KissMeData/016740/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160331	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3725	30	2	0.81	315630410	84812	97.74	3720	3745	3695	4800	2590	3695	3721.53	1.46	6322	3771	3732	3676	3637	3581	3752	3657	827	1105	2500	2800	5	1	33066680	1232	5.91	0.57	12	0.26	630.00	6554.00	5040	20230602	-26.09	2895	20230503	28.67	4545	-18.04	20240325	3310	12.54	20240117	5040	-26.09	20230602	2895	28.67	20230503	3.31	N	016740	2500	826 억	481601	N	N	0	N	N
3	20240430	150330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3725	30	2	0.81	300809950	80828	93.14	3720	3745	3695	4800	2590	3695	3721.61	1.46	6354	3771	3732	3676	3637	3581	3752	3657	827	1105	2500	2800	5	1	33066680	1232	5.91	0.57	12	0.24	630.00	6554.00	5040	20230602	-26.09	2895	20230503	28.67	4545	-18.04	20240325	3310	12.54	20240117	5040	-26.09	20230602	2895	28.67	20230503	3.31	N	016740	2500	826 억	481601	N	N	0	N	N
4	20240430	140330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3730	35	2	0.95	272205795	73142	84.29	3720	3745	3695	4800	2590	3695	3721.61	1.46	6602	3771	3732	3676	3637	3581	3752	3657	827	1105	2500	2800	5	1	33066680	1233	5.92	0.57	12	0.22	630.00	6554.00	5040	20230602	-25.99	2895	20230503	28.84	4545	-17.93	20240325	3310	12.69	20240117	5040	-25.99	20230602	2895	28.84	20230503	3.31	N	016740	2500	826 억	481601	N	N	0	N	N
5	20240430	130329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3710	15	2	0.41	208831145	56129	64.68	3720	3745	3695	4800	2590	3695	3720.56	1.46	3889	3771	3732	3676	3637	3581	3752	3657	827	1105	2500	2800	5	1	33066680	1227	5.89	0.57	12	0.17	630.00	6554.00	5040	20230602	-26.39	2895	20230503	28.15	4545	-18.37	20240325	3310	12.08	20240117	5040	-26.39	20230602	2895	28.15	20230503	3.31	N	016740	2500	826 억	481601	N	N	0	N	N
6	20240430	120330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3710	15	2	0.41	199226700	53540	61.70	3720	3745	3695	4800	2590	3695	3721.08	1.46	4963	3771	3732	3676	3637	3581	3752	3657	827	1105	2500	2800	5	1	33066680	1227	5.89	0.57	12	0.16	630.00	6554.00	5040	20230602	-26.39	2895	20230503	28.15	4545	-18.37	20240325	3310	12.08	20240117	5040	-26.39	20230602	2895	28.15	20230503	3.31	N	016740	2500	826 억	481601	N	N	0	N	N
7	20240430	110330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3720	25	2	0.68	168736295	45333	52.24	3720	3745	3695	4800	2590	3695	3722.15	1.46	4926	3771	3732	3676	3637	3581	3752	3657	827	1105	2500	2800	5	1	33066680	1230	5.90	0.57	12	0.14	630.00	6554.00	5040	20230602	-26.19	2895	20230503	28.50	4545	-18.15	20240325	3310	12.39	20240117	5040	-26.19	20230602	2895	28.50	20230503	3.31	N	016740	2500	826 억	481601	N	N	0	N	N
8	20240430	100328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3730	35	2	0.95	120000190	32224	37.13	3720	3745	3695	4800	2590	3695	3723.94	1.46	6831	3771	3732	3676	3637	3581	3752	3657	827	1105	2500	2800	5	1	33066680	1233	5.92	0.57	12	0.10	630.00	6554.00	5040	20230602	-25.99	2895	20230503	28.84	4545	-17.93	20240325	3310	12.69	20240117	5040	-25.99	20230602	2895	28.84	20230503	3.31	N	016740	2500	826 억	481601	N	N	0	N	N
9	20240430	090335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3720	25	2	0.68	1298280	349	0.40	3720	3720	3720	4800	2590	3695	3720.00	1.46	-194	3771	3732	3676	3637	3581	3752	3657	827	1105	2500	2800	5	1	33066680	1230	5.90	0.57	12	0.00	630.00	6554.00	5040	20230602	-26.19	2895	20230503	28.50	4545	-18.15	20240325	3310	12.39	20240117	5040	-26.19	20230602	2895	28.50	20230503	3.31	N	016740	2500	826 억	481601	N	N	0	N	N
10	20240429	160327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3695	80	2	2.21	315129745	85616	189.84	3645	3715	3620	4695	2535	3615	3680.81	1.43	5227	3691	3652	3601	3562	3511	3627	3537	827	1080	2500	2740	5	1	33066680	1222	5.87	0.56	12	0.26	630.00	6554.00	5040	20230602	-26.69	2895	20230503	27.63	4545	-18.70	20240325	3310	11.63	20240117	5040	-26.69	20230602	2895	27.63	20230503	3.30	N	016740	2500	826 억	474183	N	N	9	N	N
11	20240429	150328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3700	85	2	2.35	285263215	77514	171.88	3645	3715	3620	4695	2535	3615	3680.24	1.43	5259	3691	3652	3601	3562	3511	3627	3537	827	1080	2500	2740	5	1	33066680	1223	5.87	0.56	12	0.23	630.00	6554.00	5040	20230602	-26.59	2895	20230503	27.81	4545	-18.59	20240325	3310	11.78	20240117	5040	-26.59	20230602	2895	27.81	20230503	3.30	N	016740	2500	826 억	474183	N	N	9	N	N
12	20240429	140324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3710	95	2	2.63	266219575	72356	160.44	3645	3715	3620	4695	2535	3615	3679.39	1.43	5525	3691	3652	3601	3562	3511	3627	3537	827	1080	2500	2740	5	1	33066680	1227	5.89	0.57	12	0.22	630.00	6554.00	5040	20230602	-26.39	2895	20230503	28.15	4545	-18.37	20240325	3310	12.08	20240117	5040	-26.39	20230602	2895	28.15	20230503	3.30	N	016740	2500	826 억	474183	N	N	9	N	N
13	20240429	130329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3715	100	2	2.77	240846690	65508	145.26	3645	3715	3620	4695	2535	3615	3676.70	1.43	5490	3691	3652	3601	3562	3511	3627	3537	827	1080	2500	2740	5	1	33066680	1228	5.90	0.57	12	0.20	630.00	6554.00	5040	20230602	-26.29	2895	20230503	28.32	4545	-18.26	20240325	3310	12.24	20240117	5040	-26.29	20230602	2895	28.32	20230503	3.30	N	016740	2500	826 억	474183	N	N	9	N	N
14	20240429	120327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3695	80	2	2.21	199257345	54259	120.31	3645	3700	3620	4695	2535	3615	3672.45	1.43	5619	3691	3652	3601	3562	3511	3627	3537	827	1080	2500	2740	5	1	33066680	1222	5.87	0.56	12	0.16	630.00	6554.00	5040	20230602	-26.69	2895	20230503	27.63	4545	-18.70	20240325	3310	11.63	20240117	5040	-26.69	20230602	2895	27.63	20230503	3.30	N	016740	2500	826 억	474183	N	N	9	N	N
15	20240429	110316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3695	80	2	2.21	147381040	40206	89.15	3645	3695	3620	4695	2535	3615	3665.78	1.43	5229	3691	3652	3601	3562	3511	3627	3537	827	1080	2500	2740	5	1	33066680	1222	5.87	0.56	12	0.12	630.00	6554.00	5040	20230602	-26.69	2895	20230503	27.63	4545	-18.70	20240325	3310	11.63	20240117	5040	-26.69	20230602	2895	27.63	20230503	3.30	N	016740	2500	826 억	474183	N	N	9	N	N
16	20240429	100328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3685	70	2	1.94	95741890	26182	58.06	3645	3685	3620	4695	2535	3615	3656.95	1.43	2735	3691	3652	3601	3562	3511	3627	3537	827	1080	2500	2740	5	1	33066680	1219	5.85	0.56	12	0.08	630.00	6554.00	5040	20230602	-26.88	2895	20230503	27.29	4545	-18.92	20240325	3310	11.33	20240117	5040	-26.88	20230602	2895	27.29	20230503	3.30	N	016740	2500	826 억	474183	N	N	9	N	N
17	20240429	090329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3645	30	2	0.83	4053795	1113	2.47	3645	3645	3635	4695	2535	3615	3644.97	1.43	-166	3691	3652	3601	3562	3511	3627	3537	827	1080	2500	2740	5	1	33066680	1205	5.79	0.56	12	0.00	630.00	6554.00	5040	20230602	-27.68	2895	20230503	25.91	4545	-19.80	20240325	3310	10.12	20240117	5040	-27.68	20230602	2895	25.91	20230503	3.30	N	016740	2500	826 억	474183	N	N	9	N	N
18	20240426	160327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3615	15	2	0.42	161178270	45052	49.96	3635	3640	3550	4680	2520	3600	3577.60	1.44	-1142	3706	3652	3606	3552	3506	3630	3530	827	1080	2500	2730	5	1	33066680	1195	5.74	0.55	12	0.14	630.00	6554.00	5040	20230602	-28.27	2895	20230503	24.87	4545	-20.46	20240325	3310	9.21	20240117	5040	-28.27	20230602	2895	24.87	20230503	3.32	N	016740	2500	826 억	477036	N	N	9	N	N
19	20240426	150328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3610	10	2	0.28	146804970	41066	45.54	3635	3640	3550	4680	2520	3600	3574.85	1.44	200	3706	3652	3606	3552	3506	3630	3530	827	1080	2500	2730	5	1	33066680	1194	5.73	0.55	12	0.12	630.00	6554.00	5040	20230602	-28.37	2895	20230503	24.70	4545	-20.57	20240325	3310	9.06	20240117	5040	-28.37	20230602	2895	24.70	20230503	3.32	N	016740	2500	826 억	477036	N	N	0	N	N
20	20240426	140327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3585	-15	5	-0.42	112843135	31616	35.06	3635	3640	3550	4680	2520	3600	3569.18	1.44	-5232	3706	3652	3606	3552	3506	3630	3530	827	1080	2500	2730	5	1	33066680	1185	5.69	0.55	12	0.10	630.00	6554.00	5040	20230602	-28.87	2895	20230503	23.83	4545	-21.12	20240325	3310	8.31	20240117	5040	-28.87	20230602	2895	23.83	20230503	3.32	N	016740	2500	826 억	477036	N	N	0	N	N
21	20240426	130326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3575	-25	5	-0.69	93824790	26292	29.16	3635	3640	3550	4680	2520	3600	3568.57	1.44	-5820	3706	3652	3606	3552	3506	3630	3530	827	1080	2500	2730	5	1	33066680	1182	5.67	0.55	12	0.08	630.00	6554.00	5040	20230602	-29.07	2895	20230503	23.49	4545	-21.34	20240325	3310	8.01	20240117	5040	-29.07	20230602	2895	23.49	20230503	3.32	N	016740	2500	826 억	477036	N	N	0	N	N
22	20240426	120327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3590	-10	5	-0.28	85577305	23979	26.59	3635	3640	3550	4680	2520	3600	3568.84	1.44	-5395	3706	3652	3606	3552	3506	3630	3530	827	1080	2500	2730	5	1	33066680	1187	5.70	0.55	12	0.07	630.00	6554.00	5040	20230602	-28.77	2895	20230503	24.01	4545	-21.01	20240325	3310	8.46	20240117	5040	-28.77	20230602	2895	24.01	20230503	3.32	N	016740	2500	826 억	477036	N	N	0	N	N
