KissMeData/018500/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160340	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1712	-13	5	-0.75	248232611	144811	166.38	1726	1734	1701	2240	1208	1725	1714.19	2.85	9492	1755	1740	1725	1710	1695	1747	1717	234	515	500	1200	1	1	46754933	800	4.40	0.89	03	0.31	389.00	1919.00	4250	20230712	-59.72	916	20230428	86.90	2070	-17.29	20240213	1581	8.29	20240419	4250	-59.72	20230712	924	85.28	20230502	0.89	N	018500	500	233 억	1332919	N	N	1	N	N
3	20240430	150339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1716	-9	5	-0.52	238457674	139104	159.83	1726	1734	1701	2240	1208	1725	1714.24	2.85	10195	1755	1740	1725	1710	1695	1747	1717	234	515	500	1200	1	1	46754933	802	4.41	0.89	03	0.30	389.00	1919.00	4250	20230712	-59.62	916	20230428	87.34	2070	-17.10	20240213	1581	8.54	20240419	4250	-59.62	20230712	924	85.71	20230502	0.89	N	018500	500	233 억	1332919	N	N	1	N	N
4	20240430	140339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1719	-6	5	-0.35	184936770	107848	123.91	1726	1734	1701	2240	1208	1725	1714.79	2.85	10983	1755	1740	1725	1710	1695	1747	1717	234	515	500	1200	1	1	46754933	804	4.42	0.90	03	0.23	389.00	1919.00	4250	20230712	-59.55	916	20230428	87.66	2070	-16.96	20240213	1581	8.73	20240419	4250	-59.55	20230712	924	86.04	20230502	0.89	N	018500	500	233 억	1332919	N	N	1	N	N
5	20240430	130338	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1712	-13	5	-0.75	135134577	78806	90.55	1726	1734	1701	2240	1208	1725	1714.78	2.85	-2729	1755	1740	1725	1710	1695	1747	1717	234	515	500	1200	1	1	46754933	800	4.40	0.89	03	0.17	389.00	1919.00	4250	20230712	-59.72	916	20230428	86.90	2070	-17.29	20240213	1581	8.29	20240419	4250	-59.72	20230712	924	85.28	20230502	0.89	N	018500	500	233 억	1332919	N	N	1	N	N
6	20240430	120339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1708	-17	5	-0.99	95810969	55756	64.06	1726	1734	1701	2240	1208	1725	1718.40	2.85	-6233	1755	1740	1725	1710	1695	1747	1717	234	515	500	1200	1	1	46754933	799	4.39	0.89	03	0.12	389.00	1919.00	4250	20230712	-59.81	916	20230428	86.46	2070	-17.49	20240213	1581	8.03	20240419	4250	-59.81	20230712	924	84.85	20230502	0.89	N	018500	500	233 억	1332919	N	N	1	N	N
7	20240430	110339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1720	-5	5	-0.29	53455689	31009	35.63	1726	1734	1718	2240	1208	1725	1723.88	2.85	-2995	1755	1740	1725	1710	1695	1747	1717	234	515	500	1200	1	1	46754933	804	4.42	0.90	03	0.07	389.00	1919.00	4250	20230712	-59.53	916	20230428	87.77	2070	-16.91	20240213	1581	8.79	20240419	4250	-59.53	20230712	924	86.15	20230502	0.89	N	018500	500	233 억	1332919	N	N	1	N	N
8	20240430	100337	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1728	3	2	0.17	30875779	17892	20.56	1726	1734	1722	2240	1208	1725	1725.68	2.85	-66	1755	1740	1725	1710	1695	1747	1717	234	515	500	1200	1	1	46754933	808	4.44	0.90	03	0.04	389.00	1919.00	4250	20230712	-59.34	916	20230428	88.65	2070	-16.52	20240213	1581	9.30	20240419	4250	-59.34	20230712	924	87.01	20230502	0.89	N	018500	500	233 억	1332919	N	N	1	N	N
9	20240430	090344	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1727	2	2	0.12	3640483	2107	2.42	1726	1728	1726	2240	1208	1725	1727.80	2.85	870	1755	1740	1725	1710	1695	1747	1717	234	515	500	1200	1	1	46754933	807	4.44	0.90	03	0.00	389.00	1919.00	4250	20230712	-59.36	916	20230428	88.54	2070	-16.57	20240213	1581	9.23	20240419	4250	-59.36	20230712	924	86.90	20230502	0.89	N	018500	500	233 억	1332919	N	N	1	N	N
