	73	915	500	1950	5	1	14625466	444	5.42	0.42	12	0.06	560.00	7203.00	4690	20230511	-35.29	2815	20231024	7.82	3370	-9.94	20240205	2960	2.53	20240403	4690	-35.29	20230511	2815	7.82	20231024	0.01	N	010770	500	73 억	2203000	N	N	0	N	N
59	20240419	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	-45	5	-1.47	27189990	9056	142.68	3060	3060	2980	3975	2145	3060	3002.43	15.06	192	3146	3102	3041	2997	2936	3072	2967	73	915	500	1950	5	1	14625466	441	5.38	0.42	12	0.06	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240403	4690	-35.71	20230511	2815	7.10	20231024	0.01	N	010770	500	73 억	2203000	N	N	0	N	N
60	20240419	140241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	-40	5	-1.31	25079985	8357	131.67	3060	3060	2980	3975	2145	3060	3001.08	15.06	397	3146	3102	3041	2997	2936	3072	2967	73	915	500	1950	5	1	14625466	442	5.39	0.42	12	0.06	560.00	7203.00	4690	20230511	-35.61	2815	20231024	7.28	3370	-10.39	20240205	2960	2.03	20240403	4690	-35.61	20230511	2815	7.28	20231024	0.01	N	010770	500	73 억	2203000	N	N	0	N	N
61	20240419	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	-50	5	-1.63	21696215	7232	113.94	3060	3060	2980	3975	2145	3060	3000.03	15.06	361	3146	3102	3041	2997	2936	3072	2967	73	915	500	1950	5	1	14625466	440	5.38	0.42	12	0.05	560.00	7203.00	4690	20230511	-35.82	2815	20231024	6.93	3370	-10.68	20240205	2960	1.69	20240403	4690	-35.82	20230511	2815	6.93	20231024	0.01	N	010770	500	73 억	2203000	N	N	0	N	N
62	20240419	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	-50	5	-1.63	19957065	6654	104.84	3060	3060	2980	3975	2145	3060	2999.26	15.06	44	3146	3102	3041	2997	2936	3072	2967	73	915	500	1950	5	1	14625466	440	5.38	0.42	12	0.05	560.00	7203.00	4690	20230511	-35.82	2815	20231024	6.93	3370	-10.68	20240205	2960	1.69	20240403	4690	-35.82	20230511	2815	6.93	20231024	0.01	N	010770	500	73 억	2203000	N	N	0	N	N
63	20240419	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	-30	5	-0.98	3856390	1270	20.01	3060	3060	3030	3975	2145	3060	3036.53	15.06	10	3146	3102	3041	2997	2936	3072	2967	73	915	500	1950	5	1	14625466	443	5.41	0.42	12	0.01	560.00	7203.00	4690	20230511	-35.39	2815	20231024	7.64	3370	-10.09	20240205	2960	2.36	20240403	4690	-35.39	20230511	2815	7.64	20231024	0.01	N	010770	500	73 억	2203000	N	N	0	N	N
64	20240419	100242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3060	0	3	0.00	1981530	653	10.29	3060	3060	3030	3975	2145	3060	3034.50	15.06	0	3146	3102	3041	2997	2936	3072	2967	73	915	500	1950	5	1	14625466	448	5.46	0.42	12	0.00	560.00	7203.00	4690	20230511	-34.75	2815	20231024	8.70	3370	-9.20	20240205	2960	3.38	20240403	4690	-34.75	20230511	2815	8.70	20231024	0.01	N	010770	500	73 억	2203000	N	N	0	N	N
65	20240419	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3060	0	3	0.00	85680	28	0.44	3060	3060	3060	3975	2145	3060	3060.00	15.06	0	3146	3102	3041	2997	2936	3072	2967	73	915	500	1950	5	1	14625466	448	5.46	0.42	12	0.00	560.00	7203.00	4690	20230511	-34.75	2815	20231024	8.70	3370	-9.20	20240205	2960	3.38	20240403	4690	-34.75	20230511	2815	8.70	20231024	0.01	N	010770	500	73 억	2203000	N	N	0	N	N
66	20240418	160241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3060	-15	5	-0.49	19155000	6347	15.76	3075	3085	2980	3995	2155	3075	3017.96	15.06	408	3225	3150	3065	2990	2905	3187	3027	73	920	500	1960	5	1	14625466	448	5.46	0.42	12	0.04	560.00	7203.00	4690	20230511	-34.75	2815	20231024	8.70	3370	-9.20	20240205	2960	3.38	20240403	4690	-34.75	20230511	2815	8.70	20231024	0.01	N	010770	500	73 억	2202612	N	N	0	N	N
67	20240418	150241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3060	-15	5	-0.49	18443075	6114	15.18	3075	3085	2980	3995	2155	3075	3016.53	15.06	408	3225	3150	3065	2990	2905	3187	3027	73	920	500	1960	5	1	14625466	448	5.46	0.42	12	0.04	560.00	7203.00	4690	20230511	-34.75	2815	20231024	8.70	3370	-9.20	20240205	2960	3.38	20240403	4690	-34.75	20230511	2815	8.70	20231024	0.01	N	010770	500	73 억	2202612	N	N	0	N	N
68	20240418	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3065	-10	5	-0.33	18195155	6033	14.98	3075	3085	2980	3995	2155	3075	3015.94	15.06	407	3225	3150	3065	2990	2905	3187	3027	73	920	500	1960	5	1	14625466	448	5.47	0.43	12	0.04	560.00	7203.00	4690	20230511	-34.65	2815	20231024	8.88	3370	-9.05	20240205	2960	3.55	20240403	4690	-34.65	20230511	2815	8.88	20231024	0.01	N	010770	500	73 억	2202612	N	N	0	N	N
69	20240418	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3070	-5	5	-0.16	17428905	5783	14.36	3075	3085	2980	3995	2155	3075	3013.82	15.06	400	3225	3150	3065	2990	2905	3187	3027	73	920	500	1960	5	1	14625466	449	5.48	0.43	12	0.04	560.00	7203.00	4690	20230511	-34.54	2815	20231024	9.06	3370	-8.90	20240205	2960	3.72	20240403	4690	-34.54	20230511	2815	9.06	20231024	0.01	N	010770	500	73 억	2202612	N	N	0	N	N
70	20240418	120240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3065	-10	5	-0.33	17076180	5668	14.08	3075	3085	2980	3995	2155	3075	3012.73	15.06	422	3225	3150	3065	2990	2905	3187	3027	73	920	500	1960	5	1	14625466	448	5.47	0.43	12	0.04	560.00	7203.00	4690	20230511	-34.65	2815	20231024	8.88	3370	-9.05	20240205	2960	3.55	20240403	4690	-34.65	20230511	2815	8.88	20231024	0.01	N	010770	500	73 억	2202612	N	N	0	N	N
71	20240418	110242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3060	-15	5	-0.49	16220310	5390	13.38	3075	3085	2980	3995	2155	3075	3009.33	15.06	437	3225	3150	3065	2990	2905	3187	3027	73	920	500	1960	5	1	14625466	448	5.46	0.42	12	0.04	560.00	7203.00	4690	20230511	-34.75	2815	20231024	8.70	3370	-9.20	20240205	2960	3.38	20240403	4690	-34.75	20230511	2815	8.70	20231024	0.01	N	010770	500	73 억	2202612	N	N	0	N	N