23	20240426	110327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3560	-40	5	-1.11	77056930	21593	23.94	3635	3640	3550	4680	2520	3600	3568.61	1.44	-4959	3706	3652	3606	3552	3506	3630	3530	827	1080	2500	2730	5	1	33066680	1177	5.65	0.54	12	0.07	630.00	6554.00	5040	20230602	-29.37	2895	20230503	22.97	4545	-21.67	20240325	3310	7.55	20240117	5040	-29.37	20230602	2895	22.97	20230503	3.32	N	016740	2500	826 억	477036	N	N	0	N	N
24	20240426	100326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3575	-25	5	-0.69	38467410	10747	11.92	3635	3640	3555	4680	2520	3600	3579.36	1.44	-2709	3706	3652	3606	3552	3506	3630	3530	827	1080	2500	2730	5	1	33066680	1182	5.67	0.55	12	0.03	630.00	6554.00	5040	20230602	-29.07	2895	20230503	23.49	4545	-21.34	20240325	3310	8.01	20240117	5040	-29.07	20230602	2895	23.49	20230503	3.32	N	016740	2500	826 억	477036	N	N	0	N	N
25	20240426	090328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3630	30	2	0.83	4198700	1164	1.29	3635	3640	3600	4680	2520	3600	3607.13	1.44	-221	3706	3652	3606	3552	3506	3630	3530	827	1080	2500	2730	5	1	33066680	1200	5.76	0.55	12	0.00	630.00	6554.00	5040	20230602	-27.98	2895	20230503	25.39	4545	-20.13	20240325	3310	9.67	20240117	5040	-27.98	20230602	2895	25.39	20230503	3.32	N	016740	2500	826 억	477036	N	N	0	N	N
26	20240425	160326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3600	-40	5	-1.10	324940590	90179	184.37	3625	3660	3560	4730	2550	3640	3603.29	1.40	11005	3680	3660	3630	3610	3580	3670	3620	827	1090	2500	2760	5	1	33066680	1190	5.71	0.55	12	0.27	630.00	6554.00	5040	20230602	-28.57	2895	20230503	24.35	4545	-20.79	20240325	3310	8.76	20240117	5040	-28.57	20230602	2895	24.35	20230503	3.33	N	016740	2500	826 억	463854	N	N	1	N	N
27	20240425	150328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3590	-50	5	-1.37	281492210	78066	159.61	3625	3660	3560	4730	2550	3640	3605.82	1.40	13643	3680	3660	3630	3610	3580	3670	3620	827	1090	2500	2760	5	1	33066680	1187	5.70	0.55	12	0.24	630.00	6554.00	5040	20230602	-28.77	2895	20230503	24.01	4545	-21.01	20240325	3310	8.46	20240117	5040	-28.77	20230602	2895	24.01	20230503	3.33	N	016740	2500	826 억	463854	N	N	1	N	N
28	20240425	140326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3585	-55	5	-1.51	260898115	72302	147.82	3625	3660	3560	4730	2550	3640	3608.45	1.40	13170	3680	3660	3630	3610	3580	3670	3620	827	1090	2500	2760	5	1	33066680	1185	5.69	0.55	12	0.22	630.00	6554.00	5040	20230602	-28.87	2895	20230503	23.83	4545	-21.12	20240325	3310	8.31	20240117	5040	-28.87	20230602	2895	23.83	20230503	3.33	N	016740	2500	826 억	463854	N	N	1	N	N
29	20240425	130327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3600	-40	5	-1.10	176711145	48779	99.73	3625	3660	3590	4730	2550	3640	3622.69	1.40	9694	3680	3660	3630	3610	3580	3670	3620	827	1090	2500	2760	5	1	33066680	1190	5.71	0.55	12	0.15	630.00	6554.00	5040	20230602	-28.57	2895	20230503	24.35	4545	-20.79	20240325	3310	8.76	20240117	5040	-28.57	20230602	2895	24.35	20230503	3.33	N	016740	2500	826 억	463854	N	N	1	N	N
30	20240425	120326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3615	-25	5	-0.69	127577075	35151	71.87	3625	3660	3600	4730	2550	3640	3629.40	1.40	6089	3680	3660	3630	3610	3580	3670	3620	827	1090	2500	2760	5	1	33066680	1195	5.74	0.55	12	0.11	630.00	6554.00	5040	20230602	-28.27	2895	20230503	24.87	4545	-20.46	20240325	3310	9.21	20240117	5040	-28.27	20230602	2895	24.87	20230503	3.33	N	016740	2500	826 억	463854	N	N	1	N	N
31	20240425	110326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3655	15	2	0.41	68082690	18702	38.24	3625	3660	3610	4730	2550	3640	3640.40	1.40	4328	3680	3660	3630	3610	3580	3670	3620	827	1090	2500	2760	5	1	33066680	1209	5.80	0.56	12	0.06	630.00	6554.00	5040	20230602	-27.48	2895	20230503	26.25	4545	-19.58	20240325	3310	10.42	20240117	5040	-27.48	20230602	2895	26.25	20230503	3.33	N	016740	2500	826 억	463854	N	N	1	N	N
32	20240425	100326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3650	10	2	0.27	41013885	11257	23.02	3625	3660	3610	4730	2550	3640	3643.41	1.40	4051	3680	3660	3630	3610	3580	3670	3620	827	1090	2500	2760	5	1	33066680	1207	5.79	0.56	12	0.03	630.00	6554.00	5040	20230602	-27.58	2895	20230503	26.08	4545	-19.69	20240325	3310	10.27	20240117	5040	-27.58	20230602	2895	26.08	20230503	3.33	N	016740	2500	826 억	463854	N	N	1	N	N
33	20240425	090326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3635	-5	5	-0.14	5905565	1630	3.33	3625	3635	3610	4730	2550	3640	3623.05	1.40	325	3680	3660	3630	3610	3580	3670	3620	827	1090	2500	2760	5	1	33066680	1202	5.77	0.55	12	0.00	630.00	6554.00	5040	20230602	-27.88	2895	20230503	25.56	4545	-20.02	20240325	3310	9.82	20240117	5040	-27.88	20230602	2895	25.56	20230503	3.33	N	016740	2500	826 억	463854	N	N	1	N	N
34	20240424	160324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3640	40	2	1.11	175164325	48267	90.05	3600	3650	3600	4680	2520	3600	3628.93	1.36	13413	3653	3626	3593	3566	3533	3640	3580	827	1080	2500	2730	5	1	33066680	1204	5.78	0.56	12	0.15	630.00	6554.00	5040	20230602	-27.78	2895	20230503	25.73	4545	-19.91	20240325	3310	9.97	20240117	5040	-27.78	20230602	2895	25.73	20230503	3.37	N	016740	2500	826 억	450614	N	N	1	N	N
35	20240424	150325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3645	45	2	1.25	164538415	45348	84.61	3600	3650	3600	4680	2520	3600	3628.35	1.36	12200	3653	3626	3593	3566	3533	3640	3580	827	1080	2500	2730	5	1	33066680	1205	5.79	0.56	12	0.14	630.00	6554.00	5040	20230602	-27.68	2895	20230503	25.91	4545	-19.80	20240325	3310	10.12	20240117	5040	-27.68	20230602	2895	25.91	20230503	3.37	N	016740	2500	826 억	450614	N	N	0	N	N
36	20240424	140324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3645	45	2	1.25	141115970	38917	72.61	3600	3645	3600	4680	2520	3600	3626.08	1.36	8826	3653	3626	3593	3566	3533	3640	3580	827	1080	2500	2730	5	1	33066680	1205	5.79	0.56	12	0.12	630.00	6554.00	5040	20230602	-27.68	2895	20230503	25.91	4545	-19.80	20240325	3310	10.12	20240117	5040	-27.68	20230602	2895	25.91	20230503	3.37	N	016740	2500	826 억	450614	N	N	0	N	N
37	20240424	130329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3640	40	2	1.11	111895355	30888	57.63	3600	3645	3600	4680	2520	3600	3622.62	1.36	3428	3653	3626	3593	3566	3533	3640	3580	827	1080	2500	2730	5	1	33066680	1204	5.78	0.56	12	0.09	630.00	6554.00	5040	20230602	-27.78	2895	20230503	25.73	4545	-19.91	20240325	3310	9.97	20240117	5040	-27.78	20230602	2895	25.73	20230503	3.37	N	016740	2500	826 억	450614	N	N	0	N	N
38	20240424	120325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3630	30	2	0.83	85512850	23632	44.09	3600	3635	3600	4680	2520	3600	3618.52	1.36	1467	3653	3626	3593	3566	3533	3640	3580	827	1080	2500	2730	5	1	33066680	1200	5.76	0.55	12	0.07	630.00	6554.00	5040	20230602	-27.98	2895	20230503	25.39	4545	-20.13	20240325	3310	9.67	20240117	5040	-27.98	20230602	2895	25.39	20230503	3.37	N	016740	2500	826 억	450614	N	N	0	N	N
39	20240424	110324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3630	30	2	0.83	60075425	16613	31.00	3600	3630	3600	4680	2520	3600	3616.17	1.36	1101	3653	3626	3593	3566	3533	3640	3580	827	1080	2500	2730	5	1	33066680	1200	5.76	0.55	12	0.05	630.00	6554.00	5040	20230602	-27.98	2895	20230503	25.39	4545	-20.13	20240325	3310	9.67	20240117	5040	-27.98	20230602	2895	25.39	20230503	3.37	N	016740	2500	826 억	450614	N	N	0	N	N
40	20240424	100324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3625	25	2	0.69	44362230	12270	22.89	3600	3630	3600	4680	2520	3600	3615.50	1.36	93	3653	3626	3593	3566	3533	3640	3580	827	1080	2500	2730	5	1	33066680	1199	5.75	0.55	12	0.04	630.00	6554.00	5040	20230602	-28.08	2895	20230503	25.22	4545	-20.24	20240325	3310	9.52	20240117	5040	-28.08	20230602	2895	25.22	20230503	3.37	N	016740	2500	826 억	450614	N	N	0	N	N
41	20240424	090325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3610	10	2	0.28	6048225	1678	3.13	3600	3610	3600	4680	2520	3600	3604.42	1.36	183	3653	3626	3593	3566	3533	3640	3580	827	1080	2500	2730	5	1	33066680	1194	5.73	0.55	12	0.01	630.00	6554.00	5040	20230602	-28.37	2895	20230503	24.70	4545	-20.57	20240325	3310	9.06	20240117	5040	-28.37	20230602	2895	24.70	20230503	3.37	N	016740	2500	826 억	450614	N	N	0	N	N
42	20240423	160315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3600	35	2	0.98	186482740	52013	61.22	3570	3620	3560	4630	2500	3565	3585.45	1.36	1107	3641	3602	3556	3517	3471	3622	3537	827	1065	2500	2700	5	1	33066680	1190	5.71	0.55	12	0.16	630.00	6554.00	5040	20230602	-28.57	2895	20230503	24.35	4545	-20.79	20240325	3310	8.76	20240117	5040	-28.57	20230602	2895	24.35	20230503	3.38	N	016740	2500	826 억	449276	N	N	0	N	N
43	20240423	150323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3590	25	2	0.70	177003000	49378	58.12	3570	3620	3560	4630	2500	3565	3584.81	1.36	1159	3641	3602	3556	3517	3471	3622	3537	827	1065	2500	2700	5	1	33066680	1187	5.70	0.55	12	0.15	630.00	6554.00	5040	20230602	-28.77	2895	20230503	24.01	4545	-21.01	20240325	3310	8.46	20240117	5040	-28.77	20230602	2895	24.01	20230503	3.38	N	016740	2500	826 억	449276	N	N	0	N	N