10	20240429	160335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1725	12	2	0.70	150046276	86958	59.73	1710	1740	1710	2225	1200	1713	1725.50	2.85	-411	1760	1736	1724	1700	1688	1730	1694	234	512	500	1190	1	1	46754933	807	4.43	0.90	03	0.19	389.00	1919.00	4250	20230712	-59.41	916	20230428	88.32	2070	-16.67	20240213	1581	9.11	20240419	4250	-59.41	20230712	924	86.69	20230502	0.88	N	018500	500	233 억	1331762	N	N	1	N	N
11	20240429	150337	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1724	11	2	0.64	141302538	81888	56.25	1710	1740	1710	2225	1200	1713	1725.56	2.85	237	1760	1736	1724	1700	1688	1730	1694	234	512	500	1190	1	1	46754933	806	4.43	0.90	03	0.18	389.00	1919.00	4250	20230712	-59.44	916	20230428	88.21	2070	-16.71	20240213	1581	9.04	20240419	4250	-59.44	20230712	924	86.58	20230502	0.88	N	018500	500	233 억	1331762	N	N	1	N	N
12	20240429	140331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1723	10	2	0.58	128219925	74295	51.04	1710	1740	1710	2225	1200	1713	1725.82	2.85	1158	1760	1736	1724	1700	1688	1730	1694	234	512	500	1190	1	1	46754933	806	4.43	0.90	03	0.16	389.00	1919.00	4250	20230712	-59.46	916	20230428	88.10	2070	-16.76	20240213	1581	8.98	20240419	4250	-59.46	20230712	924	86.47	20230502	0.88	N	018500	500	233 억	1331762	N	N	1	N	N
13	20240429	130338	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1731	18	2	1.05	124303899	72021	49.47	1710	1740	1710	2225	1200	1713	1725.94	2.85	943	1760	1736	1724	1700	1688	1730	1694	234	512	500	1190	1	1	46754933	809	4.45	0.90	03	0.15	389.00	1919.00	4250	20230712	-59.27	916	20230428	88.97	2070	-16.38	20240213	1581	9.49	20240419	4250	-59.27	20230712	924	87.34	20230502	0.88	N	018500	500	233 억	1331762	N	N	1	N	N
14	20240429	120336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1737	24	2	1.40	109450721	63436	43.58	1710	1740	1710	2225	1200	1713	1725.37	2.85	4575	1760	1736	1724	1700	1688	1730	1694	234	512	500	1190	1	1	46754933	812	4.47	0.91	03	0.14	389.00	1919.00	4250	20230712	-59.13	916	20230428	89.63	2070	-16.09	20240213	1581	9.87	20240419	4250	-59.13	20230712	924	87.99	20230502	0.88	N	018500	500	233 억	1331762	N	N	1	N	N
15	20240429	110325	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1734	21	2	1.23	103158206	59809	41.08	1710	1740	1710	2225	1200	1713	1724.79	2.85	3986	1760	1736	1724	1700	1688	1730	1694	234	512	500	1190	1	1	46754933	811	4.46	0.90	03	0.13	389.00	1919.00	4250	20230712	-59.20	916	20230428	89.30	2070	-16.23	20240213	1581	9.68	20240419	4250	-59.20	20230712	924	87.66	20230502	0.88	N	018500	500	233 억	1331762	N	N	1	N	N
16	20240429	100338	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1717	4	2	0.23	54975197	32002	21.98	1710	1727	1710	2225	1200	1713	1717.87	2.85	13626	1760	1736	1724	1700	1688	1730	1694	234	512	500	1190	1	1	46754933	803	4.41	0.89	03	0.07	389.00	1919.00	4250	20230712	-59.60	916	20230428	87.45	2070	-17.05	20240213	1581	8.60	20240419	4250	-59.60	20230712	924	85.82	20230502	0.88	N	018500	500	233 억	1331762	N	N	1	N	N
17	20240429	090338	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1727	14	2	0.82	1381318	806	0.55	1710	1727	1710	2225	1200	1713	1713.79	2.85	-532	1760	1736	1724	1700	1688	1730	1694	234	512	500	1190	1	1	46754933	807	4.44	0.90	03	0.00	389.00	1919.00	4250	20230712	-59.36	916	20230428	88.54	2070	-16.57	20240213	1581	9.23	20240419	4250	-59.36	20230712	924	86.90	20230502	0.88	N	018500	500	233 억	1331762	N	N	1	N	N
18	20240426	160336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1713	-27	5	-1.55	250850391	145508	44.88	1731	1748	1712	2260	1218	1740	1723.99	3.03	-73464	1795	1767	1730	1702	1665	1781	1716	234	520	500	1210	1	1	46754933	801	4.40	0.89	03	0.31	389.00	1919.00	4250	20230712	-59.69	916	20230428	87.01	2070	-17.25	20240213	1581	8.35	20240419	4250	-59.69	20230712	916	87.01	20230428	0.85	N	018500	500	233 억	1416935	N	N	1	N	N