72	20240418	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	-35	5	-1.14	11025295	3682	9.14	3075	3075	2980	3995	2155	3075	2994.38	15.06	436	3225	3150	3065	2990	2905	3187	3027	73	920	500	1960	5	1	14625466	445	5.43	0.42	12	0.03	560.00	7203.00	4690	20230511	-35.18	2815	20231024	7.99	3370	-9.79	20240205	2960	2.70	20240403	4690	-35.18	20230511	2815	7.99	20231024	0.01	N	010770	500	73 억	2202612	N	N	0	N	N
73	20240418	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3075	0	3	0.00	104550	34	0.08	3075	3075	3075	3995	2155	3075	3075.00	15.06	0	3225	3150	3065	2990	2905	3187	3027	73	920	500	1960	5	1	14625466	450	5.49	0.43	12	0.00	560.00	7203.00	4690	20230511	-34.43	2815	20231024	9.24	3370	-8.75	20240205	2960	3.89	20240403	4690	-34.43	20230511	2815	9.24	20231024	0.01	N	010770	500	73 억	2202612	N	N	0	N	N
74	20240417	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3075	60	2	1.99	123861095	40269	108.69	3000	3140	2980	3915	2115	3015	3075.84	15.07	-1620	3365	3190	3075	2900	2785	3277	2987	73	900	500	1920	5	1	14625466	450	5.49	0.43	12	0.28	560.00	7203.00	4690	20230511	-34.43	2815	20231024	9.24	3370	-8.75	20240205	2960	3.89	20240403	4690	-34.43	20230511	2815	9.24	20231024	0.01	N	010770	500	73 억	2204232	N	N	0	N	N
75	20240417	150242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3050	35	2	1.16	123157500	40040	108.07	3000	3140	2980	3915	2115	3015	3075.86	15.07	-1616	3365	3190	3075	2900	2785	3277	2987	73	900	500	1920	5	1	14625466	446	5.45	0.42	12	0.27	560.00	7203.00	4690	20230511	-34.97	2815	20231024	8.35	3370	-9.50	20240205	2960	3.04	20240403	4690	-34.97	20230511	2815	8.35	20231024	0.01	N	010770	500	73 억	2204232	N	N	0	N	N
76	20240417	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3095	80	2	2.65	121309070	39437	106.45	3000	3140	2980	3915	2115	3015	3076.02	15.07	-1582	3365	3190	3075	2900	2785	3277	2987	73	900	500	1920	5	1	14625466	453	5.53	0.43	12	0.27	560.00	7203.00	4690	20230511	-34.01	2815	20231024	9.95	3370	-8.16	20240205	2960	4.56	20240403	4690	-34.01	20230511	2815	9.95	20231024	0.01	N	010770	500	73 억	2204232	N	N	0	N	N
77	20240417	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3090	75	2	2.49	119600875	38881	104.94	3000	3140	2980	3915	2115	3015	3076.08	15.07	-1577	3365	3190	3075	2900	2785	3277	2987	73	900	500	1920	5	1	14625466	452	5.52	0.43	12	0.27	560.00	7203.00	4690	20230511	-34.12	2815	20231024	9.77	3370	-8.31	20240205	2960	4.39	20240403	4690	-34.12	20230511	2815	9.77	20231024	0.01	N	010770	500	73 억	2204232	N	N	0	N	N
78	20240417	120241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3095	80	2	2.65	81405800	26291	70.96	3000	3140	3000	3915	2115	3015	3096.34	15.07	-1587	3365	3190	3075	2900	2785	3277	2987	73	900	500	1920	5	1	14625466	453	5.53	0.43	12	0.18	560.00	7203.00	4690	20230511	-34.01	2815	20231024	9.95	3370	-8.16	20240205	2960	4.56	20240403	4690	-34.01	20230511	2815	9.95	20231024	0.01	N	010770	500	73 억	2204232	N	N	0	N	N
79	20240417	110242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3100	85	2	2.82	41318685	13351	36.04	3000	3140	3000	3915	2115	3015	3094.80	15.07	-1478	3365	3190	3075	2900	2785	3277	2987	73	900	500	1920	5	1	14625466	453	5.54	0.43	12	0.09	560.00	7203.00	4690	20230511	-33.90	2815	20231024	10.12	3370	-8.01	20240205	2960	4.73	20240403	4690	-33.90	20230511	2815	10.12	20231024	0.01	N	010770	500	73 억	2204232	N	N	0	N	N
80	20240417	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3105	90	2	2.99	32395580	10474	28.27	3000	3140	3000	3915	2115	3015	3092.95	15.07	-1478	3365	3190	3075	2900	2785	3277	2987	73	900	500	1920	5	1	14625466	454	5.54	0.43	12	0.07	560.00	7203.00	4690	20230511	-33.80	2815	20231024	10.30	3370	-7.86	20240205	2960	4.90	20240403	4690	-33.80	20230511	2815	10.30	20231024	0.01	N	010770	500	73 억	2204232	N	N	0	N	N
81	20240417	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-15	5	-0.50	480000	160	0.43	3000	3000	3000	3915	2115	3015	3000.00	15.07	0	3365	3190	3075	2900	2785	3277	2987	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.00	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2204232	N	N	0	N	N
82	20240416	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	-5	5	-0.17	113314460	37046	284.10	2995	3250	2960	3925	2115	3020	3058.75	15.07	-74	3086	3052	3006	2972	2926	3070	2990	73	905	500	1930	5	1	14625466	441	5.38	0.42	12	0.25	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240416	4690	-35.71	20230511	2815	7.10	20231024	0.01	N	010770	500	73 억	2204306	N	N	1	N	N
83	20240416	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-35	5	-1.16	109228195	35688	273.68	2995	3250	2960	3925	2115	3020	3060.64	15.07	-43	3086	3052	3006	2972	2926	3070	2990	73	905	500	1930	5	1	14625466	437	5.33	0.41	12	0.24	560.00	7203.00	4690	20230511	-36.35	2815	20231024	6.04	3370	-11.42	20240205	2960	0.84	20240416	4690	-36.35	20230511	2815	6.04	20231024	0.01	N	010770	500	73 억	2204306	N	N	1	N	N
84	20240416	140239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-20	5	-0.66	103735295	33854	259.62	2995	3250	2960	3925	2115	3020	3064.20	15.07	-43	3086	3052	3006	2972	2926	3070	2990	73	905	500	1930	5	1	14625466	439	5.36	0.42	12	0.23	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240416	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2204306	N	N	1	N	N
85	20240416	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	-10	5	-0.33	74950085	24466	187.62	2995	3250	2960	3925	2115	3020	3063.44	15.07	-152	3086	3052	3006	2972	2926	3070	2990	73	905	500	1930	5	1	14625466	440	5.38	0.42	12	0.17	560.00	7203.00	4690	20230511	-35.82	2815	20231024	6.93	3370	-10.68	20240205	2960	1.69	20240416	4690	-35.82	20230511	2815	6.93	20231024	0.01	N	010770	500	73 억	2204306	N	N	1	N	N