44	20240423	140325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3575	10	2	0.28	167899500	46836	55.13	3570	3620	3560	4630	2500	3565	3585.01	1.36	1104	3641	3602	3556	3517	3471	3622	3537	827	1065	2500	2700	5	1	33066680	1182	5.67	0.55	12	0.14	630.00	6554.00	5040	20230602	-29.07	2895	20230503	23.49	4545	-21.34	20240325	3310	8.01	20240117	5040	-29.07	20230602	2895	23.49	20230503	3.38	N	016740	2500	826 억	449276	N	N	0	N	N
45	20240423	130323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3585	20	2	0.56	150092465	41863	49.28	3570	3620	3560	4630	2500	3565	3585.52	1.36	2393	3641	3602	3556	3517	3471	3622	3537	827	1065	2500	2700	5	1	33066680	1185	5.69	0.55	12	0.13	630.00	6554.00	5040	20230602	-28.87	2895	20230503	23.83	4545	-21.12	20240325	3310	8.31	20240117	5040	-28.87	20230602	2895	23.83	20230503	3.38	N	016740	2500	826 억	449276	N	N	0	N	N
46	20240423	120323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3575	10	2	0.28	122396495	34099	40.14	3570	3620	3565	4630	2500	3565	3589.73	1.36	2807	3641	3602	3556	3517	3471	3622	3537	827	1065	2500	2700	5	1	33066680	1182	5.67	0.55	12	0.10	630.00	6554.00	5040	20230602	-29.07	2895	20230503	23.49	4545	-21.34	20240325	3310	8.01	20240117	5040	-29.07	20230602	2895	23.49	20230503	3.38	N	016740	2500	826 억	449276	N	N	0	N	N
47	20240423	110323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3605	40	2	1.12	81668800	22716	26.74	3570	3620	3570	4630	2500	3565	3595.75	1.36	6520	3641	3602	3556	3517	3471	3622	3537	827	1065	2500	2700	5	1	33066680	1192	5.72	0.55	12	0.07	630.00	6554.00	5040	20230602	-28.47	2895	20230503	24.53	4545	-20.68	20240325	3310	8.91	20240117	5040	-28.47	20230602	2895	24.53	20230503	3.38	N	016740	2500	826 억	449276	N	N	0	N	N
48	20240423	100324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3590	25	2	0.70	68604750	19082	22.46	3570	3620	3570	4630	2500	3565	3595.90	1.36	5509	3641	3602	3556	3517	3471	3622	3537	827	1065	2500	2700	5	1	33066680	1187	5.70	0.55	12	0.06	630.00	6554.00	5040	20230602	-28.77	2895	20230503	24.01	4545	-21.01	20240325	3310	8.46	20240117	5040	-28.77	20230602	2895	24.01	20230503	3.38	N	016740	2500	826 억	449276	N	N	0	N	N
49	20240423	090323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3580	15	2	0.42	5580785	1563	1.84	3570	3585	3570	4630	2500	3565	3572.46	1.36	368	3641	3602	3556	3517	3471	3622	3537	827	1065	2500	2700	5	1	33066680	1184	5.68	0.55	12	0.00	630.00	6554.00	5040	20230602	-28.97	2895	20230503	23.66	4545	-21.23	20240325	3310	8.16	20240117	5040	-28.97	20230602	2895	23.66	20230503	3.38	N	016740	2500	826 억	449276	N	N	0	N	N
50	20240422	160323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3565	50	2	1.42	299145130	84060	115.87	3510	3595	3510	4565	2465	3515	3559.16	1.32	13743	3658	3586	3518	3446	3378	3552	3412	827	1050	2500	2670	5	1	33066680	1179	5.66	0.54	12	0.25	630.00	6554.00	5040	20230602	-29.27	2895	20230503	23.14	4545	-21.56	20240325	3310	7.70	20240117	5040	-29.27	20230602	2895	23.14	20230503	3.38	N	016740	2500	826 억	435599	N	N	0	N	N
51	20240422	150322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3585	70	2	1.99	230567665	64849	89.39	3510	3595	3510	4565	2465	3515	3556.02	1.32	6499	3658	3586	3518	3446	3378	3552	3412	827	1050	2500	2670	5	1	33066680	1185	5.69	0.55	12	0.20	630.00	6554.00	5040	20230602	-28.87	2895	20230503	23.83	4545	-21.12	20240325	3310	8.31	20240117	5040	-28.87	20230602	2895	23.83	20230503	3.38	N	016740	2500	826 억	435599	N	N	0	N	N
52	20240422	140322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3560	45	2	1.28	142521180	40089	55.26	3510	3595	3510	4565	2465	3515	3556.03	1.32	-1442	3658	3586	3518	3446	3378	3552	3412	827	1050	2500	2670	5	1	33066680	1177	5.65	0.54	12	0.12	630.00	6554.00	5040	20230602	-29.37	2895	20230503	22.97	4545	-21.67	20240325	3310	7.55	20240117	5040	-29.37	20230602	2895	22.97	20230503	3.38	N	016740	2500	826 억	435599	N	N	0	N	N
53	20240422	130321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3560	45	2	1.28	138174480	38866	53.57	3510	3595	3510	4565	2465	3515	3556.09	1.32	-1346	3658	3586	3518	3446	3378	3552	3412	827	1050	2500	2670	5	1	33066680	1177	5.65	0.54	12	0.12	630.00	6554.00	5040	20230602	-29.37	2895	20230503	22.97	4545	-21.67	20240325	3310	7.55	20240117	5040	-29.37	20230602	2895	22.97	20230503	3.38	N	016740	2500	826 억	435599	N	N	0	N	N
54	20240422	120321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3565	50	2	1.42	107539630	30220	41.66	3510	3595	3510	4565	2465	3515	3559.88	1.32	-55	3658	3586	3518	3446	3378	3552	3412	827	1050	2500	2670	5	1	33066680	1179	5.66	0.54	12	0.09	630.00	6554.00	5040	20230602	-29.27	2895	20230503	23.14	4545	-21.56	20240325	3310	7.70	20240117	5040	-29.27	20230602	2895	23.14	20230503	3.38	N	016740	2500	826 억	435599	N	N	0	N	N
55	20240422	110321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3585	70	2	1.99	98273810	27618	38.07	3510	3595	3510	4565	2465	3515	3559.76	1.32	1484	3658	3586	3518	3446	3378	3552	3412	827	1050	2500	2670	5	1	33066680	1185	5.69	0.55	12	0.08	630.00	6554.00	5040	20230602	-28.87	2895	20230503	23.83	4545	-21.12	20240325	3310	8.31	20240117	5040	-28.87	20230602	2895	23.83	20230503	3.38	N	016740	2500	826 억	435599	N	N	0	N	N
56	20240422	100322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3570	55	2	1.56	66490465	18740	25.83	3510	3580	3510	4565	2465	3515	3549.69	1.32	4020	3658	3586	3518	3446	3378	3552	3412	827	1050	2500	2670	5	1	33066680	1180	5.67	0.54	12	0.06	630.00	6554.00	5040	20230602	-29.17	2895	20230503	23.32	4545	-21.45	20240325	3310	7.85	20240117	5040	-29.17	20230602	2895	23.32	20230503	3.38	N	016740	2500	826 억	435599	N	N	0	N	N
57	20240422	090321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3565	50	2	1.42	9095600	2585	3.56	3510	3565	3510	4565	2465	3515	3520.49	1.32	905	3658	3586	3518	3446	3378	3552	3412	827	1050	2500	2670	5	1	33066680	1179	5.66	0.54	12	0.01	630.00	6554.00	5040	20230602	-29.27	2895	20230503	23.14	4545	-21.56	20240325	3310	7.70	20240117	5040	-29.27	20230602	2895	23.14	20230503	3.38	N	016740	2500	826 억	435599	N	N	0	N	N
58	20240419	160310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3515	-65	5	-1.82	250976530	71612	57.63	3540	3590	3450	4650	2510	3580	3504.67	1.34	-7686	3740	3660	3550	3470	3360	3700	3510	827	1070	2500	2720	5	1	33066680	1162	5.58	0.54	12	0.22	630.00	6554.00	5040	20230602	-30.26	2895	20230503	21.42	4545	-22.66	20240325	3310	6.19	20240117	5040	-30.26	20230602	2895	21.42	20230503	3.43	N	016740	2500	826 억	444498	N	N	0	N	N
59	20240419	150311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3515	-65	5	-1.82	238713725	68120	54.82	3540	3590	3450	4650	2510	3580	3504.31	1.34	-6472	3740	3660	3550	3470	3360	3700	3510	827	1070	2500	2720	5	1	33066680	1162	5.58	0.54	12	0.21	630.00	6554.00	5040	20230602	-30.26	2895	20230503	21.42	4545	-22.66	20240325	3310	6.19	20240117	5040	-30.26	20230602	2895	21.42	20230503	3.43	N	016740	2500	826 억	444498	N	N	0	N	N
60	20240419	140309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3480	-100	5	-2.79	216706130	61834	49.76	3540	3590	3450	4650	2510	3580	3504.64	1.34	-5420	3740	3660	3550	3470	3360	3700	3510	827	1070	2500	2720	5	1	33066680	1151	5.52	0.53	12	0.19	630.00	6554.00	5040	20230602	-30.95	2895	20230503	20.21	4545	-23.43	20240325	3310	5.14	20240117	5040	-30.95	20230602	2895	20.21	20230503	3.43	N	016740	2500	826 억	444498	N	N	0	N	N
61	20240419	130311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3495	-85	5	-2.37	208248470	59415	47.81	3540	3590	3450	4650	2510	3580	3504.98	1.34	-5464	3740	3660	3550	3470	3360	3700	3510	827	1070	2500	2720	5	1	33066680	1156	5.55	0.53	12	0.18	630.00	6554.00	5040	20230602	-30.65	2895	20230503	20.73	4545	-23.10	20240325	3310	5.59	20240117	5040	-30.65	20230602	2895	20.73	20230503	3.43	N	016740	2500	826 억	444498	N	N	0	N	N
62	20240419	120310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3455	-125	5	-3.49	183858730	52378	42.15	3540	3590	3450	4650	2510	3580	3510.23	1.34	-7987	3740	3660	3550	3470	3360	3700	3510	827	1070	2500	2720	5	1	33066680	1142	5.48	0.53	12	0.16	630.00	6554.00	5040	20230602	-31.45	2895	20230503	19.34	4545	-23.98	20240325	3310	4.38	20240117	5040	-31.45	20230602	2895	19.34	20230503	3.43	N	016740	2500	826 억	444498	N	N	0	N	N
63	20240419	110311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3510	-70	5	-1.96	120759805	34245	27.56	3540	3590	3495	4650	2510	3580	3526.35	1.34	268	3740	3660	3550	3470	3360	3700	3510	827	1070	2500	2720	5	1	33066680	1161	5.57	0.54	12	0.10	630.00	6554.00	5040	20230602	-30.36	2895	20230503	21.24	4545	-22.77	20240325	3310	6.04	20240117	5040	-30.36	20230602	2895	21.24	20230503	3.43	N	016740	2500	826 억	444498	N	N	0	N	N
64	20240419	100310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3560	-20	5	-0.56	54147905	15296	12.31	3540	3590	3515	4650	2510	3580	3540.00	1.34	2554	3740	3660	3550	3470	3360	3700	3510	827	1070	2500	2720	5	1	33066680	1177	5.65	0.54	12	0.05	630.00	6554.00	5040	20230602	-29.37	2895	20230503	22.97	4545	-21.67	20240325	3310	7.55	20240117	5040	-29.37	20230602	2895	22.97	20230503	3.43	N	016740	2500	826 억	444498	N	N	0	N	N