19	20240426	150337	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1715	-25	5	-1.44	221660327	128486	39.63	1731	1748	1712	2260	1218	1740	1725.17	3.03	-70756	1795	1767	1730	1702	1665	1781	1716	234	520	500	1210	1	1	46754933	802	4.41	0.89	03	0.27	389.00	1919.00	4250	20230712	-59.65	916	20230428	87.23	2070	-17.15	20240213	1581	8.48	20240419	4250	-59.65	20230712	916	87.23	20230428	0.85	N	018500	500	233 억	1416935	N	N	2	N	N
20	20240426	140335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1720	-20	5	-1.15	201512220	116788	36.02	1731	1748	1712	2260	1218	1740	1725.45	3.03	-63317	1795	1767	1730	1702	1665	1781	1716	234	520	500	1210	1	1	46754933	804	4.42	0.90	03	0.25	389.00	1919.00	4250	20230712	-59.53	916	20230428	87.77	2070	-16.91	20240213	1581	8.79	20240419	4250	-59.53	20230712	916	87.77	20230428	0.85	N	018500	500	233 억	1416935	N	N	2	N	N
21	20240426	130335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1727	-13	5	-0.75	172104661	99652	30.74	1731	1748	1717	2260	1218	1740	1727.06	3.03	-54918	1795	1767	1730	1702	1665	1781	1716	234	520	500	1210	1	1	46754933	807	4.44	0.90	03	0.21	389.00	1919.00	4250	20230712	-59.36	916	20230428	88.54	2070	-16.57	20240213	1581	9.23	20240419	4250	-59.36	20230712	916	88.54	20230428	0.85	N	018500	500	233 억	1416935	N	N	2	N	N
22	20240426	120335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1725	-15	5	-0.86	147505853	85374	26.33	1731	1748	1717	2260	1218	1740	1727.76	3.03	-45048	1795	1767	1730	1702	1665	1781	1716	234	520	500	1210	1	1	46754933	807	4.43	0.90	03	0.18	389.00	1919.00	4250	20230712	-59.41	916	20230428	88.32	2070	-16.67	20240213	1581	9.11	20240419	4250	-59.41	20230712	916	88.32	20230428	0.85	N	018500	500	233 억	1416935	N	N	2	N	N
23	20240426	110336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1724	-16	5	-0.92	109424956	63247	19.51	1731	1748	1718	2260	1218	1740	1730.12	3.03	-36055	1795	1767	1730	1702	1665	1781	1716	234	520	500	1210	1	1	46754933	806	4.43	0.90	03	0.14	389.00	1919.00	4250	20230712	-59.44	916	20230428	88.21	2070	-16.71	20240213	1581	9.04	20240419	4250	-59.44	20230712	916	88.21	20230428	0.85	N	018500	500	233 억	1416935	N	N	2	N	N
24	20240426	100335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1730	-10	5	-0.57	73875700	42648	13.15	1731	1748	1719	2260	1218	1740	1732.22	3.03	-24061	1795	1767	1730	1702	1665	1781	1716	234	520	500	1210	1	1	46754933	809	4.45	0.90	03	0.09	389.00	1919.00	4250	20230712	-59.29	916	20230428	88.86	2070	-16.43	20240213	1581	9.42	20240419	4250	-59.29	20230712	916	88.86	20230428	0.85	N	018500	500	233 억	1416935	N	N	2	N	N
25	20240426	090337	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1742	2	2	0.11	9867794	5689	1.75	1731	1742	1731	2260	1218	1740	1734.54	3.03	-415	1795	1767	1730	1702	1665	1781	1716	234	520	500	1210	1	1	46754933	814	4.48	0.91	03	0.01	389.00	1919.00	4250	20230712	-59.01	916	20230428	90.17	2070	-15.85	20240213	1581	10.18	20240419	4250	-59.01	20230712	916	90.17	20230428	0.85	N	018500	500	233 억	1416935	N	N	2	N	N
26	20240425	160334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1740	45	2	2.65	562543294	324209	199.18	1715	1758	1693	2200	1187	1695	1735.13	2.79	90004	1734	1714	1691	1671	1648	1716	1673	234	505	500	1180	1	1	46754933	814	4.47	0.91	03	0.69	389.00	1919.00	4250	20230712	-59.06	916	20230428	89.96	2070	-15.94	20240213	1581	10.06	20240419	4250	-59.06	20230712	916	89.96	20230428	0.87	N	018500	500	233 억	1303015	N	N	2	N	N