86	20240416	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	-5	5	-0.17	73957580	24135	185.08	2995	3250	2960	3925	2115	3020	3064.33	15.07	-147	3086	3052	3006	2972	2926	3070	2990	73	905	500	1930	5	1	14625466	441	5.38	0.42	12	0.17	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240416	4690	-35.71	20230511	2815	7.10	20231024	0.01	N	010770	500	73 억	2204306	N	N	1	N	N
87	20240416	110241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-45	5	-1.49	48560010	15933	122.19	2995	3250	2960	3925	2115	3020	3047.76	15.07	-202	3086	3052	3006	2972	2926	3070	2990	73	905	500	1930	5	1	14625466	435	5.31	0.41	12	0.11	560.00	7203.00	4690	20230511	-36.57	2815	20231024	5.68	3370	-11.72	20240205	2960	0.51	20240416	4690	-36.57	20230511	2815	5.68	20231024	0.01	N	010770	500	73 억	2204306	N	N	1	N	N
88	20240416	100239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-55	5	-1.82	13142690	4424	33.93	2995	3000	2960	3925	2115	3020	2970.77	15.07	419	3086	3052	3006	2972	2926	3070	2990	73	905	500	1930	5	1	14625466	434	5.29	0.41	12	0.03	560.00	7203.00	4690	20230511	-36.78	2815	20231024	5.33	3370	-12.02	20240205	2960	0.17	20240416	4690	-36.78	20230511	2815	5.33	20231024	0.01	N	010770	500	73 억	2204306	N	N	1	N	N
89	20240416	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-20	5	-0.66	293785	98	0.75	2995	3000	2995	3925	2115	3020	2997.81	15.07	-27	3086	3052	3006	2972	2926	3070	2990	73	905	500	1930	5	1	14625466	439	5.36	0.42	12	0.00	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2204306	N	N	1	N	N
90	20240415	160237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	30	2	1.00	38725955	13040	111.07	2985	3040	2960	3885	2095	2990	2969.78	15.07	-71	3033	3011	2988	2966	2943	3022	2977	73	895	500	1910	5	1	14625466	442	5.39	0.42	12	0.09	560.00	7203.00	4690	20230511	-35.61	2815	20231024	7.28	3370	-10.39	20240205	2960	2.03	20240415	4690	-35.61	20230511	2815	7.28	20231024	0.01	N	010770	500	73 억	2204380	N	N	1	N	N
91	20240415	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	10	2	0.33	36763665	12389	105.53	2985	3040	2960	3885	2095	2990	2967.44	15.07	-62	3033	3011	2988	2966	2943	3022	2977	73	895	500	1910	5	1	14625466	439	5.36	0.42	12	0.08	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240415	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2204380	N	N	31	N	N
92	20240415	140237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-15	5	-0.50	33364295	11253	95.85	2985	2985	2960	3885	2095	2990	2964.92	15.07	-41	3033	3011	2988	2966	2943	3022	2977	73	895	500	1910	5	1	14625466	435	5.31	0.41	12	0.08	560.00	7203.00	4690	20230511	-36.57	2815	20231024	5.68	3370	-11.72	20240205	2960	0.51	20240415	4690	-36.57	20230511	2815	5.68	20231024	0.01	N	010770	500	73 억	2204380	N	N	31	N	N
93	20240415	130237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-15	5	-0.50	33177375	11190	95.32	2985	2985	2960	3885	2095	2990	2964.91	15.07	-38	3033	3011	2988	2966	2943	3022	2977	73	895	500	1910	5	1	14625466	435	5.31	0.41	12	0.08	560.00	7203.00	4690	20230511	-36.57	2815	20231024	5.68	3370	-11.72	20240205	2960	0.51	20240415	4690	-36.57	20230511	2815	5.68	20231024	0.01	N	010770	500	73 억	2204380	N	N	31	N	N
94	20240415	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-15	5	-0.50	13834625	4660	39.69	2985	2985	2965	3885	2095	2990	2968.80	15.07	-37	3033	3011	2988	2966	2943	3022	2977	73	895	500	1910	5	1	14625466	435	5.31	0.41	12	0.03	560.00	7203.00	4690	20230511	-36.57	2815	20231024	5.68	3370	-11.72	20240205	2960	0.51	20240403	4690	-36.57	20230511	2815	5.68	20231024	0.01	N	010770	500	73 억	2204380	N	N	31	N	N
95	20240415	110239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-15	5	-0.50	12166975	4099	34.91	2985	2985	2965	3885	2095	2990	2968.27	15.07	-35	3033	3011	2988	2966	2943	3022	2977	73	895	500	1910	5	1	14625466	435	5.31	0.41	12	0.03	560.00	7203.00	4690	20230511	-36.57	2815	20231024	5.68	3370	-11.72	20240205	2960	0.51	20240403	4690	-36.57	20230511	2815	5.68	20231024	0.01	N	010770	500	73 억	2204380	N	N	31	N	N
96	20240415	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-20	5	-0.67	8311520	2801	23.86	2985	2985	2965	3885	2095	2990	2967.33	15.07	-32	3033	3011	2988	2966	2943	3022	2977	73	895	500	1910	5	1	14625466	434	5.30	0.41	12	0.02	560.00	7203.00	4690	20230511	-36.67	2815	20231024	5.51	3370	-11.87	20240205	2960	0.34	20240403	4690	-36.67	20230511	2815	5.51	20231024	0.01	N	010770	500	73 억	2204380	N	N	31	N	N
97	20240415	090238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-20	5	-0.67	169775	57	0.49	2985	2985	2970	3885	2095	2990	2978.30	15.07	-29	3033	3011	2988	2966	2943	3022	2977	73	895	500	1910	5	1	14625466	434	5.30	0.41	12	0.00	560.00	7203.00	4690	20230511	-36.67	2815	20231024	5.51	3370	-11.87	20240205	2960	0.34	20240403	4690	-36.67	20230511	2815	5.51	20231024	0.01	N	010770	500	73 억	2204380	N	N	31	N	N
98	20240412	160237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-5	5	-0.17	35086870	11740	127.37	2975	3010	2965	3890	2100	2995	2988.66	15.07	-64	3041	3017	2991	2967	2941	3030	2980	73	895	500	1910	5	1	14625466	437	5.34	0.42	12	0.08	560.00	7203.00	4690	20230511	-36.25	2815	20231024	6.22	3370	-11.28	20240205	2960	1.01	20240403	4690	-36.25	20230511	2815	6.22	20231024	0.01	N	010770	500	73 억	2204424	N	N	31	N	N
99	20240412	150237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	0	3	0.00	30790830	10295	111.70	2975	3010	2970	3890	2100	2995	2990.85	15.07	-36	3041	3017	2991	2967	2941	3030	2980	73	895	500	1910	5	1	14625466	438	5.35	0.42	12	0.07	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4690	-36.14	20230511	2815	6.39	20231024	0.01	N	010770	500	73 억	2204424	N	N	0	N	N