65	20240419	090308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3560	-20	5	-0.56	9804445	2767	2.23	3540	3560	3535	4650	2510	3580	3543.34	1.34	306	3740	3660	3550	3470	3360	3700	3510	827	1070	2500	2720	5	1	33066680	1177	5.65	0.54	12	0.01	630.00	6554.00	5040	20230602	-29.37	2895	20230503	22.97	4545	-21.67	20240325	3310	7.55	20240117	5040	-29.37	20230602	2895	22.97	20230503	3.43	N	016740	2500	826 억	444498	N	N	0	N	N
66	20240418	160308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3580	140	2	4.07	432624980	122585	194.80	3440	3630	3440	4470	2410	3440	3529.91	1.21	45748	3640	3540	3490	3390	3340	3515	3365	827	1030	2500	2610	5	1	33066680	1184	5.68	0.55	12	0.37	630.00	6554.00	5040	20230602	-28.97	2895	20230503	23.66	4545	-21.23	20240325	3310	8.16	20240117	5040	-28.97	20230602	2895	23.66	20230503	3.53	N	016740	2500	826 억	400256	N	N	0	N	N
67	20240418	150309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3560	120	2	3.49	324678120	92512	147.01	3440	3565	3440	4470	2410	3440	3510.58	1.21	40949	3640	3540	3490	3390	3340	3515	3365	827	1030	2500	2610	5	1	33066680	1177	5.65	0.54	12	0.28	630.00	6554.00	5040	20230602	-29.37	2895	20230503	22.97	4545	-21.67	20240325	3310	7.55	20240117	5040	-29.37	20230602	2895	22.97	20230503	3.53	N	016740	2500	826 억	400256	N	N	0	N	N
68	20240418	140309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3535	95	2	2.76	250584045	71655	113.87	3440	3560	3440	4470	2410	3440	3498.16	1.21	29543	3640	3540	3490	3390	3340	3515	3365	827	1030	2500	2610	5	1	33066680	1169	5.61	0.54	12	0.22	630.00	6554.00	5040	20230602	-29.86	2895	20230503	22.11	4545	-22.22	20240325	3310	6.80	20240117	5040	-29.86	20230602	2895	22.11	20230503	3.53	N	016740	2500	826 억	400256	N	N	0	N	N
69	20240418	130310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3535	95	2	2.76	236936355	67808	107.75	3440	3535	3440	4470	2410	3440	3495.30	1.21	29145	3640	3540	3490	3390	3340	3515	3365	827	1030	2500	2610	5	1	33066680	1169	5.61	0.54	12	0.21	630.00	6554.00	5040	20230602	-29.86	2895	20230503	22.11	4545	-22.22	20240325	3310	6.80	20240117	5040	-29.86	20230602	2895	22.11	20230503	3.53	N	016740	2500	826 억	400256	N	N	0	N	N
70	20240418	120308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3515	75	2	2.18	213404090	61127	97.14	3440	3525	3440	4470	2410	3440	3492.28	1.21	27972	3640	3540	3490	3390	3340	3515	3365	827	1030	2500	2610	5	1	33066680	1162	5.58	0.54	12	0.18	630.00	6554.00	5040	20230602	-30.26	2895	20230503	21.42	4545	-22.66	20240325	3310	6.19	20240117	5040	-30.26	20230602	2895	21.42	20230503	3.53	N	016740	2500	826 억	400256	N	N	0	N	N
71	20240418	110309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3510	70	2	2.03	182405210	52290	83.09	3440	3520	3440	4470	2410	3440	3489.58	1.21	20929	3640	3540	3490	3390	3340	3515	3365	827	1030	2500	2610	5	1	33066680	1161	5.57	0.54	12	0.16	630.00	6554.00	5040	20230602	-30.36	2895	20230503	21.24	4545	-22.77	20240325	3310	6.04	20240117	5040	-30.36	20230602	2895	21.24	20230503	3.53	N	016740	2500	826 억	400256	N	N	0	N	N
72	20240418	100310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3490	50	2	1.45	133728160	38425	61.06	3440	3515	3440	4470	2410	3440	3481.66	1.21	11888	3640	3540	3490	3390	3340	3515	3365	827	1030	2500	2610	5	1	33066680	1154	5.54	0.53	12	0.12	630.00	6554.00	5040	20230602	-30.75	2895	20230503	20.55	4545	-23.21	20240325	3310	5.44	20240117	5040	-30.75	20230602	2895	20.55	20230503	3.53	N	016740	2500	826 억	400256	N	N	0	N	N
73	20240418	090310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3480	40	2	1.16	25451885	7394	11.75	3440	3480	3440	4470	2410	3440	3442.72	1.21	1630	3640	3540	3490	3390	3340	3515	3365	827	1030	2500	2610	5	1	33066680	1151	5.52	0.53	12	0.02	630.00	6554.00	5040	20230602	-30.95	2895	20230503	20.21	4545	-23.43	20240325	3310	5.14	20240117	5040	-30.95	20230602	2895	20.21	20230503	3.53	N	016740	2500	826 억	400256	N	N	0	N	N
74	20240417	160305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3440	-110	5	-3.10	210286160	59844	55.45	3555	3590	3440	4615	2485	3550	3514.41	1.23	-6476	3636	3592	3566	3522	3496	3580	3510	827	1065	2500	2690	5	1	33066680	1137	5.46	0.52	12	0.18	630.00	6554.00	5040	20230602	-31.75	2895	20230503	18.83	4545	-24.31	20240325	3310	3.93	20240117	5040	-31.75	20230602	2895	18.83	20230503	3.54	N	016740	2500	826 억	406735	N	N	1	N	N
75	20240417	150311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3510	-40	5	-1.13	143730845	40718	37.73	3555	3590	3500	4615	2485	3550	3529.91	1.23	-6495	3636	3592	3566	3522	3496	3580	3510	827	1065	2500	2690	5	1	33066680	1161	5.57	0.54	12	0.12	630.00	6554.00	5040	20230602	-30.36	2895	20230503	21.24	4545	-22.77	20240325	3310	6.04	20240117	5040	-30.36	20230602	2895	21.24	20230503	3.54	N	016740	2500	826 억	406735	N	N	1	N	N
76	20240417	140308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3525	-25	5	-0.70	124750935	35311	32.72	3555	3590	3500	4615	2485	3550	3532.92	1.23	-5311	3636	3592	3566	3522	3496	3580	3510	827	1065	2500	2690	5	1	33066680	1166	5.60	0.54	12	0.11	630.00	6554.00	5040	20230602	-30.06	2895	20230503	21.76	4545	-22.44	20240325	3310	6.50	20240117	5040	-30.06	20230602	2895	21.76	20230503	3.54	N	016740	2500	826 억	406735	N	N	1	N	N
77	20240417	130311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3510	-40	5	-1.13	96135735	27166	25.17	3555	3590	3500	4615	2485	3550	3538.83	1.23	-4653	3636	3592	3566	3522	3496	3580	3510	827	1065	2500	2690	5	1	33066680	1161	5.57	0.54	12	0.08	630.00	6554.00	5040	20230602	-30.36	2895	20230503	21.24	4545	-22.77	20240325	3310	6.04	20240117	5040	-30.36	20230602	2895	21.24	20230503	3.54	N	016740	2500	826 억	406735	N	N	1	N	N
78	20240417	120309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3525	-25	5	-0.70	65215230	18356	17.01	3555	3590	3510	4615	2485	3550	3552.80	1.23	-4707	3636	3592	3566	3522	3496	3580	3510	827	1065	2500	2690	5	1	33066680	1166	5.60	0.54	12	0.06	630.00	6554.00	5040	20230602	-30.06	2895	20230503	21.76	4545	-22.44	20240325	3310	6.50	20240117	5040	-30.06	20230602	2895	21.76	20230503	3.54	N	016740	2500	826 억	406735	N	N	1	N	N
79	20240417	110310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3550	0	3	0.00	54148920	15214	14.10	3555	3590	3510	4615	2485	3550	3559.15	1.23	-3937	3636	3592	3566	3522	3496	3580	3510	827	1065	2500	2690	5	1	33066680	1174	5.63	0.54	12	0.05	630.00	6554.00	5040	20230602	-29.56	2895	20230503	22.63	4545	-21.89	20240325	3310	7.25	20240117	5040	-29.56	20230602	2895	22.63	20230503	3.54	N	016740	2500	826 억	406735	N	N	1	N	N
80	20240417	100307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3570	20	2	0.56	35194045	9867	9.14	3555	3590	3555	4615	2485	3550	3566.84	1.23	-639	3636	3592	3566	3522	3496	3580	3510	827	1065	2500	2690	5	1	33066680	1180	5.67	0.54	12	0.03	630.00	6554.00	5040	20230602	-29.17	2895	20230503	23.32	4545	-21.45	20240325	3310	7.85	20240117	5040	-29.17	20230602	2895	23.32	20230503	3.54	N	016740	2500	826 억	406735	N	N	1	N	N
81	20240417	090308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3555	5	2	0.14	714555	201	0.19	3555	3555	3555	4615	2485	3550	3555.00	1.23	0	3636	3592	3566	3522	3496	3580	3510	827	1065	2500	2690	5	1	33066680	1176	5.64	0.54	12	0.00	630.00	6554.00	5040	20230602	-29.46	2895	20230503	22.80	4545	-21.78	20240325	3310	7.40	20240117	5040	-29.46	20230602	2895	22.80	20230503	3.54	N	016740	2500	826 억	406735	N	N	1	N	N
82	20240416	160310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3550	-95	5	-2.61	383637825	107463	172.90	3600	3610	3540	4735	2555	3645	3569.99	1.27	-11990	3718	3681	3608	3571	3498	3700	3590	827	1090	2500	2770	5	1	33066680	1174	5.63	0.54	12	0.32	630.00	6554.00	5040	20230602	-29.56	2895	20230503	22.63	4545	-21.89	20240325	3310	7.25	20240117	5040	-29.56	20230602	2895	22.63	20230503	3.56	N	016740	2500	826 억	419042	N	N	1	N	N
83	20240416	150308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3570	-75	5	-2.06	364964065	102216	164.46	3600	3610	3540	4735	2555	3645	3570.52	1.27	-12069	3718	3681	3608	3571	3498	3700	3590	827	1090	2500	2770	5	1	33066680	1180	5.67	0.54	12	0.31	630.00	6554.00	5040	20230602	-29.17	2895	20230503	23.32	4545	-21.45	20240325	3310	7.85	20240117	5040	-29.17	20230602	2895	23.32	20230503	3.56	N	016740	2500	826 억	419042	N	N	1	N	N
84	20240416	140307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3580	-65	5	-1.78	270759885	75770	121.91	3600	3610	3540	4735	2555	3645	3573.44	1.27	-13462	3718	3681	3608	3571	3498	3700	3590	827	1090	2500	2770	5	1	33066680	1184	5.68	0.55	12	0.23	630.00	6554.00	5040	20230602	-28.97	2895	20230503	23.66	4545	-21.23	20240325	3310	8.16	20240117	5040	-28.97	20230602	2895	23.66	20230503	3.56	N	016740	2500	826 억	419042	N	N	1	N	N
85	20240416	130308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3575	-70	5	-1.92	249270545	69773	112.26	3600	3610	3540	4735	2555	3645	3572.59	1.27	-13638	3718	3681	3608	3571	3498	3700	3590	827	1090	2500	2770	5	1	33066680	1182	5.67	0.55	12	0.21	630.00	6554.00	5040	20230602	-29.07	2895	20230503	23.49	4545	-21.34	20240325	3310	8.01	20240117	5040	-29.07	20230602	2895	23.49	20230503	3.56	N	016740	2500	826 억	419042	N	N	1	N	N