27	20240425	150337	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1744	49	2	2.89	537657355	309903	190.40	1715	1758	1693	2200	1187	1695	1734.92	2.79	87291	1734	1714	1691	1671	1648	1716	1673	234	505	500	1180	1	1	46754933	815	4.48	0.91	03	0.66	389.00	1919.00	4250	20230712	-58.96	916	20230428	90.39	2070	-15.75	20240213	1581	10.31	20240419	4250	-58.96	20230712	916	90.39	20230428	0.87	N	018500	500	233 억	1303015	N	N	5	N	N
28	20240425	140335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1740	45	2	2.65	369131783	213237	131.01	1715	1752	1693	2200	1187	1695	1731.09	2.79	55964	1734	1714	1691	1671	1648	1716	1673	234	505	500	1180	1	1	46754933	814	4.47	0.91	03	0.46	389.00	1919.00	4250	20230712	-59.06	916	20230428	89.96	2070	-15.94	20240213	1581	10.06	20240419	4250	-59.06	20230712	916	89.96	20230428	0.87	N	018500	500	233 억	1303015	N	N	5	N	N
29	20240425	130336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1741	46	2	2.71	320798838	185412	113.91	1715	1752	1693	2200	1187	1695	1730.19	2.79	53289	1734	1714	1691	1671	1648	1716	1673	234	505	500	1180	1	1	46754933	814	4.48	0.91	03	0.40	389.00	1919.00	4250	20230712	-59.04	916	20230428	90.07	2070	-15.89	20240213	1581	10.12	20240419	4250	-59.04	20230712	916	90.07	20230428	0.87	N	018500	500	233 억	1303015	N	N	5	N	N
30	20240425	120334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1745	50	2	2.95	288457448	166851	102.51	1715	1752	1693	2200	1187	1695	1728.83	2.79	53339	1734	1714	1691	1671	1648	1716	1673	234	505	500	1180	1	1	46754933	816	4.49	0.91	03	0.36	389.00	1919.00	4250	20230712	-58.94	916	20230428	90.50	2070	-15.70	20240213	1581	10.37	20240419	4250	-58.94	20230712	916	90.50	20230428	0.87	N	018500	500	233 억	1303015	N	N	5	N	N
31	20240425	110334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1724	29	2	1.71	142773494	83118	51.07	1715	1734	1693	2200	1187	1695	1717.72	2.79	22276	1734	1714	1691	1671	1648	1716	1673	234	505	500	1180	1	1	46754933	806	4.43	0.90	03	0.18	389.00	1919.00	4250	20230712	-59.44	916	20230428	88.21	2070	-16.71	20240213	1581	9.04	20240419	4250	-59.44	20230712	916	88.21	20230428	0.87	N	018500	500	233 억	1303015	N	N	5	N	N
32	20240425	100334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1712	17	2	1.00	66776054	39020	23.97	1715	1724	1693	2200	1187	1695	1711.33	2.79	7487	1734	1714	1691	1671	1648	1716	1673	234	505	500	1180	1	1	46754933	800	4.40	0.89	03	0.08	389.00	1919.00	4250	20230712	-59.72	916	20230428	86.90	2070	-17.29	20240213	1581	8.29	20240419	4250	-59.72	20230712	916	86.90	20230428	0.87	N	018500	500	233 억	1303015	N	N	5	N	N
33	20240425	090335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1697	2	2	0.12	2271068	1334	0.82	1715	1715	1696	2200	1187	1695	1702.45	2.79	301	1734	1714	1691	1671	1648	1716	1673	234	505	500	1180	1	1	46754933	793	4.36	0.88	03	0.00	389.00	1919.00	4250	20230712	-60.07	916	20230428	85.26	2070	-18.02	20240213	1581	7.34	20240419	4250	-60.07	20230712	916	85.26	20230428	0.87	N	018500	500	233 억	1303015	N	N	5	N	N
34	20240424	160333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1695	-5	5	-0.29	276065506	162767	55.24	1695	1711	1668	2210	1190	1700	1696.08	2.87	-38152	1750	1724	1678	1652	1606	1738	1666	234	510	500	1190	1	1	46754933	792	4.36	0.88	03	0.35	389.00	1919.00	4250	20230712	-60.12	916	20230428	85.04	2070	-18.12	20240213	1581	7.21	20240419	4250	-60.12	20230712	916	85.04	20230428	0.86	N	018500	500	233 억	1340937	N	N	5	N	N
35	20240424	150333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1708	8	2	0.47	264439980	155924	52.92	1695	1711	1668	2210	1190	1700	1695.95	2.87	-35399	1750	1724	1678	1652	1606	1738	1666	234	510	500	1190	1	1	46754933	799	4.39	0.89	03	0.33	389.00	1919.00	4250	20230712	-59.81	916	20230428	86.46	2070	-17.49	20240213	1581	8.03	20240419	4250	-59.81	20230712	916	86.46	20230428	0.86	N	018500	500	233 억	1340937	N	N	0	N	N