100	20240412	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	5	2	0.17	23792020	7950	86.25	2975	3010	2975	3890	2100	2995	2992.71	15.07	-28	3041	3017	2991	2967	2941	3030	2980	73	895	500	1910	5	1	14625466	439	5.36	0.42	12	0.05	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2204424	N	N	0	N	N
101	20240412	130237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-5	5	-0.17	23096280	7718	83.74	2975	3010	2975	3890	2100	2995	2992.52	15.07	-24	3041	3017	2991	2967	2941	3030	2980	73	895	500	1910	5	1	14625466	437	5.34	0.42	12	0.05	560.00	7203.00	4690	20230511	-36.25	2815	20231024	6.22	3370	-11.28	20240205	2960	1.01	20240403	4690	-36.25	20230511	2815	6.22	20231024	0.01	N	010770	500	73 억	2204424	N	N	0	N	N
102	20240412	120237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-10	5	-0.33	18515270	6185	67.10	2975	3010	2975	3890	2100	2995	2993.58	15.07	-21	3041	3017	2991	2967	2941	3030	2980	73	895	500	1910	5	1	14625466	437	5.33	0.41	12	0.04	560.00	7203.00	4690	20230511	-36.35	2815	20231024	6.04	3370	-11.42	20240205	2960	0.84	20240403	4690	-36.35	20230511	2815	6.04	20231024	0.01	N	010770	500	73 억	2204424	N	N	0	N	N
103	20240412	110236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	10	2	0.33	9780110	3265	35.42	2975	3010	2975	3890	2100	2995	2995.44	15.07	-21	3041	3017	2991	2967	2941	3030	2980	73	895	500	1910	5	1	14625466	439	5.37	0.42	12	0.02	560.00	7203.00	4690	20230511	-35.93	2815	20231024	6.75	3370	-10.83	20240205	2960	1.52	20240403	4690	-35.93	20230511	2815	6.75	20231024	0.01	N	010770	500	73 억	2204424	N	N	0	N	N
104	20240412	100237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	0	3	0.00	8692875	2903	31.50	2975	2995	2975	3890	2100	2995	2994.45	15.07	-8	3041	3017	2991	2967	2941	3030	2980	73	895	500	1910	5	1	14625466	438	5.35	0.42	12	0.02	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4690	-36.14	20230511	2815	6.39	20231024	0.01	N	010770	500	73 억	2204424	N	N	0	N	N
105	20240412	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-20	5	-0.67	136850	46	0.50	2975	2975	2975	3890	2100	2995	2975.00	15.07	-6	3041	3017	2991	2967	2941	3030	2980	73	895	500	1910	5	1	14625466	435	5.31	0.41	12	0.00	560.00	7203.00	4690	20230511	-36.57	2815	20231024	5.68	3370	-11.72	20240205	2960	0.51	20240403	4690	-36.57	20230511	2815	5.68	20231024	0.01	N	010770	500	73 억	2204424	N	N	0	N	N
106	20240411	160234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	15	2	0.50	27464690	9217	118.46	2970	3015	2965	3870	2090	2980	2979.79	15.07	128	3010	2995	2985	2970	2960	3002	2977	73	890	500	1900	5	1	14625466	438	5.35	0.42	12	0.06	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4690	-36.14	20230511	2815	6.39	20231024	0.01	N	010770	500	73 억	2204296	N	N	10	N	N
107	20240411	150239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	20	2	0.67	26850645	9012	115.82	2970	3015	2965	3870	2090	2980	2979.43	15.07	132	3010	2995	2985	2970	2960	3002	2977	73	890	500	1900	5	1	14625466	439	5.36	0.42	12	0.06	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2204296	N	N	10	N	N
108	20240411	140241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	25	2	0.84	24131975	8105	104.16	2970	3010	2965	3870	2090	2980	2977.42	15.07	-27	3010	2995	2985	2970	2960	3002	2977	73	890	500	1900	5	1	14625466	439	5.37	0.42	12	0.06	560.00	7203.00	4690	20230511	-35.93	2815	20231024	6.75	3370	-10.83	20240205	2960	1.52	20240403	4690	-35.93	20230511	2815	6.75	20231024	0.01	N	010770	500	73 억	2204296	N	N	10	N	N
109	20240411	130233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	10	2	0.34	22952500	7712	99.11	2970	2990	2965	3870	2090	2980	2976.21	15.07	-27	3010	2995	2985	2970	2960	3002	2977	73	890	500	1900	5	1	14625466	437	5.34	0.42	12	0.05	560.00	7203.00	4690	20230511	-36.25	2815	20231024	6.22	3370	-11.28	20240205	2960	1.01	20240403	4690	-36.25	20230511	2815	6.22	20231024	0.01	N	010770	500	73 억	2204296	N	N	10	N	N
110	20240411	120236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	5	2	0.17	21561420	7246	93.12	2970	2985	2965	3870	2090	2980	2975.63	15.07	-27	3010	2995	2985	2970	2960	3002	2977	73	890	500	1900	5	1	14625466	437	5.33	0.41	12	0.05	560.00	7203.00	4690	20230511	-36.35	2815	20231024	6.04	3370	-11.42	20240205	2960	0.84	20240403	4690	-36.35	20230511	2815	6.04	20231024	0.01	N	010770	500	73 억	2204296	N	N	10	N	N
111	20240411	110235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-5	5	-0.17	21266960	7147	91.85	2970	2985	2965	3870	2090	2980	2975.65	15.07	-27	3010	2995	2985	2970	2960	3002	2977	73	890	500	1900	5	1	14625466	435	5.31	0.41	12	0.05	560.00	7203.00	4690	20230511	-36.57	2815	20231024	5.68	3370	-11.72	20240205	2960	0.51	20240403	4690	-36.57	20230511	2815	5.68	20231024	0.01	N	010770	500	73 억	2204296	N	N	10	N	N
112	20240411	100236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	5	2	0.17	14644585	4921	63.24	2970	2985	2965	3870	2090	2980	2975.94	15.07	-4	3010	2995	2985	2970	2960	3002	2977	73	890	500	1900	5	1	14625466	437	5.33	0.41	12	0.03	560.00	7203.00	4690	20230511	-36.35	2815	20231024	6.04	3370	-11.42	20240205	2960	0.84	20240403	4690	-36.35	20230511	2815	6.04	20231024	0.01	N	010770	500	73 억	2204296	N	N	10	N	N
113	20240411	090236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-15	5	-0.50	1503405	507	6.52	2970	2970	2965	3870	2090	2980	2965.30	15.07	-4	3010	2995	2985	2970	2960	3002	2977	73	890	500	1900	5	1	14625466	434	5.29	0.41	12	0.00	560.00	7203.00	4690	20230511	-36.78	2815	20231024	5.33	3370	-12.02	20240205	2960	0.17	20240403	4690	-36.78	20230511	2815	5.33	20231024	0.01	N	010770	500	73 억	2204296	N	N	10	N	N