86	20240416	120309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3585	-60	5	-1.65	226998855	63557	102.26	3600	3610	3540	4735	2555	3645	3571.58	1.27	-9686	3718	3681	3608	3571	3498	3700	3590	827	1090	2500	2770	5	1	33066680	1185	5.69	0.55	12	0.19	630.00	6554.00	5040	20230602	-28.87	2895	20230503	23.83	4545	-21.12	20240325	3310	8.31	20240117	5040	-28.87	20230602	2895	23.83	20230503	3.56	N	016740	2500	826 억	419042	N	N	1	N	N
87	20240416	110309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3590	-55	5	-1.51	179548330	50277	80.89	3600	3610	3540	4735	2555	3645	3571.18	1.27	-5036	3718	3681	3608	3571	3498	3700	3590	827	1090	2500	2770	5	1	33066680	1187	5.70	0.55	12	0.15	630.00	6554.00	5040	20230602	-28.77	2895	20230503	24.01	4545	-21.01	20240325	3310	8.46	20240117	5040	-28.77	20230602	2895	24.01	20230503	3.56	N	016740	2500	826 억	419042	N	N	1	N	N
88	20240416	100306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3590	-55	5	-1.51	56846785	15835	25.48	3600	3610	3580	4735	2555	3645	3589.95	1.27	1279	3718	3681	3608	3571	3498	3700	3590	827	1090	2500	2770	5	1	33066680	1187	5.70	0.55	12	0.05	630.00	6554.00	5040	20230602	-28.77	2895	20230503	24.01	4545	-21.01	20240325	3310	8.46	20240117	5040	-28.77	20230602	2895	24.01	20230503	3.56	N	016740	2500	826 억	419042	N	N	1	N	N
89	20240416	090304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3600	-45	5	-1.23	5032800	1398	2.25	3600	3600	3600	4735	2555	3645	3600.00	1.27	787	3718	3681	3608	3571	3498	3700	3590	827	1090	2500	2770	5	1	33066680	1190	5.71	0.55	12	0.00	630.00	6554.00	5040	20230602	-28.57	2895	20230503	24.35	4545	-20.79	20240325	3310	8.76	20240117	5040	-28.57	20230602	2895	24.35	20230503	3.56	N	016740	2500	826 억	419042	N	N	1	N	N
90	20240415	160304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3645	15	2	0.41	220984265	61370	49.00	3640	3645	3535	4715	2545	3630	3600.84	1.22	15333	3696	3662	3626	3592	3556	3680	3610	827	1085	2500	2750	5	1	33066680	1205	5.79	0.56	12	0.19	630.00	6554.00	5040	20230602	-27.68	2895	20230503	25.91	4545	-19.80	20240325	3310	10.12	20240117	5040	-27.68	20230602	2895	25.91	20230503	3.60	N	016740	2500	826 억	403056	N	N	1	N	N
91	20240415	150306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3635	5	2	0.14	205693765	57170	45.65	3640	3645	3535	4715	2545	3630	3597.93	1.22	15406	3696	3662	3626	3592	3556	3680	3610	827	1085	2500	2750	5	1	33066680	1202	5.77	0.55	12	0.17	630.00	6554.00	5040	20230602	-27.88	2895	20230503	25.56	4545	-20.02	20240325	3310	9.82	20240117	5040	-27.88	20230602	2895	25.56	20230503	3.60	N	016740	2500	826 억	403056	N	N	141	N	N
92	20240415	140303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3615	-15	5	-0.41	140946160	39355	31.42	3640	3640	3535	4715	2545	3630	3581.39	1.22	14932	3696	3662	3626	3592	3556	3680	3610	827	1085	2500	2750	5	1	33066680	1195	5.74	0.55	12	0.12	630.00	6554.00	5040	20230602	-28.27	2895	20230503	24.87	4545	-20.46	20240325	3310	9.21	20240117	5040	-28.27	20230602	2895	24.87	20230503	3.60	N	016740	2500	826 억	403056	N	N	141	N	N
93	20240415	130303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3615	-15	5	-0.41	124689610	34846	27.82	3640	3640	3535	4715	2545	3630	3578.29	1.22	12390	3696	3662	3626	3592	3556	3680	3610	827	1085	2500	2750	5	1	33066680	1195	5.74	0.55	12	0.11	630.00	6554.00	5040	20230602	-28.27	2895	20230503	24.87	4545	-20.46	20240325	3310	9.21	20240117	5040	-28.27	20230602	2895	24.87	20230503	3.60	N	016740	2500	826 억	403056	N	N	141	N	N
94	20240415	120305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3585	-45	5	-1.24	111999005	31319	25.01	3640	3640	3535	4715	2545	3630	3576.05	1.22	11227	3696	3662	3626	3592	3556	3680	3610	827	1085	2500	2750	5	1	33066680	1185	5.69	0.55	12	0.09	630.00	6554.00	5040	20230602	-28.87	2895	20230503	23.83	4545	-21.12	20240325	3310	8.31	20240117	5040	-28.87	20230602	2895	23.83	20230503	3.60	N	016740	2500	826 억	403056	N	N	141	N	N
95	20240415	110306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3575	-55	5	-1.52	51494390	14426	11.52	3640	3640	3535	4715	2545	3630	3569.51	1.22	1643	3696	3662	3626	3592	3556	3680	3610	827	1085	2500	2750	5	1	33066680	1182	5.67	0.55	12	0.04	630.00	6554.00	5040	20230602	-29.07	2895	20230503	23.49	4545	-21.34	20240325	3310	8.01	20240117	5040	-29.07	20230602	2895	23.49	20230503	3.60	N	016740	2500	826 억	403056	N	N	141	N	N
96	20240415	100306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3580	-50	5	-1.38	40002160	11206	8.95	3640	3640	3535	4715	2545	3630	3569.65	1.22	1044	3696	3662	3626	3592	3556	3680	3610	827	1085	2500	2750	5	1	33066680	1184	5.68	0.55	12	0.03	630.00	6554.00	5040	20230602	-28.97	2895	20230503	23.66	4545	-21.23	20240325	3310	8.16	20240117	5040	-28.97	20230602	2895	23.66	20230503	3.60	N	016740	2500	826 억	403056	N	N	141	N	N
97	20240415	090306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3605	-25	5	-0.69	3794690	1047	0.84	3640	3640	3600	4715	2545	3630	3624.29	1.22	-93	3696	3662	3626	3592	3556	3680	3610	827	1085	2500	2750	5	1	33066680	1192	5.72	0.55	12	0.00	630.00	6554.00	5040	20230602	-28.47	2895	20230503	24.53	4545	-20.68	20240325	3310	8.91	20240117	5040	-28.47	20230602	2895	24.53	20230503	3.60	N	016740	2500	826 억	403056	N	N	141	N	N
98	20240412	160304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3630	5	2	0.14	453130210	124959	150.57	3620	3660	3590	4710	2540	3625	3626.23	1.20	-11266	3731	3677	3586	3532	3441	3705	3560	827	1085	2500	2750	5	1	33066680	1200	5.76	0.55	12	0.38	630.00	6554.00	5040	20230602	-27.98	2895	20230503	25.39	4545	-20.13	20240325	3310	9.67	20240117	5040	-27.98	20230602	2895	25.39	20230503	3.58	N	016740	2500	826 억	396268	N	N	141	N	N
99	20240412	150305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3620	-5	5	-0.14	397859470	109720	132.20	3620	3660	3590	4710	2540	3625	3626.13	1.20	-5457	3731	3677	3586	3532	3441	3705	3560	827	1085	2500	2750	5	1	33066680	1197	5.75	0.55	12	0.33	630.00	6554.00	5040	20230602	-28.17	2895	20230503	25.04	4545	-20.35	20240325	3310	9.37	20240117	5040	-28.17	20230602	2895	25.04	20230503	3.58	N	016740	2500	826 억	396268	N	N	2	N	N
100	20240412	140305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3625	0	3	0.00	283776445	78045	94.04	3620	3660	3600	4710	2540	3625	3636.06	1.20	1312	3731	3677	3586	3532	3441	3705	3560	827	1085	2500	2750	5	1	33066680	1199	5.75	0.55	12	0.24	630.00	6554.00	5040	20230602	-28.08	2895	20230503	25.22	4545	-20.24	20240325	3310	9.52	20240117	5040	-28.08	20230602	2895	25.22	20230503	3.58	N	016740	2500	826 억	396268	N	N	2	N	N
101	20240412	130302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3645	20	2	0.55	191745090	52710	63.51	3620	3655	3600	4710	2540	3625	3637.74	1.20	4255	3731	3677	3586	3532	3441	3705	3560	827	1085	2500	2750	5	1	33066680	1205	5.79	0.56	12	0.16	630.00	6554.00	5040	20230602	-27.68	2895	20230503	25.91	4545	-19.80	20240325	3310	10.12	20240117	5040	-27.68	20230602	2895	25.91	20230503	3.58	N	016740	2500	826 억	396268	N	N	2	N	N
102	20240412	120304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3655	30	2	0.83	173549215	47719	57.50	3620	3655	3600	4710	2540	3625	3636.90	1.20	5632	3731	3677	3586	3532	3441	3705	3560	827	1085	2500	2750	5	1	33066680	1209	5.80	0.56	12	0.14	630.00	6554.00	5040	20230602	-27.48	2895	20230503	26.25	4545	-19.58	20240325	3310	10.42	20240117	5040	-27.48	20230602	2895	26.25	20230503	3.58	N	016740	2500	826 억	396268	N	N	2	N	N
103	20240412	110302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3640	15	2	0.41	103952370	28626	34.49	3620	3645	3600	4710	2540	3625	3631.40	1.20	7008	3731	3677	3586	3532	3441	3705	3560	827	1085	2500	2750	5	1	33066680	1204	5.78	0.56	12	0.09	630.00	6554.00	5040	20230602	-27.78	2895	20230503	25.73	4545	-19.91	20240325	3310	9.97	20240117	5040	-27.78	20230602	2895	25.73	20230503	3.58	N	016740	2500	826 억	396268	N	N	2	N	N
104	20240412	100303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3630	5	2	0.14	27759675	7672	9.24	3620	3635	3600	4710	2540	3625	3618.31	1.20	-964	3731	3677	3586	3532	3441	3705	3560	827	1085	2500	2750	5	1	33066680	1200	5.76	0.55	12	0.02	630.00	6554.00	5040	20230602	-27.98	2895	20230503	25.39	4545	-20.13	20240325	3310	9.67	20240117	5040	-27.98	20230602	2895	25.39	20230503	3.58	N	016740	2500	826 억	396268	N	N	2	N	N
105	20240412	090304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3625	0	3	0.00	6041945	1669	2.01	3620	3625	3620	4710	2540	3625	3620.10	1.20	-825	3731	3677	3586	3532	3441	3705	3560	827	1085	2500	2750	5	1	33066680	1199	5.75	0.55	12	0.01	630.00	6554.00	5040	20230602	-28.08	2895	20230503	25.22	4545	-20.24	20240325	3310	9.52	20240117	5040	-28.08	20230602	2895	25.22	20230503	3.58	N	016740	2500	826 억	396268	N	N	2	N	N
106	20240411	160301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3625	60	2	1.68	289560110	81148	77.23	3515	3640	3495	4630	2500	3565	3568.30	1.20	-568	3715	3640	3575	3500	3435	3607	3467	827	1065	2500	2700	5	1	33066680	1199	5.75	0.55	12	0.25	630.00	6554.00	5040	20230602	-28.08	2895	20230503	25.22	4545	-20.24	20240325	3310	9.52	20240117	5040	-28.08	20230602	2895	25.22	20230503	3.59	N	016740	2500	826 억	397217	N	N	2	N	N