36	20240424	140332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1699	-1	5	-0.06	232011838	136880	46.46	1695	1711	1668	2210	1190	1700	1695.00	2.87	-31714	1750	1724	1678	1652	1606	1738	1666	234	510	500	1190	1	1	46754933	794	4.37	0.89	03	0.29	389.00	1919.00	4250	20230712	-60.02	916	20230428	85.48	2070	-17.92	20240213	1581	7.46	20240419	4250	-60.02	20230712	916	85.48	20230428	0.86	N	018500	500	233 억	1340937	N	N	0	N	N
37	20240424	130338	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1702	2	2	0.12	186201242	109869	37.29	1695	1711	1668	2210	1190	1700	1694.75	2.87	-26462	1750	1724	1678	1652	1606	1738	1666	234	510	500	1190	1	1	46754933	796	4.38	0.89	03	0.23	389.00	1919.00	4250	20230712	-59.95	916	20230428	85.81	2070	-17.78	20240213	1581	7.65	20240419	4250	-59.95	20230712	916	85.81	20230428	0.86	N	018500	500	233 억	1340937	N	N	0	N	N
38	20240424	120334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1694	-6	5	-0.35	166812069	98452	33.41	1695	1711	1668	2210	1190	1700	1694.34	2.87	-21420	1750	1724	1678	1652	1606	1738	1666	234	510	500	1190	1	1	46754933	792	4.35	0.88	03	0.21	389.00	1919.00	4250	20230712	-60.14	916	20230428	84.93	2070	-18.16	20240213	1581	7.15	20240419	4250	-60.14	20230712	916	84.93	20230428	0.86	N	018500	500	233 억	1340937	N	N	0	N	N
39	20240424	110333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1694	-6	5	-0.35	150270964	88685	30.10	1695	1711	1668	2210	1190	1700	1694.43	2.87	-18049	1750	1724	1678	1652	1606	1738	1666	234	510	500	1190	1	1	46754933	792	4.35	0.88	03	0.19	389.00	1919.00	4250	20230712	-60.14	916	20230428	84.93	2070	-18.16	20240213	1581	7.15	20240419	4250	-60.14	20230712	916	84.93	20230428	0.86	N	018500	500	233 억	1340937	N	N	0	N	N
40	20240424	100332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1698	-2	5	-0.12	123864416	73003	24.78	1695	1711	1686	2210	1190	1700	1696.70	2.87	-15039	1750	1724	1678	1652	1606	1738	1666	234	510	500	1190	1	1	46754933	794	4.37	0.88	03	0.16	389.00	1919.00	4250	20230712	-60.05	916	20230428	85.37	2070	-17.97	20240213	1581	7.40	20240419	4250	-60.05	20230712	916	85.37	20230428	0.86	N	018500	500	233 억	1340937	N	N	0	N	N
41	20240424	090333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1710	10	2	0.59	15864442	9355	3.18	1695	1710	1687	2210	1190	1700	1695.78	2.87	1550	1750	1724	1678	1652	1606	1738	1666	234	510	500	1190	1	1	46754933	800	4.40	0.89	03	0.02	389.00	1919.00	4250	20230712	-59.76	916	20230428	86.68	2070	-17.39	20240213	1581	8.16	20240419	4250	-59.76	20230712	916	86.68	20230428	0.86	N	018500	500	233 억	1340937	N	N	0	N	N
42	20240423	160324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1700	56	2	3.41	488184801	293291	246.73	1644	1704	1632	2135	1151	1644	1664.51	2.68	93241	1685	1664	1639	1618	1593	1675	1629	234	491	500	1150	1	1	46754933	795	4.37	0.89	03	0.63	389.00	1919.00	4250	20230712	-60.00	916	20230428	85.59	2070	-17.87	20240213	1581	7.53	20240419	4250	-60.00	20230712	916	85.59	20230428	0.87	N	018500	500	233 억	1252506	N	N	0	N	N
43	20240423	150332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1690	46	2	2.80	448376431	269860	227.02	1644	1704	1632	2135	1151	1644	1661.51	2.68	94071	1685	1664	1639	1618	1593	1675	1629	234	491	500	1150	1	1	46754933	790	4.34	0.88	03	0.58	389.00	1919.00	4250	20230712	-60.24	916	20230428	84.50	2070	-18.36	20240213	1581	6.89	20240419	4250	-60.24	20230712	916	84.50	20230428	0.87	N	018500	500	233 억	1252506	N	N	0	N	N