114	20240409	160232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-20	5	-0.67	23193975	7781	82.37	2975	3000	2975	3900	2100	3000	2980.86	15.07	-5	3086	3042	3006	2962	2926	3040	2960	73	900	500	1920	5	1	14625466	436	5.32	0.41	12	0.05	560.00	7203.00	4690	20230511	-36.46	2815	20231024	5.86	3370	-11.57	20240205	2960	0.68	20240403	4690	-36.46	20230511	2815	5.86	20231024	0.01	N	010770	500	73 억	2204301	N	N	10	N	N
115	20240409	150234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-10	5	-0.33	21388095	7175	75.96	2975	3000	2975	3900	2100	3000	2980.92	15.07	0	3086	3042	3006	2962	2926	3040	2960	73	900	500	1920	5	1	14625466	437	5.34	0.42	12	0.05	560.00	7203.00	4690	20230511	-36.25	2815	20231024	6.22	3370	-11.28	20240205	2960	1.01	20240403	4690	-36.25	20230511	2815	6.22	20231024	0.01	N	010770	500	73 억	2204301	N	N	0	N	N
116	20240409	140236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-25	5	-0.83	19016460	6380	67.54	2975	3000	2975	3900	2100	3000	2980.64	15.07	183	3086	3042	3006	2962	2926	3040	2960	73	900	500	1920	5	1	14625466	435	5.31	0.41	12	0.04	560.00	7203.00	4690	20230511	-36.57	2815	20231024	5.68	3370	-11.72	20240205	2960	0.51	20240403	4690	-36.57	20230511	2815	5.68	20231024	0.01	N	010770	500	73 억	2204301	N	N	0	N	N
117	20240409	130233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-25	5	-0.83	17838065	5984	63.35	2975	3000	2975	3900	2100	3000	2980.96	15.07	203	3086	3042	3006	2962	2926	3040	2960	73	900	500	1920	5	1	14625466	435	5.31	0.41	12	0.04	560.00	7203.00	4690	20230511	-36.57	2815	20231024	5.68	3370	-11.72	20240205	2960	0.51	20240403	4690	-36.57	20230511	2815	5.68	20231024	0.01	N	010770	500	73 억	2204301	N	N	0	N	N
118	20240409	120234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-25	5	-0.83	16658520	5588	59.16	2975	3000	2975	3900	2100	3000	2981.12	15.07	222	3086	3042	3006	2962	2926	3040	2960	73	900	500	1920	5	1	14625466	435	5.31	0.41	12	0.04	560.00	7203.00	4690	20230511	-36.57	2815	20231024	5.68	3370	-11.72	20240205	2960	0.51	20240403	4690	-36.57	20230511	2815	5.68	20231024	0.01	N	010770	500	73 억	2204301	N	N	0	N	N
119	20240409	110235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-20	5	-0.67	13107455	4396	46.54	2975	3000	2975	3900	2100	3000	2981.68	15.07	260	3086	3042	3006	2962	2926	3040	2960	73	900	500	1920	5	1	14625466	436	5.32	0.41	12	0.03	560.00	7203.00	4690	20230511	-36.46	2815	20231024	5.86	3370	-11.57	20240205	2960	0.68	20240403	4690	-36.46	20230511	2815	5.86	20231024	0.01	N	010770	500	73 억	2204301	N	N	0	N	N
120	20240409	100232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-20	5	-0.67	5365380	1798	19.03	2975	3000	2975	3900	2100	3000	2984.08	15.07	0	3086	3042	3006	2962	2926	3040	2960	73	900	500	1920	5	1	14625466	436	5.32	0.41	12	0.01	560.00	7203.00	4690	20230511	-36.46	2815	20231024	5.86	3370	-11.57	20240205	2960	0.68	20240403	4690	-36.46	20230511	2815	5.86	20231024	0.01	N	010770	500	73 억	2204301	N	N	0	N	N
121	20240409	090236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-20	5	-0.67	202365	68	0.72	2975	3000	2975	3900	2100	3000	2975.96	15.07	0	3086	3042	3006	2962	2926	3040	2960	73	900	500	1920	5	1	14625466	436	5.32	0.41	12	0.00	560.00	7203.00	4690	20230511	-36.46	2815	20231024	5.86	3370	-11.57	20240205	2960	0.68	20240403	4690	-36.46	20230511	2815	5.86	20231024	0.01	N	010770	500	73 억	2204301	N	N	0	N	N
122	20240408	160234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	0	3	0.00	28349390	9446	99.54	3000	3050	2970	3900	2100	3000	3001.21	15.07	-16	3023	3011	2988	2976	2953	3017	2982	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.06	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2204317	N	N	42	N	N
123	20240408	150234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	0	3	0.00	26133670	8713	91.81	3000	3040	2970	3900	2100	3000	2999.39	15.07	-9	3023	3011	2988	2976	2953	3017	2982	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.06	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2204317	N	N	42	N	N
124	20240408	140234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	15	2	0.50	23774115	7932	83.58	3000	3020	2970	3900	2100	3000	2997.24	15.07	0	3023	3011	2988	2976	2953	3017	2982	73	900	500	1920	5	1	14625466	441	5.38	0.42	12	0.05	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240403	4690	-35.71	20230511	2815	7.10	20231024	0.01	N	010770	500	73 억	2204317	N	N	42	N	N
125	20240408	130234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	0	3	0.00	23099745	7708	81.22	3000	3020	2970	3900	2100	3000	2996.85	15.07	0	3023	3011	2988	2976	2953	3017	2982	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.05	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2204317	N	N	42	N	N
126	20240408	120233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	15	2	0.50	22807995	7611	80.20	3000	3015	2970	3900	2100	3000	2996.71	15.07	0	3023	3011	2988	2976	2953	3017	2982	73	900	500	1920	5	1	14625466	441	5.38	0.42	12	0.05	560.00	7203.00	4690	20230511	-35.71	2815	20231024	7.10	3370	-10.53	20240205	2960	1.86	20240403	4690	-35.71	20230511	2815	7.10	20231024	0.01	N	010770	500	73 억	2204317	N	N	42	N	N
127	20240408	110235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	0	3	0.00	20755240	6925	72.97	3000	3015	2970	3900	2100	3000	2997.15	15.07	0	3023	3011	2988	2976	2953	3017	2982	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.05	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2204317	N	N	42	N	N
128	20240408	100232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-15	5	-0.50	20629240	6883	72.53	3000	3015	2970	3900	2100	3000	2997.13	15.07	0	3023	3011	2988	2976	2953	3017	2982	73	900	500	1920	5	1	14625466	437	5.33	0.41	12	0.05	560.00	7203.00	4690	20230511	-36.35	2815	20231024	6.04	3370	-11.42	20240205	2960	0.84	20240403	4690	-36.35	20230511	2815	6.04	20231024	0.01	N	010770	500	73 억	2204317	N	N	42	N	N