107	20240411	150306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3630	65	2	1.82	243921370	68580	65.27	3515	3635	3495	4630	2500	3565	3556.74	1.20	5071	3715	3640	3575	3500	3435	3607	3467	827	1065	2500	2700	5	1	33066680	1200	5.76	0.55	12	0.21	630.00	6554.00	5040	20230602	-27.98	2895	20230503	25.39	4545	-20.13	20240325	3310	9.67	20240117	5040	-27.98	20230602	2895	25.39	20230503	3.59	N	016740	2500	826 억	397217	N	N	141	N	N
108	20240411	140307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3580	15	2	0.42	174511465	49267	46.89	3515	3590	3495	4630	2500	3565	3542.16	1.20	2455	3715	3640	3575	3500	3435	3607	3467	827	1065	2500	2700	5	1	33066680	1184	5.68	0.55	12	0.15	630.00	6554.00	5040	20230602	-28.97	2895	20230503	23.66	4545	-21.23	20240325	3310	8.16	20240117	5040	-28.97	20230602	2895	23.66	20230503	3.59	N	016740	2500	826 억	397217	N	N	141	N	N
109	20240411	130259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3580	15	2	0.42	135861530	38462	36.60	3515	3590	3495	4630	2500	3565	3532.36	1.20	148	3715	3640	3575	3500	3435	3607	3467	827	1065	2500	2700	5	1	33066680	1184	5.68	0.55	12	0.12	630.00	6554.00	5040	20230602	-28.97	2895	20230503	23.66	4545	-21.23	20240325	3310	8.16	20240117	5040	-28.97	20230602	2895	23.66	20230503	3.59	N	016740	2500	826 억	397217	N	N	141	N	N
110	20240411	120303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3590	25	2	0.70	128418845	36382	34.62	3515	3590	3495	4630	2500	3565	3529.73	1.20	497	3715	3640	3575	3500	3435	3607	3467	827	1065	2500	2700	5	1	33066680	1187	5.70	0.55	12	0.11	630.00	6554.00	5040	20230602	-28.77	2895	20230503	24.01	4545	-21.01	20240325	3310	8.46	20240117	5040	-28.77	20230602	2895	24.01	20230503	3.59	N	016740	2500	826 억	397217	N	N	141	N	N
111	20240411	110301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3565	0	3	0.00	101729730	28904	27.51	3515	3570	3495	4630	2500	3565	3519.57	1.20	-2142	3715	3640	3575	3500	3435	3607	3467	827	1065	2500	2700	5	1	33066680	1179	5.66	0.54	12	0.09	630.00	6554.00	5040	20230602	-29.27	2895	20230503	23.14	4545	-21.56	20240325	3310	7.70	20240117	5040	-29.27	20230602	2895	23.14	20230503	3.59	N	016740	2500	826 억	397217	N	N	141	N	N
112	20240411	100303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3545	-20	5	-0.56	89864840	25556	24.32	3515	3545	3495	4630	2500	3565	3516.39	1.20	-2580	3715	3640	3575	3500	3435	3607	3467	827	1065	2500	2700	5	1	33066680	1172	5.63	0.54	12	0.08	630.00	6554.00	5040	20230602	-29.66	2895	20230503	22.45	4545	-22.00	20240325	3310	7.10	20240117	5040	-29.66	20230602	2895	22.45	20230503	3.59	N	016740	2500	826 억	397217	N	N	141	N	N
113	20240411	090302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3520	-45	5	-1.26	9500570	2702	2.57	3515	3535	3510	4630	2500	3565	3516.09	1.20	-166	3715	3640	3575	3500	3435	3607	3467	827	1065	2500	2700	5	1	33066680	1164	5.59	0.54	12	0.01	630.00	6554.00	5040	20230602	-30.16	2895	20230503	21.59	4545	-22.55	20240325	3310	6.34	20240117	5040	-30.16	20230602	2895	21.59	20230503	3.59	N	016740	2500	826 억	397217	N	N	141	N	N
114	20240409	160259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3565	-60	5	-1.66	372776330	104610	77.35	3625	3650	3510	4710	2540	3625	3563.48	1.18	10576	3755	3690	3625	3560	3495	3722	3592	827	1085	2500	2750	5	1	33066680	1179	5.66	0.54	12	0.32	630.00	6554.00	5040	20230602	-29.27	2895	20230503	23.14	4545	-21.56	20240325	3310	7.70	20240117	5040	-29.27	20230602	2895	23.14	20230503	3.58	N	016740	2500	826 억	389938	N	N	141	N	N
115	20240409	150259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3550	-75	5	-2.07	352345610	98859	73.09	3625	3650	3510	4710	2540	3625	3564.12	1.18	9338	3755	3690	3625	3560	3495	3722	3592	827	1085	2500	2750	5	1	33066680	1174	5.63	0.54	12	0.30	630.00	6554.00	5040	20230602	-29.56	2895	20230503	22.63	4545	-21.89	20240325	3310	7.25	20240117	5040	-29.56	20230602	2895	22.63	20230503	3.58	N	016740	2500	826 억	389938	N	N	0	N	N
116	20240409	140302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3565	-60	5	-1.66	171667510	47791	35.34	3625	3650	3550	4710	2540	3625	3592.05	1.18	3321	3755	3690	3625	3560	3495	3722	3592	827	1085	2500	2750	5	1	33066680	1179	5.66	0.54	12	0.14	630.00	6554.00	5040	20230602	-29.27	2895	20230503	23.14	4545	-21.56	20240325	3310	7.70	20240117	5040	-29.27	20230602	2895	23.14	20230503	3.58	N	016740	2500	826 억	389938	N	N	0	N	N
117	20240409	130259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3575	-50	5	-1.38	160846405	44758	33.09	3625	3650	3550	4710	2540	3625	3593.69	1.18	3609	3755	3690	3625	3560	3495	3722	3592	827	1085	2500	2750	5	1	33066680	1182	5.67	0.55	12	0.14	630.00	6554.00	5040	20230602	-29.07	2895	20230503	23.49	4545	-21.34	20240325	3310	8.01	20240117	5040	-29.07	20230602	2895	23.49	20230503	3.58	N	016740	2500	826 억	389938	N	N	0	N	N
118	20240409	120300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3575	-50	5	-1.38	150122640	41753	30.87	3625	3650	3550	4710	2540	3625	3595.49	1.18	4029	3755	3690	3625	3560	3495	3722	3592	827	1085	2500	2750	5	1	33066680	1182	5.67	0.55	12	0.13	630.00	6554.00	5040	20230602	-29.07	2895	20230503	23.49	4545	-21.34	20240325	3310	8.01	20240117	5040	-29.07	20230602	2895	23.49	20230503	3.58	N	016740	2500	826 억	389938	N	N	0	N	N
119	20240409	110300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3570	-55	5	-1.52	104843945	29037	21.47	3625	3650	3560	4710	2540	3625	3610.70	1.18	-603	3755	3690	3625	3560	3495	3722	3592	827	1085	2500	2750	5	1	33066680	1180	5.67	0.54	12	0.09	630.00	6554.00	5040	20230602	-29.17	2895	20230503	23.32	4545	-21.45	20240325	3310	7.85	20240117	5040	-29.17	20230602	2895	23.32	20230503	3.58	N	016740	2500	826 억	389938	N	N	0	N	N
120	20240409	100258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3625	0	3	0.00	44212555	12172	9.00	3625	3650	3620	4710	2540	3625	3632.32	1.18	246	3755	3690	3625	3560	3495	3722	3592	827	1085	2500	2750	5	1	33066680	1199	5.75	0.55	12	0.04	630.00	6554.00	5040	20230602	-28.08	2895	20230503	25.22	4545	-20.24	20240325	3310	9.52	20240117	5040	-28.08	20230602	2895	25.22	20230503	3.58	N	016740	2500	826 억	389938	N	N	0	N	N
121	20240409	090302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3625	0	3	0.00	1613050	445	0.33	3625	3625	3620	4710	2540	3625	3624.83	1.18	-15	3755	3690	3625	3560	3495	3722	3592	827	1085	2500	2750	5	1	33066680	1199	5.75	0.55	12	0.00	630.00	6554.00	5040	20230602	-28.08	2895	20230503	25.22	4545	-20.24	20240325	3310	9.52	20240117	5040	-28.08	20230602	2895	25.22	20230503	3.58	N	016740	2500	826 억	389938	N	N	0	N	N
122	20240408	160259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3625	5	2	0.14	476419225	131554	114.93	3590	3690	3560	4705	2535	3620	3621.47	1.16	-4510	3713	3666	3633	3586	3553	3650	3570	827	1085	2500	2750	5	1	33066680	1199	5.75	0.55	12	0.40	630.00	6554.00	5040	20230602	-28.08	2895	20230503	25.22	4545	-20.24	20240325	3310	9.52	20240117	5040	-28.08	20230602	2895	25.22	20230503	3.56	N	016740	2500	826 억	383542	N	N	368	N	N
123	20240408	150259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3610	-10	5	-0.28	439999490	121476	106.12	3590	3690	3560	4705	2535	3620	3622.11	1.16	-4953	3713	3666	3633	3586	3553	3650	3570	827	1085	2500	2750	5	1	33066680	1194	5.73	0.55	12	0.37	630.00	6554.00	5040	20230602	-28.37	2895	20230503	24.70	4545	-20.57	20240325	3310	9.06	20240117	5040	-28.37	20230602	2895	24.70	20230503	3.56	N	016740	2500	826 억	383542	N	N	368	N	N
124	20240408	140300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3610	-10	5	-0.28	382111975	105420	92.10	3590	3690	3560	4705	2535	3620	3624.67	1.16	-823	3713	3666	3633	3586	3553	3650	3570	827	1085	2500	2750	5	1	33066680	1194	5.73	0.55	12	0.32	630.00	6554.00	5040	20230602	-28.37	2895	20230503	24.70	4545	-20.57	20240325	3310	9.06	20240117	5040	-28.37	20230602	2895	24.70	20230503	3.56	N	016740	2500	826 억	383542	N	N	368	N	N
125	20240408	130259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3610	-10	5	-0.28	372168790	102673	89.70	3590	3690	3560	4705	2535	3620	3624.80	1.16	983	3713	3666	3633	3586	3553	3650	3570	827	1085	2500	2750	5	1	33066680	1194	5.73	0.55	12	0.31	630.00	6554.00	5040	20230602	-28.37	2895	20230503	24.70	4545	-20.57	20240325	3310	9.06	20240117	5040	-28.37	20230602	2895	24.70	20230503	3.56	N	016740	2500	826 억	383542	N	N	368	N	N
126	20240408	120259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3625	5	2	0.14	336861920	92952	81.20	3590	3690	3560	4705	2535	3620	3624.05	1.16	3799	3713	3666	3633	3586	3553	3650	3570	827	1085	2500	2750	5	1	33066680	1199	5.75	0.55	12	0.28	630.00	6554.00	5040	20230602	-28.08	2895	20230503	25.22	4545	-20.24	20240325	3310	9.52	20240117	5040	-28.08	20230602	2895	25.22	20230503	3.56	N	016740	2500	826 억	383542	N	N	368	N	N
127	20240408	110301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3615	-5	5	-0.14	305362480	84225	73.58	3590	3690	3560	4705	2535	3620	3625.56	1.16	6056	3713	3666	3633	3586	3553	3650	3570	827	1085	2500	2750	5	1	33066680	1195	5.74	0.55	12	0.25	630.00	6554.00	5040	20230602	-28.27	2895	20230503	24.87	4545	-20.46	20240325	3310	9.21	20240117	5040	-28.27	20230602	2895	24.87	20230503	3.56	N	016740	2500	826 억	383542	N	N	368	N	N