44	20240423	140333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1671	27	2	1.64	306620530	185642	156.17	1644	1671	1632	2135	1151	1644	1651.68	2.68	62004	1685	1664	1639	1618	1593	1675	1629	234	491	500	1150	1	1	46754933	781	4.30	0.87	03	0.40	389.00	1919.00	4250	20230712	-60.68	916	20230428	82.42	2070	-19.28	20240213	1581	5.69	20240419	4250	-60.68	20230712	916	82.42	20230428	0.87	N	018500	500	233 억	1252506	N	N	0	N	N
45	20240423	130331	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1650	6	2	0.36	174061244	105798	89.00	1644	1659	1632	2135	1151	1644	1645.22	2.68	-3778	1685	1664	1639	1618	1593	1675	1629	234	491	500	1150	1	1	46754933	771	4.24	0.86	03	0.23	389.00	1919.00	4250	20230712	-61.18	916	20230428	80.13	2070	-20.29	20240213	1581	4.36	20240419	4250	-61.18	20230712	916	80.13	20230428	0.87	N	018500	500	233 억	1252506	N	N	0	N	N
46	20240423	120331	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1641	-3	5	-0.18	165339629	100502	84.55	1644	1659	1632	2135	1151	1644	1645.14	2.68	-4240	1685	1664	1639	1618	1593	1675	1629	234	491	500	1150	1	1	46754933	767	4.22	0.86	03	0.21	389.00	1919.00	4250	20230712	-61.39	916	20230428	79.15	2070	-20.72	20240213	1581	3.80	20240419	4250	-61.39	20230712	916	79.15	20230428	0.87	N	018500	500	233 억	1252506	N	N	0	N	N
47	20240423	110331	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1635	-9	5	-0.55	144113834	87538	73.64	1644	1659	1632	2135	1151	1644	1646.30	2.68	-6542	1685	1664	1639	1618	1593	1675	1629	234	491	500	1150	1	1	46754933	764	4.20	0.85	03	0.19	389.00	1919.00	4250	20230712	-61.53	916	20230428	78.49	2070	-21.01	20240213	1581	3.42	20240419	4250	-61.53	20230712	916	78.49	20230428	0.87	N	018500	500	233 억	1252506	N	N	0	N	N
48	20240423	100332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1649	5	2	0.30	79917781	48407	40.72	1644	1659	1640	2135	1151	1644	1650.96	2.68	7858	1685	1664	1639	1618	1593	1675	1629	234	491	500	1150	1	1	46754933	771	4.24	0.86	03	0.10	389.00	1919.00	4250	20230712	-61.20	916	20230428	80.02	2070	-20.34	20240213	1581	4.30	20240419	4250	-61.20	20230712	916	80.02	20230428	0.87	N	018500	500	233 억	1252506	N	N	0	N	N
49	20240423	090332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1646	2	2	0.12	20214661	12227	10.29	1644	1659	1644	2135	1151	1644	1653.28	2.68	3483	1685	1664	1639	1618	1593	1675	1629	234	491	500	1150	1	1	46754933	770	4.23	0.86	03	0.03	389.00	1919.00	4250	20230712	-61.27	916	20230428	79.69	2070	-20.48	20240213	1581	4.11	20240419	4250	-61.27	20230712	916	79.69	20230428	0.87	N	018500	500	233 억	1252506	N	N	0	N	N
50	20240422	160331	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1644	24	2	1.48	193115867	118208	44.23	1614	1660	1614	2105	1134	1620	1633.70	2.66	6956	1671	1645	1613	1587	1555	1629	1571	234	485	500	1130	1	1	46754933	769	4.23	0.86	03	0.25	389.00	1919.00	4250	20230712	-61.32	916	20230428	79.48	2070	-20.58	20240213	1581	3.98	20240419	4250	-61.32	20230712	916	79.48	20230428	0.86	N	018500	500	233 억	1243893	N	N	0	N	N
51	20240422	150330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1639	19	2	1.17	184812491	113154	42.34	1614	1660	1614	2105	1134	1620	1633.28	2.66	7178	1671	1645	1613	1587	1555	1629	1571	234	485	500	1130	1	1	46754933	766	4.21	0.85	03	0.24	389.00	1919.00	4250	20230712	-61.44	916	20230428	78.93	2070	-20.82	20240213	1581	3.67	20240419	4250	-61.44	20230712	916	78.93	20230428	0.86	N	018500	500	233 억	1243893	N	N	0	N	N
52	20240422	140330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1630	10	2	0.62	152082018	93089	34.84	1614	1660	1614	2105	1134	1620	1633.73	2.66	9329	1671	1645	1613	1587	1555	1629	1571	234	485	500	1130	1	1	46754933	762	4.19	0.85	03	0.20	389.00	1919.00	4250	20230712	-61.65	916	20230428	77.95	2070	-21.26	20240213	1581	3.10	20240419	4250	-61.65	20230712	916	77.95	20230428	0.86	N	018500	500	233 억	1243893	N	N	0	N	N