129	20240408	090234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	0	3	0.00	2061000	687	7.24	3000	3000	3000	3900	2100	3000	3000.00	15.07	0	3023	3011	2988	2976	2953	3017	2982	73	900	500	1920	5	1	14625466	439	5.36	0.42	12	0.00	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2204317	N	N	42	N	N
130	20240405	160233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	5	2	0.17	28285560	9477	55.33	2965	3000	2965	3890	2100	2995	2984.65	15.07	-113	3225	3110	3040	2925	2855	3075	2890	73	895	500	1910	5	1	14625466	439	5.36	0.42	12	0.06	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2960	1.35	20240403	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2204430	N	N	42	N	N
131	20240405	150232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-10	5	-0.33	25789280	8644	50.46	2965	2995	2965	3890	2100	2995	2983.49	15.07	-105	3225	3110	3040	2925	2855	3075	2890	73	895	500	1910	5	1	14625466	437	5.33	0.41	12	0.06	560.00	7203.00	4690	20230511	-36.35	2815	20231024	6.04	3370	-11.42	20240205	2960	0.84	20240403	4690	-36.35	20230511	2815	6.04	20231024	0.01	N	010770	500	73 억	2204430	N	N	0	N	N
132	20240405	140233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-15	5	-0.50	23981595	8038	46.93	2965	2995	2965	3890	2100	2995	2983.53	15.07	-105	3225	3110	3040	2925	2855	3075	2890	73	895	500	1910	5	1	14625466	436	5.32	0.41	12	0.05	560.00	7203.00	4690	20230511	-36.46	2815	20231024	5.86	3370	-11.57	20240205	2960	0.68	20240403	4690	-36.46	20230511	2815	5.86	20231024	0.01	N	010770	500	73 억	2204430	N	N	0	N	N
133	20240405	130231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	0	3	0.00	22790540	7640	44.60	2965	2995	2965	3890	2100	2995	2983.05	15.07	-105	3225	3110	3040	2925	2855	3075	2890	73	895	500	1910	5	1	14625466	438	5.35	0.42	12	0.05	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4690	-36.14	20230511	2815	6.39	20231024	0.01	N	010770	500	73 억	2204430	N	N	0	N	N
134	20240405	120232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	0	3	0.00	21337310	7154	41.77	2965	2995	2965	3890	2100	2995	2982.57	15.07	-105	3225	3110	3040	2925	2855	3075	2890	73	895	500	1910	5	1	14625466	438	5.35	0.42	12	0.05	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4690	-36.14	20230511	2815	6.39	20231024	0.01	N	010770	500	73 억	2204430	N	N	0	N	N
135	20240405	110234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-10	5	-0.33	17508100	5874	34.29	2965	2995	2965	3890	2100	2995	2980.61	15.07	-105	3225	3110	3040	2925	2855	3075	2890	73	895	500	1910	5	1	14625466	437	5.33	0.41	12	0.04	560.00	7203.00	4690	20230511	-36.35	2815	20231024	6.04	3370	-11.42	20240205	2960	0.84	20240403	4690	-36.35	20230511	2815	6.04	20231024	0.01	N	010770	500	73 억	2204430	N	N	0	N	N
136	20240405	100219	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	0	3	0.00	7641120	2565	14.97	2965	2995	2965	3890	2100	2995	2978.99	15.07	-105	3225	3110	3040	2925	2855	3075	2890	73	895	500	1910	5	1	14625466	438	5.35	0.42	12	0.02	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4690	-36.14	20230511	2815	6.39	20231024	0.01	N	010770	500	73 억	2204430	N	N	0	N	N
137	20240405	090232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	0	3	0.00	1458535	489	2.85	2965	2995	2965	3890	2100	2995	2982.69	15.07	-13	3225	3110	3040	2925	2855	3075	2890	73	895	500	1910	5	1	14625466	438	5.35	0.42	12	0.00	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4690	-36.14	20230511	2815	6.39	20231024	0.01	N	010770	500	73 억	2204430	N	N	0	N	N
138	20240404	160230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	20	2	0.67	52188000	17123	61.52	3155	3155	2970	3865	2085	2975	3048.19	15.07	1	3045	3010	2985	2950	2925	2997	2937	73	890	500	1900	5	1	14625466	438	5.35	0.42	12	0.12	560.00	7203.00	4690	20230511	-36.14	2815	20231024	6.39	3370	-11.13	20240205	2960	1.18	20240403	4690	-36.14	20230511	2815	6.39	20231024	0.01	N	010770	500	73 억	2204429	N	N	0	N	N
139	20240404	150230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	5	2	0.17	48939065	16036	57.62	3155	3155	2970	3865	2085	2975	3052.23	15.07	1	3045	3010	2985	2950	2925	2997	2937	73	890	500	1900	5	1	14625466	436	5.32	0.41	12	0.11	560.00	7203.00	4690	20230511	-36.46	2815	20231024	5.86	3370	-11.57	20240205	2960	0.68	20240403	4690	-36.46	20230511	2815	5.86	20231024	0.01	N	010770	500	73 억	2204429	N	N	0	N	N
140	20240404	140230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	10	2	0.34	44354420	14499	52.09	3155	3155	2970	3865	2085	2975	3059.63	15.07	431	3045	3010	2985	2950	2925	2997	2937	73	890	500	1900	5	1	14625466	437	5.33	0.41	12	0.10	560.00	7203.00	4690	20230511	-36.35	2815	20231024	6.04	3370	-11.42	20240205	2960	0.84	20240403	4690	-36.35	20230511	2815	6.04	20231024	0.01	N	010770	500	73 억	2204429	N	N	0	N	N
141	20240404	130229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	5	2	0.17	32410080	10487	37.68	3155	3155	2975	3865	2085	2975	3091.44	15.07	431	3045	3010	2985	2950	2925	2997	2937	73	890	500	1900	5	1	14625466	436	5.32	0.41	12	0.07	560.00	7203.00	4690	20230511	-36.46	2815	20231024	5.86	3370	-11.57	20240205	2960	0.68	20240403	4690	-36.46	20230511	2815	5.86	20231024	0.01	N	010770	500	73 억	2204429	N	N	0	N	N
142	20240404	120229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	50	2	1.68	22858720	7291	26.20	3155	3155	3000	3865	2085	2975	3137.09	15.07	-170	3045	3010	2985	2950	2925	2997	2937	73	890	500	1900	5	1	14625466	442	5.40	0.42	12	0.05	560.00	7203.00	4690	20230511	-35.50	2815	20231024	7.46	3370	-10.24	20240205	2960	2.20	20240403	4690	-35.50	20230511	2815	7.46	20231024	0.01	N	010770	500	73 억	2204429	N	N	0	N	N