128	20240408	100257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3675	55	2	1.52	177722435	48964	42.78	3590	3690	3560	4705	2535	3620	3629.67	1.16	6599	3713	3666	3633	3586	3553	3650	3570	827	1085	2500	2750	5	1	33066680	1215	5.83	0.56	12	0.15	630.00	6554.00	5040	20230602	-27.08	2895	20230503	26.94	4545	-19.14	20240325	3310	11.03	20240117	5040	-27.08	20230602	2895	26.94	20230503	3.56	N	016740	2500	826 억	383542	N	N	368	N	N
129	20240408	090300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3590	-30	5	-0.83	25270480	7038	6.15	3590	3620	3590	4705	2535	3620	3590.20	1.16	2104	3713	3666	3633	3586	3553	3650	3570	827	1085	2500	2750	5	1	33066680	1187	5.70	0.55	12	0.02	630.00	6554.00	5040	20230602	-28.77	2895	20230503	24.01	4545	-21.01	20240325	3310	8.46	20240117	5040	-28.77	20230602	2895	24.01	20230503	3.56	N	016740	2500	826 억	383542	N	N	368	N	N
130	20240405	160300	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3620	-50	5	-1.36	410323530	112828	109.82	3670	3680	3600	4770	2570	3670	3636.82	1.17	9701	3733	3701	3678	3646	3623	3690	3635	827	1100	2500	2780	5	1	33066680	1197	5.75	0.55	12	0.34	630.00	6554.00	5040	20230602	-28.17	2895	20230503	25.04	4545	-20.35	20240325	3310	9.37	20240117	5040	-28.17	20230602	2895	25.04	20230503	3.58	N	016740	2500	826 억	385842	N	N	368	N	N
131	20240405	150257	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3615	-55	5	-1.50	393932530	108294	105.41	3670	3680	3600	4770	2570	3670	3637.62	1.17	9617	3733	3701	3678	3646	3623	3690	3635	827	1100	2500	2780	5	1	33066680	1195	5.74	0.55	12	0.33	630.00	6554.00	5040	20230602	-28.27	2895	20230503	24.87	4545	-20.46	20240325	3310	9.21	20240117	5040	-28.27	20230602	2895	24.87	20230503	3.58	N	016740	2500	826 억	385842	N	N	5	N	N
132	20240405	140258	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3625	-45	5	-1.23	361942480	99434	96.79	3670	3680	3600	4770	2570	3670	3640.03	1.17	9686	3733	3701	3678	3646	3623	3690	3635	827	1100	2500	2780	5	1	33066680	1199	5.75	0.55	12	0.30	630.00	6554.00	5040	20230602	-28.08	2895	20230503	25.22	4545	-20.24	20240325	3310	9.52	20240117	5040	-28.08	20230602	2895	25.22	20230503	3.58	N	016740	2500	826 억	385842	N	N	5	N	N
133	20240405	130257	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3615	-55	5	-1.50	305866740	83905	81.67	3670	3680	3600	4770	2570	3670	3645.39	1.17	9684	3733	3701	3678	3646	3623	3690	3635	827	1100	2500	2780	5	1	33066680	1195	5.74	0.55	12	0.25	630.00	6554.00	5040	20230602	-28.27	2895	20230503	24.87	4545	-20.46	20240325	3310	9.21	20240117	5040	-28.27	20230602	2895	24.87	20230503	3.58	N	016740	2500	826 억	385842	N	N	5	N	N
134	20240405	120258	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3650	-20	5	-0.54	229350390	62776	61.10	3670	3680	3625	4770	2570	3670	3653.47	1.17	13183	3733	3701	3678	3646	3623	3690	3635	827	1100	2500	2780	5	1	33066680	1207	5.79	0.56	12	0.19	630.00	6554.00	5040	20230602	-27.58	2895	20230503	26.08	4545	-19.69	20240325	3310	10.27	20240117	5040	-27.58	20230602	2895	26.08	20230503	3.58	N	016740	2500	826 억	385842	N	N	5	N	N
135	20240405	110259	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3640	-30	5	-0.82	203099875	55556	54.08	3670	3680	3635	4770	2570	3670	3655.77	1.17	13894	3733	3701	3678	3646	3623	3690	3635	827	1100	2500	2780	5	1	33066680	1204	5.78	0.56	12	0.17	630.00	6554.00	5040	20230602	-27.78	2895	20230503	25.73	4545	-19.91	20240325	3310	9.97	20240117	5040	-27.78	20230602	2895	25.73	20230503	3.58	N	016740	2500	826 억	385842	N	N	5	N	N
136	20240405	100240	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3655	-15	5	-0.41	73600745	20168	19.63	3670	3670	3635	4770	2570	3670	3649.38	1.17	1904	3733	3701	3678	3646	3623	3690	3635	827	1100	2500	2780	5	1	33066680	1209	5.80	0.56	12	0.06	630.00	6554.00	5040	20230602	-27.48	2895	20230503	26.25	4545	-19.58	20240325	3310	10.42	20240117	5040	-27.48	20230602	2895	26.25	20230503	3.58	N	016740	2500	826 억	385842	N	N	5	N	N
137	20240405	090257	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3670	0	3	0.00	10816600	2962	2.88	3670	3670	3650	4770	2570	3670	3651.79	1.17	0	3733	3701	3678	3646	3623	3690	3635	827	1100	2500	2780	5	1	33066680	1214	5.83	0.56	12	0.01	630.00	6554.00	5040	20230602	-27.18	2895	20230503	26.77	4545	-19.25	20240325	3310	10.88	20240117	5040	-27.18	20230602	2895	26.77	20230503	3.58	N	016740	2500	826 억	385842	N	N	5	N	N
138	20240404	160255	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3670	-15	5	-0.41	369437175	100269	79.09	3680	3710	3655	4790	2580	3685	3684.56	1.23	-12240	3768	3726	3703	3661	3638	3715	3650	827	1105	2500	2800	5	1	33066680	1214	5.83	0.56	12	0.30	630.00	6554.00	5040	20230602	-27.18	2895	20230503	26.77	4545	-19.25	20240325	3310	10.88	20240117	5040	-27.18	20230602	2895	26.77	20230503	3.59	N	016740	2500	826 억	407652	N	N	5	N	N
139	20240404	150255	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3680	-5	5	-0.14	349270185	94780	74.76	3680	3710	3655	4790	2580	3685	3685.06	1.23	-11751	3768	3726	3703	3661	3638	3715	3650	827	1105	2500	2800	5	1	33066680	1217	5.84	0.56	12	0.29	630.00	6554.00	5040	20230602	-26.98	2895	20230503	27.12	4545	-19.03	20240325	3310	11.18	20240117	5040	-26.98	20230602	2895	27.12	20230503	3.59	N	016740	2500	826 억	407652	N	N	12	N	N
140	20240404	140255	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3675	-10	5	-0.27	311044990	84397	66.57	3680	3710	3655	4790	2580	3685	3685.50	1.23	-10574	3768	3726	3703	3661	3638	3715	3650	827	1105	2500	2800	5	1	33066680	1215	5.83	0.56	12	0.26	630.00	6554.00	5040	20230602	-27.08	2895	20230503	26.94	4545	-19.14	20240325	3310	11.03	20240117	5040	-27.08	20230602	2895	26.94	20230503	3.59	N	016740	2500	826 억	407652	N	N	12	N	N
141	20240404	130254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3690	5	2	0.14	278558135	75546	59.59	3680	3710	3655	4790	2580	3685	3687.27	1.23	-10655	3768	3726	3703	3661	3638	3715	3650	827	1105	2500	2800	5	1	33066680	1220	5.86	0.56	12	0.23	630.00	6554.00	5040	20230602	-26.79	2895	20230503	27.46	4545	-18.81	20240325	3310	11.48	20240117	5040	-26.79	20230602	2895	27.46	20230503	3.59	N	016740	2500	826 억	407652	N	N	12	N	N
142	20240404	120254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3680	-5	5	-0.14	259008895	70225	55.39	3680	3710	3655	4790	2580	3685	3688.27	1.23	-11760	3768	3726	3703	3661	3638	3715	3650	827	1105	2500	2800	5	1	33066680	1217	5.84	0.56	12	0.21	630.00	6554.00	5040	20230602	-26.98	2895	20230503	27.12	4545	-19.03	20240325	3310	11.18	20240117	5040	-26.98	20230602	2895	27.12	20230503	3.59	N	016740	2500	826 억	407652	N	N	12	N	N
143	20240404	110255	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3685	0	3	0.00	211755115	57416	45.29	3680	3710	3655	4790	2580	3685	3688.09	1.23	-15068	3768	3726	3703	3661	3638	3715	3650	827	1105	2500	2800	5	1	33066680	1219	5.85	0.56	12	0.17	630.00	6554.00	5040	20230602	-26.88	2895	20230503	27.29	4545	-18.92	20240325	3310	11.33	20240117	5040	-26.88	20230602	2895	27.29	20230503	3.59	N	016740	2500	826 억	407652	N	N	12	N	N
144	20240404	100253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3705	20	2	0.54	129472870	35085	27.67	3680	3710	3655	4790	2580	3685	3690.26	1.23	-2147	3768	3726	3703	3661	3638	3715	3650	827	1105	2500	2800	5	1	33066680	1225	5.88	0.57	12	0.11	630.00	6554.00	5040	20230602	-26.49	2895	20230503	27.98	4545	-18.48	20240325	3310	11.93	20240117	5040	-26.49	20230602	2895	27.98	20230503	3.59	N	016740	2500	826 억	407652	N	N	12	N	N
145	20240404	090255	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3690	5	2	0.14	6070560	1647	1.30	3680	3695	3680	4790	2580	3685	3685.83	1.23	-109	3768	3726	3703	3661	3638	3715	3650	827	1105	2500	2800	5	1	33066680	1220	5.86	0.56	12	0.00	630.00	6554.00	5040	20230602	-26.79	2895	20230503	27.46	4545	-18.81	20240325	3310	11.48	20240117	5040	-26.79	20230602	2895	27.46	20230503	3.59	N	016740	2500	826 억	407652	N	N	12	N	N
146	20240403	160255	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3685	-55	5	-1.47	456970030	123691	83.99	3740	3745	3680	4860	2620	3740	3694.55	1.17	24632	3853	3796	3753	3696	3653	3775	3675	827	1120	2500	2840	5	1	33066680	1219	5.85	0.56	12	0.37	630.00	6554.00	5040	20230602	-26.88	2895	20230503	27.29	4545	-18.92	20240325	3310	11.33	20240117	5040	-26.88	20230602	2895	27.29	20230503	3.59	N	016740	2500	826 억	386520	N	N	12	N	N
147	20240403	150254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3685	-55	5	-1.47	404735875	109513	74.36	3740	3745	3680	4860	2620	3740	3695.77	1.17	23590	3853	3796	3753	3696	3653	3775	3675	827	1120	2500	2840	5	1	33066680	1219	5.85	0.56	12	0.33	630.00	6554.00	5040	20230602	-26.88	2895	20230503	27.29	4545	-18.92	20240325	3310	11.33	20240117	5040	-26.88	20230602	2895	27.29	20230503	3.59	N	016740	2500	826 억	386520	N	N	58	N	N
148	20240403	140253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3705	-35	5	-0.94	344734570	93243	63.31	3740	3745	3680	4860	2620	3740	3697.15	1.17	19361	3853	3796	3753	3696	3653	3775	3675	827	1120	2500	2840	5	1	33066680	1225	5.88	0.57	12	0.28	630.00	6554.00	5040	20230602	-26.49	2895	20230503	27.98	4545	-18.48	20240325	3310	11.93	20240117	5040	-26.49	20230602	2895	27.98	20230503	3.59	N	016740	2500	826 억	386520	N	N	58	N	N