53	20240422	130329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1630	10	2	0.62	139593455	85445	31.97	1614	1660	1614	2105	1134	1620	1633.72	2.66	8828	1671	1645	1613	1587	1555	1629	1571	234	485	500	1130	1	1	46754933	762	4.19	0.85	03	0.18	389.00	1919.00	4250	20230712	-61.65	916	20230428	77.95	2070	-21.26	20240213	1581	3.10	20240419	4250	-61.65	20230712	916	77.95	20230428	0.86	N	018500	500	233 억	1243893	N	N	0	N	N
54	20240422	120330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1625	5	2	0.31	119276181	72950	27.30	1614	1660	1614	2105	1134	1620	1635.04	2.66	10850	1671	1645	1613	1587	1555	1629	1571	234	485	500	1130	1	1	46754933	760	4.18	0.85	03	0.16	389.00	1919.00	4250	20230712	-61.76	916	20230428	77.40	2070	-21.50	20240213	1581	2.78	20240419	4250	-61.76	20230712	916	77.40	20230428	0.86	N	018500	500	233 억	1243893	N	N	0	N	N
55	20240422	110330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1632	12	2	0.74	101979765	62316	23.32	1614	1660	1614	2105	1134	1620	1636.49	2.66	15509	1671	1645	1613	1587	1555	1629	1571	234	485	500	1130	1	1	46754933	763	4.20	0.85	03	0.13	389.00	1919.00	4250	20230712	-61.60	916	20230428	78.17	2070	-21.16	20240213	1581	3.23	20240419	4250	-61.60	20230712	916	78.17	20230428	0.86	N	018500	500	233 억	1243893	N	N	0	N	N
56	20240422	100331	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1630	10	2	0.62	59990444	36674	13.72	1614	1660	1614	2105	1134	1620	1635.78	2.66	8330	1671	1645	1613	1587	1555	1629	1571	234	485	500	1130	1	1	46754933	762	4.19	0.85	03	0.08	389.00	1919.00	4250	20230712	-61.65	916	20230428	77.95	2070	-21.26	20240213	1581	3.10	20240419	4250	-61.65	20230712	916	77.95	20230428	0.86	N	018500	500	233 억	1243893	N	N	0	N	N
57	20240422	090330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1616	-4	5	-0.25	3805034	2354	0.88	1614	1620	1614	2105	1134	1620	1616.41	2.66	601	1671	1645	1613	1587	1555	1629	1571	234	485	500	1130	1	1	46754933	756	4.15	0.84	03	0.01	389.00	1919.00	4250	20230712	-61.98	916	20230428	76.42	2070	-21.93	20240213	1581	2.21	20240419	4250	-61.98	20230712	916	76.42	20230428	0.86	N	018500	500	233 억	1243893	N	N	0	N	N
58	20240419	160318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1620	-10	5	-0.61	427618692	267222	204.57	1633	1639	1581	2115	1141	1630	1600.23	2.84	-83348	1668	1648	1625	1605	1582	1659	1616	234	485	500	1140	1	1	46754933	757	4.16	0.84	03	0.57	389.00	1919.00	4250	20230712	-61.88	916	20230428	76.86	2070	-21.74	20240213	1581	2.47	20240419	4250	-61.88	20230712	916	76.86	20230428	0.73	N	018500	500	233 억	1329251	N	N	0	N	N
59	20240419	150319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1613	-17	5	-1.04	403147407	252090	192.99	1633	1639	1581	2115	1141	1630	1599.22	2.84	-77866	1668	1648	1625	1605	1582	1659	1616	234	485	500	1140	1	1	46754933	754	4.15	0.84	03	0.54	389.00	1919.00	4250	20230712	-62.05	916	20230428	76.09	2070	-22.08	20240213	1581	2.02	20240419	4250	-62.05	20230712	916	76.09	20230428	0.73	N	018500	500	233 억	1329251	N	N	0	N	N
60	20240419	140317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1603	-27	5	-1.66	394776844	246882	189.00	1633	1639	1581	2115	1141	1630	1599.05	2.84	-76874	1668	1648	1625	1605	1582	1659	1616	234	485	500	1140	1	1	46754933	749	4.12	0.84	03	0.53	389.00	1919.00	4250	20230712	-62.28	916	20230428	75.00	2070	-22.56	20240213	1581	1.39	20240419	4250	-62.28	20230712	916	75.00	20230428	0.73	N	018500	500	233 억	1329251	N	N	0	N	N