143	20240404	110230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	35	2	1.18	22458755	7158	25.72	3155	3155	3000	3865	2085	2975	3139.53	15.07	-170	3045	3010	2985	2950	2925	2997	2937	73	890	500	1900	5	1	14625466	440	5.38	0.42	12	0.05	560.00	7203.00	4690	20230511	-35.82	2815	20231024	6.93	3370	-10.68	20240205	2960	1.69	20240403	4690	-35.82	20230511	2815	6.93	20231024	0.01	N	010770	500	73 억	2204429	N	N	0	N	N
144	20240404	100229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	65	2	2.18	22343740	7120	25.58	3155	3155	3000	3865	2085	2975	3140.14	15.07	-169	3045	3010	2985	2950	2925	2997	2937	73	890	500	1900	5	1	14625466	445	5.43	0.42	12	0.05	560.00	7203.00	4690	20230511	-35.18	2815	20231024	7.99	3370	-9.79	20240205	2960	2.70	20240403	4690	-35.18	20230511	2815	7.99	20231024	0.01	N	010770	500	73 억	2204429	N	N	0	N	N
145	20240404	090230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3085	110	2	3.70	20968080	6665	23.95	3155	3155	3000	3865	2085	2975	3148.21	15.07	-189	3045	3010	2985	2950	2925	2997	2937	73	890	500	1900	5	1	14625466	451	5.51	0.43	12	0.05	560.00	7203.00	4690	20230511	-34.22	2815	20231024	9.59	3370	-8.46	20240205	2960	4.22	20240403	4690	-34.22	20230511	2815	9.59	20231024	0.01	N	010770	500	73 억	2204429	N	N	0	N	N
146	20240403	160231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-45	5	-1.49	82423355	27671	215.67	3020	3020	2960	3925	2115	3020	2978.69	15.07	1052	3086	3052	3036	3002	2986	3045	2995	73	905	500	1930	5	1	14625466	435	5.31	0.41	12	0.19	560.00	7203.00	4690	20230511	-36.57	2815	20231024	5.68	3370	-11.72	20240205	2960	0.51	20240403	4690	-36.57	20230511	2815	5.68	20231024	0.01	N	010770	500	73 억	2203377	N	N	0	N	N
147	20240403	150229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-50	5	-1.66	77392940	25980	202.49	3020	3020	2960	3925	2115	3020	2978.94	15.07	1075	3086	3052	3036	3002	2986	3045	2995	73	905	500	1930	5	1	14625466	434	5.30	0.41	12	0.18	560.00	7203.00	4690	20230511	-36.67	2815	20231024	5.51	3370	-11.87	20240205	2960	0.34	20240403	4690	-36.67	20230511	2815	5.51	20231024	0.01	N	010770	500	73 억	2203377	N	N	0	N	N
148	20240403	140228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-45	5	-1.49	66328425	22259	173.49	3020	3020	2965	3925	2115	3020	2979.84	15.07	1085	3086	3052	3036	3002	2986	3045	2995	73	905	500	1930	5	1	14625466	435	5.31	0.41	12	0.15	560.00	7203.00	4690	20230511	-36.57	2815	20231024	5.68	3370	-11.72	20240205	2965	0.34	20240403	4690	-36.57	20230511	2815	5.68	20231024	0.01	N	010770	500	73 억	2203377	N	N	0	N	N
149	20240403	130227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-50	5	-1.66	40239400	13467	104.96	3020	3020	2970	3925	2115	3020	2987.99	15.07	280	3086	3052	3036	3002	2986	3045	2995	73	905	500	1930	5	1	14625466	434	5.30	0.41	12	0.09	560.00	7203.00	4690	20230511	-36.67	2815	20231024	5.51	3370	-11.87	20240205	2965	0.17	20240325	4690	-36.67	20230511	2815	5.51	20231024	0.01	N	010770	500	73 억	2203377	N	N	0	N	N
150	20240403	120229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-20	5	-0.66	16677535	5577	43.47	3020	3020	2980	3925	2115	3020	2990.39	15.07	-160	3086	3052	3036	3002	2986	3045	2995	73	905	500	1930	5	1	14625466	439	5.36	0.42	12	0.04	560.00	7203.00	4690	20230511	-36.03	2815	20231024	6.57	3370	-10.98	20240205	2965	1.18	20240325	4690	-36.03	20230511	2815	6.57	20231024	0.01	N	010770	500	73 억	2203377	N	N	0	N	N
151	20240403	110229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-30	5	-0.99	16191535	5415	42.21	3020	3020	2980	3925	2115	3020	2990.10	15.07	-160	3086	3052	3036	3002	2986	3045	2995	73	905	500	1930	5	1	14625466	437	5.34	0.42	12	0.04	560.00	7203.00	4690	20230511	-36.25	2815	20231024	6.22	3370	-11.28	20240205	2965	0.84	20240325	4690	-36.25	20230511	2815	6.22	20231024	0.01	N	010770	500	73 억	2203377	N	N	0	N	N
152	20240403	100228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-40	5	-1.32	11744390	3925	30.59	3020	3020	2980	3925	2115	3020	2992.17	15.07	-160	3086	3052	3036	3002	2986	3045	2995	73	905	500	1930	5	1	14625466	436	5.32	0.41	12	0.03	560.00	7203.00	4690	20230511	-36.46	2815	20231024	5.86	3370	-11.57	20240205	2965	0.51	20240325	4690	-36.46	20230511	2815	5.86	20231024	0.01	N	010770	500	73 억	2203377	N	N	0	N	N
153	20240403	090229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	0	3	0.00	3053220	1011	7.88	3020	3020	3020	3925	2115	3020	3020.00	15.07	-150	3086	3052	3036	3002	2986	3045	2995	73	905	500	1930	5	1	14625466	442	5.39	0.42	12	0.01	560.00	7203.00	4690	20230511	-35.61	2815	20231024	7.28	3370	-10.39	20240205	2965	1.85	20240325	4690	-35.61	20230511	2815	7.28	20231024	0.01	N	010770	500	73 억	2203377	N	N	0	N	N
154	20240402	160224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	-40	5	-1.31	38918740	12830	138.51	3035	3070	3020	3975	2145	3060	3033.42	15.07	-1188	3123	3091	3073	3041	3023	3107	3057	73	915	500	1950	5	1	14625466	442	5.39	0.42	12	0.09	560.00	7203.00	4690	20230511	-35.61	2815	20231024	7.28	3370	-10.39	20240205	2965	1.85	20240325	4690	-35.61	20230511	2815	7.28	20231024	0.01	N	010770	500	73 억	2204565	N	N	0	N	N
155	20240402	150229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	-35	5	-1.14	38066605	12548	135.46	3035	3070	3025	3975	2145	3060	3033.68	15.07	-1172	3123	3091	3073	3041	3023	3107	3057	73	915	500	1950	5	1	14625466	442	5.40	0.42	12	0.09	560.00	7203.00	4690	20230511	-35.50	2815	20231024	7.46	3370	-10.24	20240205	2965	2.02	20240325	4690	-35.50	20230511	2815	7.46	20231024	0.01	N	010770	500	73 억	2204565	N	N	0	N	N
156	20240402	140230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	-30	5	-0.98	35794875	11798	127.37	3035	3070	3030	3975	2145	3060	3033.98	15.07	-1011	3123	3091	3073	3041	3023	3107	3057	73	915	500	1950	5	1	14625466	443	5.41	0.42	12	0.08	560.00	7203.00	4690	20230511	-35.39	2815	20231024	7.64	3370	-10.09	20240205	2965	2.19	20240325	4690	-35.39	20230511	2815	7.64	20231024	0.01	N	010770	500	73 억	2204565	N	N	0	N	N