149	20240403	130252	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3700	-40	5	-1.07	302424495	81791	55.54	3740	3745	3680	4860	2620	3740	3697.51	1.17	21597	3853	3796	3753	3696	3653	3775	3675	827	1120	2500	2840	5	1	33066680	1223	5.87	0.56	12	0.25	630.00	6554.00	5040	20230602	-26.59	2895	20230503	27.81	4545	-18.59	20240325	3310	11.78	20240117	5040	-26.59	20230602	2895	27.81	20230503	3.59	N	016740	2500	826 억	386520	N	N	58	N	N
150	20240403	120254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3695	-45	5	-1.20	257269325	69542	47.22	3740	3745	3685	4860	2620	3740	3699.46	1.17	21598	3853	3796	3753	3696	3653	3775	3675	827	1120	2500	2840	5	1	33066680	1222	5.87	0.56	12	0.21	630.00	6554.00	5040	20230602	-26.69	2895	20230503	27.63	4545	-18.70	20240325	3310	11.63	20240117	5040	-26.69	20230602	2895	27.63	20230503	3.59	N	016740	2500	826 억	386520	N	N	58	N	N
151	20240403	110253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3695	-45	5	-1.20	195417135	52789	35.84	3740	3745	3685	4860	2620	3740	3701.83	1.17	18878	3853	3796	3753	3696	3653	3775	3675	827	1120	2500	2840	5	1	33066680	1222	5.87	0.56	12	0.16	630.00	6554.00	5040	20230602	-26.69	2895	20230503	27.63	4545	-18.70	20240325	3310	11.63	20240117	5040	-26.69	20230602	2895	27.63	20230503	3.59	N	016740	2500	826 억	386520	N	N	58	N	N
152	20240403	100253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3700	-40	5	-1.07	104794800	28272	19.20	3740	3745	3690	4860	2620	3740	3706.62	1.17	3786	3853	3796	3753	3696	3653	3775	3675	827	1120	2500	2840	5	1	33066680	1223	5.87	0.56	12	0.09	630.00	6554.00	5040	20230602	-26.59	2895	20230503	27.81	4545	-18.59	20240325	3310	11.78	20240117	5040	-26.59	20230602	2895	27.81	20230503	3.59	N	016740	2500	826 억	386520	N	N	58	N	N
153	20240403	090253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3705	-35	5	-0.94	14079615	3781	2.57	3740	3745	3700	4860	2620	3740	3723.63	1.17	-574	3853	3796	3753	3696	3653	3775	3675	827	1120	2500	2840	5	1	33066680	1225	5.88	0.57	12	0.01	630.00	6554.00	5040	20230602	-26.49	2895	20230503	27.98	4545	-18.48	20240325	3310	11.93	20240117	5040	-26.49	20230602	2895	27.98	20230503	3.59	N	016740	2500	826 억	386520	N	N	58	N	N
154	20240402	160247	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3740	-60	5	-1.58	547465335	146415	113.50	3780	3810	3710	4940	2660	3800	3739.11	1.10	22563	3913	3856	3823	3766	3733	3840	3750	827	1140	2500	2880	5	1	33066680	1237	5.94	0.57	12	0.44	630.00	6554.00	5040	20230602	-25.79	2895	20230503	29.19	4545	-17.71	20240325	3310	12.99	20240117	5040	-25.79	20230602	2895	29.19	20230503	3.62	N	016740	2500	826 억	363266	N	N	58	N	N
155	20240402	150253	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3750	-50	5	-1.32	527971630	141201	109.46	3780	3810	3710	4940	2660	3800	3739.13	1.10	21839	3913	3856	3823	3766	3733	3840	3750	827	1140	2500	2880	5	1	33066680	1240	5.95	0.57	12	0.43	630.00	6554.00	5040	20230602	-25.60	2895	20230503	29.53	4545	-17.49	20240325	3310	13.29	20240117	5040	-25.60	20230602	2895	29.53	20230503	3.62	N	016740	2500	826 억	363266	N	N	0	N	N
156	20240402	140254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3750	-50	5	-1.32	481656995	128784	99.83	3780	3810	3710	4940	2660	3800	3740.02	1.10	20837	3913	3856	3823	3766	3733	3840	3750	827	1140	2500	2880	5	1	33066680	1240	5.95	0.57	12	0.39	630.00	6554.00	5040	20230602	-25.60	2895	20230503	29.53	4545	-17.49	20240325	3310	13.29	20240117	5040	-25.60	20230602	2895	29.53	20230503	3.62	N	016740	2500	826 억	363266	N	N	0	N	N
157	20240402	130250	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3750	-50	5	-1.32	452402135	120957	93.76	3780	3810	3710	4940	2660	3800	3740.17	1.10	21386	3913	3856	3823	3766	3733	3840	3750	827	1140	2500	2880	5	1	33066680	1240	5.95	0.57	12	0.37	630.00	6554.00	5040	20230602	-25.60	2895	20230503	29.53	4545	-17.49	20240325	3310	13.29	20240117	5040	-25.60	20230602	2895	29.53	20230503	3.62	N	016740	2500	826 억	363266	N	N	0	N	N
158	20240402	120249	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3760	-40	5	-1.05	405927005	108527	84.13	3780	3810	3710	4940	2660	3800	3740.31	1.10	23070	3913	3856	3823	3766	3733	3840	3750	827	1140	2500	2880	5	1	33066680	1243	5.97	0.57	12	0.33	630.00	6554.00	5040	20230602	-25.40	2895	20230503	29.88	4545	-17.27	20240325	3310	13.60	20240117	5040	-25.40	20230602	2895	29.88	20230503	3.62	N	016740	2500	826 억	363266	N	N	0	N	N
159	20240402	110251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3715	-85	5	-2.24	346639975	92706	71.86	3780	3810	3710	4940	2660	3800	3739.10	1.10	22952	3913	3856	3823	3766	3733	3840	3750	827	1140	2500	2880	5	1	33066680	1228	5.90	0.57	12	0.28	630.00	6554.00	5040	20230602	-26.29	2895	20230503	28.32	4545	-18.26	20240325	3310	12.24	20240117	5040	-26.29	20230602	2895	28.32	20230503	3.62	N	016740	2500	826 억	363266	N	N	0	N	N
160	20240402	100250	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3750	-50	5	-1.32	266016565	71064	55.09	3780	3810	3710	4940	2660	3800	3743.30	1.10	20337	3913	3856	3823	3766	3733	3840	3750	827	1140	2500	2880	5	1	33066680	1240	5.95	0.57	12	0.21	630.00	6554.00	5040	20230602	-25.60	2895	20230503	29.53	4545	-17.49	20240325	3310	13.29	20240117	5040	-25.60	20230602	2895	29.53	20230503	3.62	N	016740	2500	826 억	363266	N	N	0	N	N
161	20240402	090249	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3800	0	3	0.00	15786110	4169	3.23	3780	3810	3780	4940	2660	3800	3786.41	1.10	1167	3913	3856	3823	3766	3733	3840	3750	827	1140	2500	2880	5	1	33066680	1257	6.03	0.58	12	0.01	630.00	6554.00	5040	20230602	-24.60	2895	20230503	31.26	4545	-16.39	20240325	3310	14.80	20240117	5040	-24.60	20230602	2895	31.26	20230503	3.62	N	016740	2500	826 억	363266	N	N	0	N	N
162	20240401	160249	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3800	-30	5	-0.78	487304980	127397	117.24	3830	3880	3790	4975	2685	3830	3825.09	1.13	-11456	3883	3856	3823	3796	3763	3870	3810	827	1145	2500	2910	5	1	33066680	1257	6.03	0.58	12	0.39	630.00	6554.00	5040	20230602	-24.60	2880	20230327	31.94	4545	-16.39	20240325	3310	14.80	20240117	5040	-24.60	20230602	2895	31.26	20230503	3.61	N	016740	2500	826 억	374746	N	N	0	N	N
163	20240401	150249	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3810	-20	5	-0.52	442891425	115702	106.47	3830	3880	3790	4975	2685	3830	3827.86	1.13	-10767	3883	3856	3823	3796	3763	3870	3810	827	1145	2500	2910	5	1	33066680	1260	6.05	0.58	12	0.35	630.00	6554.00	5040	20230602	-24.40	2880	20230327	32.29	4545	-16.17	20240325	3310	15.11	20240117	5040	-24.40	20230602	2895	31.61	20230503	3.61	N	016740	2500	826 억	374746	N	N	0	N	N
164	20240401	140248	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3795	-35	5	-0.91	394101565	102867	94.66	3830	3880	3790	4975	2685	3830	3831.18	1.13	-9053	3883	3856	3823	3796	3763	3870	3810	827	1145	2500	2910	5	1	33066680	1255	6.02	0.58	12	0.31	630.00	6554.00	5040	20230602	-24.70	2880	20230327	31.77	4545	-16.50	20240325	3310	14.65	20240117	5040	-24.70	20230602	2895	31.09	20230503	3.61	N	016740	2500	826 억	374746	N	N	0	N	N
165	20240401	130249	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3820	-10	5	-0.26	322850410	84124	77.41	3830	3880	3800	4975	2685	3830	3837.81	1.13	-1151	3883	3856	3823	3796	3763	3870	3810	827	1145	2500	2910	5	1	33066680	1263	6.06	0.58	12	0.25	630.00	6554.00	5040	20230602	-24.21	2880	20230327	32.64	4545	-15.95	20240325	3310	15.41	20240117	5040	-24.21	20230602	2895	31.95	20230503	3.61	N	016740	2500	826 억	374746	N	N	0	N	N
166	20240401	120251	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3820	-10	5	-0.26	248924370	64720	59.56	3830	3880	3820	4975	2685	3830	3846.23	1.13	3120	3883	3856	3823	3796	3763	3870	3810	827	1145	2500	2910	5	1	33066680	1263	6.06	0.58	12	0.20	630.00	6554.00	5040	20230602	-24.21	2880	20230327	32.64	4545	-15.95	20240325	3310	15.41	20240117	5040	-24.21	20230602	2895	31.95	20230503	3.61	N	016740	2500	826 억	374746	N	N	0	N	N
167	20240401	110250	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3840	10	2	0.26	174474220	45294	41.68	3830	3880	3830	4975	2685	3830	3852.14	1.13	9665	3883	3856	3823	3796	3763	3870	3810	827	1145	2500	2910	5	1	33066680	1270	6.10	0.59	12	0.14	630.00	6554.00	5040	20230602	-23.81	2880	20230327	33.33	4545	-15.51	20240325	3310	16.01	20240117	5040	-23.81	20230602	2895	32.64	20230503	3.61	N	016740	2500	826 억	374746	N	N	0	N	N
168	20240401	100247	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3850	20	2	0.52	124573250	32305	29.73	3830	3880	3830	4975	2685	3830	3856.33	1.13	10393	3883	3856	3823	3796	3763	3870	3810	827	1145	2500	2910	5	1	33066680	1273	6.11	0.59	12	0.10	630.00	6554.00	5040	20230602	-23.61	2880	20230327	33.68	4545	-15.29	20240325	3310	16.31	20240117	5040	-23.61	20230602	2895	32.99	20230503	3.61	N	016740	2500	826 억	374746	N	N	0	N	N
169	20240401	090247	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3870	40	2	1.04	23020200	5968	5.49	3830	3875	3830	4975	2685	3830	3858.27	1.13	3517	3883	3856	3823	3796	3763	3870	3810	827	1145	2500	2910	5	1	33066680	1280	6.14	0.59	12	0.02	630.00	6554.00	5040	20230602	-23.21	2880	20230327	34.38	4545	-14.85	20240325	3310	16.92	20240117	5040	-23.21	20230602	2895	33.68	20230503	3.61	N	016740	2500	826 억	374746	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History