157	20240402	130226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	-25	5	-0.82	29302950	9656	104.24	3035	3070	3030	3975	2145	3060	3034.69	15.07	-891	3123	3091	3073	3041	3023	3107	3057	73	915	500	1950	5	1	14625466	444	5.42	0.42	12	0.07	560.00	7203.00	4690	20230511	-35.29	2815	20231024	7.82	3370	-9.94	20240205	2965	2.36	20240325	4690	-35.29	20230511	2815	7.82	20231024	0.01	N	010770	500	73 억	2204565	N	N	0	N	N
158	20240402	120226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	-25	5	-0.82	18139040	5974	64.49	3035	3070	3030	3975	2145	3060	3036.33	15.07	-904	3123	3091	3073	3041	3023	3107	3057	73	915	500	1950	5	1	14625466	444	5.42	0.42	12	0.04	560.00	7203.00	4690	20230511	-35.29	2815	20231024	7.82	3370	-9.94	20240205	2965	2.36	20240325	4690	-35.29	20230511	2815	7.82	20231024	0.01	N	010770	500	73 억	2204565	N	N	0	N	N
159	20240402	110226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	-25	5	-0.82	15219510	5012	54.11	3035	3070	3030	3975	2145	3060	3036.61	15.07	-742	3123	3091	3073	3041	3023	3107	3057	73	915	500	1950	5	1	14625466	444	5.42	0.42	12	0.03	560.00	7203.00	4690	20230511	-35.29	2815	20231024	7.82	3370	-9.94	20240205	2965	2.36	20240325	4690	-35.29	20230511	2815	7.82	20231024	0.01	N	010770	500	73 억	2204565	N	N	0	N	N
160	20240402	100227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	-25	5	-0.82	13541975	4460	48.15	3035	3070	3030	3975	2145	3060	3036.32	15.07	-242	3123	3091	3073	3041	3023	3107	3057	73	915	500	1950	5	1	14625466	444	5.42	0.42	12	0.03	560.00	7203.00	4690	20230511	-35.29	2815	20231024	7.82	3370	-9.94	20240205	2965	2.36	20240325	4690	-35.29	20230511	2815	7.82	20231024	0.01	N	010770	500	73 억	2204565	N	N	0	N	N
161	20240402	090225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	-25	5	-0.82	4091180	1348	14.55	3035	3035	3035	3975	2145	3060	3035.00	15.07	-201	3123	3091	3073	3041	3023	3107	3057	73	915	500	1950	5	1	14625466	444	5.42	0.42	12	0.01	560.00	7203.00	4690	20230511	-35.29	2815	20231024	7.82	3370	-9.94	20240205	2965	2.36	20240325	4690	-35.29	20230511	2815	7.82	20231024	0.01	N	010770	500	73 억	2204565	N	N	0	N	N
162	20240401	160225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3060	5	2	0.16	28496225	9263	122.33	3055	3105	3055	3970	2140	3055	3076.36	15.08	-596	3101	3077	3066	3042	3031	3072	3037	73	915	500	1950	5	1	14625466	448	5.46	0.42	12	0.06	560.00	7203.00	4690	20230511	-34.75	2815	20231024	8.70	3370	-9.20	20240205	2965	3.20	20240325	4690	-34.75	20230511	2815	8.70	20231024	0.01	N	010770	500	73 억	2205247	N	N	0	N	N
163	20240401	150226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3070	15	2	0.49	26453475	8596	113.52	3055	3105	3055	3970	2140	3055	3077.42	15.08	-537	3101	3077	3066	3042	3031	3072	3037	73	915	500	1950	5	1	14625466	449	5.48	0.43	12	0.06	560.00	7203.00	4690	20230511	-34.54	2815	20231024	9.06	3370	-8.90	20240205	2965	3.54	20240325	4690	-34.54	20230511	2815	9.06	20231024	0.01	N	010770	500	73 억	2205247	N	N	0	N	N
164	20240401	140225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3085	30	2	0.98	24503610	7961	105.14	3055	3105	3055	3970	2140	3055	3077.96	15.08	-429	3101	3077	3066	3042	3031	3072	3037	73	915	500	1950	5	1	14625466	451	5.51	0.43	12	0.05	560.00	7203.00	4690	20230511	-34.22	2815	20231024	9.59	3370	-8.46	20240205	2965	4.05	20240325	4690	-34.22	20230511	2815	9.59	20231024	0.01	N	010770	500	73 억	2205247	N	N	0	N	N
165	20240401	130225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3085	30	2	0.98	23810635	7736	102.17	3055	3105	3055	3970	2140	3055	3077.91	15.08	-404	3101	3077	3066	3042	3031	3072	3037	73	915	500	1950	5	1	14625466	451	5.51	0.43	12	0.05	560.00	7203.00	4690	20230511	-34.22	2815	20231024	9.59	3370	-8.46	20240205	2965	4.05	20240325	4690	-34.22	20230511	2815	9.59	20231024	0.01	N	010770	500	73 억	2205247	N	N	0	N	N
166	20240401	120227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3060	5	2	0.16	22623040	7349	97.05	3055	3105	3055	3970	2140	3055	3078.39	15.08	-397	3101	3077	3066	3042	3031	3072	3037	73	915	500	1950	5	1	14625466	448	5.46	0.42	12	0.05	560.00	7203.00	4690	20230511	-34.75	2815	20231024	8.70	3370	-9.20	20240205	2965	3.20	20240325	4690	-34.75	20230511	2815	8.70	20231024	0.01	N	010770	500	73 억	2205247	N	N	0	N	N
167	20240401	110226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3085	30	2	0.98	19410700	6302	83.23	3055	3105	3055	3970	2140	3055	3080.10	15.08	-312	3101	3077	3066	3042	3031	3072	3037	73	915	500	1950	5	1	14625466	451	5.51	0.43	12	0.04	560.00	7203.00	4690	20230511	-34.22	2815	20231024	9.59	3370	-8.46	20240205	2965	4.05	20240325	4690	-34.22	20230511	2815	9.59	20231024	0.01	N	010770	500	73 억	2205247	N	N	0	N	N
168	20240401	100224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3095	40	2	1.31	16100275	5228	69.04	3055	3105	3055	3970	2140	3055	3079.64	15.08	-257	3101	3077	3066	3042	3031	3072	3037	73	915	500	1950	5	1	14625466	453	5.53	0.43	12	0.04	560.00	7203.00	4690	20230511	-34.01	2815	20231024	9.95	3370	-8.16	20240205	2965	4.38	20240325	4690	-34.01	20230511	2815	9.95	20231024	0.01	N	010770	500	73 억	2205247	N	N	0	N	N
169	20240401	090224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3055	0	3	0.00	3094715	1013	13.38	3055	3055	3055	3970	2140	3055	3055.00	15.08	-148	3101	3077	3066	3042	3031	3072	3037	73	915	500	1950	5	1	14625466	447	5.46	0.42	12	0.01	560.00	7203.00	4690	20230511	-34.86	2815	20231024	8.53	3370	-9.35	20240205	2965	3.04	20240325	4690	-34.86	20230511	2815	8.53	20231024	0.01	N	010770	500	73 억	2205247	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History