61	20240419	130319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1594	-36	5	-2.21	359582908	224852	172.14	1633	1639	1581	2115	1141	1630	1599.20	2.84	-75845	1668	1648	1625	1605	1582	1659	1616	234	485	500	1140	1	1	46754933	745	4.10	0.83	03	0.48	389.00	1919.00	4250	20230712	-62.49	916	20230428	74.02	2070	-23.00	20240213	1581	0.82	20240419	4250	-62.49	20230712	916	74.02	20230428	0.73	N	018500	500	233 억	1329251	N	N	0	N	N
62	20240419	120317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1581	-49	5	-3.01	319414172	199595	152.80	1633	1639	1581	2115	1141	1630	1600.31	2.84	-72899	1668	1648	1625	1605	1582	1659	1616	234	485	500	1140	1	1	46754933	739	4.06	0.82	03	0.43	389.00	1919.00	4250	20230712	-62.80	916	20230428	72.60	2070	-23.62	20240213	1581	0.00	20240419	4250	-62.80	20230712	916	72.60	20230428	0.73	N	018500	500	233 억	1329251	N	N	0	N	N
63	20240419	110319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1614	-16	5	-0.98	130968951	81057	62.05	1633	1639	1608	2115	1141	1630	1615.76	2.84	-36170	1668	1648	1625	1605	1582	1659	1616	234	485	500	1140	1	1	46754933	755	4.15	0.84	03	0.17	389.00	1919.00	4250	20230712	-62.02	916	20230428	76.20	2070	-22.03	20240213	1602	0.75	20240418	4250	-62.02	20230712	916	76.20	20230428	0.73	N	018500	500	233 억	1329251	N	N	0	N	N
64	20240419	100318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1619	-11	5	-0.67	43872464	27099	20.75	1633	1639	1612	2115	1141	1630	1618.97	2.84	-13373	1668	1648	1625	1605	1582	1659	1616	234	485	500	1140	1	1	46754933	757	4.16	0.84	03	0.06	389.00	1919.00	4250	20230712	-61.91	916	20230428	76.75	2070	-21.79	20240213	1602	1.06	20240418	4250	-61.91	20230712	916	76.75	20230428	0.73	N	018500	500	233 억	1329251	N	N	0	N	N
65	20240419	090315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1629	-1	5	-0.06	6239528	3824	2.93	1633	1639	1629	2115	1141	1630	1631.68	2.84	-419	1668	1648	1625	1605	1582	1659	1616	234	485	500	1140	1	1	46754933	762	4.19	0.85	03	0.01	389.00	1919.00	4250	20230712	-61.67	916	20230428	77.84	2070	-21.30	20240213	1602	1.69	20240418	4250	-61.67	20230712	916	77.84	20230428	0.73	N	018500	500	233 억	1329251	N	N	0	N	N
66	20240418	160316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1630	20	2	1.24	212424783	130621	49.80	1610	1645	1602	2090	1127	1610	1626.27	2.84	-2540	1642	1625	1616	1599	1590	1621	1595	234	480	500	1120	1	1	46754933	762	4.19	0.85	03	0.28	389.00	1919.00	4250	20230712	-61.65	916	20230428	77.95	2070	-21.26	20240213	1602	1.75	20240418	4250	-61.65	20230712	916	77.95	20230428	0.76	N	018500	500	233 억	1325963	N	N	10	N	N
67	20240418	150317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1620	10	2	0.62	206344284	126882	48.38	1610	1645	1602	2090	1127	1610	1626.27	2.84	-1666	1642	1625	1616	1599	1590	1621	1595	234	480	500	1120	1	1	46754933	757	4.16	0.84	03	0.27	389.00	1919.00	4250	20230712	-61.88	916	20230428	76.86	2070	-21.74	20240213	1602	1.12	20240418	4250	-61.88	20230712	916	76.86	20230428	0.76	N	018500	500	233 억	1325963	N	N	10	N	N
68	20240418	140317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1626	16	2	0.99	185626380	114101	43.50	1610	1645	1602	2090	1127	1610	1626.86	2.84	-1907	1642	1625	1616	1599	1590	1621	1595	234	480	500	1120	1	1	46754933	760	4.18	0.85	03	0.24	389.00	1919.00	4250	20230712	-61.74	916	20230428	77.51	2070	-21.45	20240213	1602	1.50	20240418	4250	-61.74	20230712	916	77.51	20230428	0.76	N	018500	500	233 억	1325963	N	N	10	N	N
69	20240418	130318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1629	19	2	1.18	170575427	104836	39.97	1610	1645	1602	2090	1127	1610	1627.07	2.84	-841	1642	1625	1616	1599	1590	1621	1595	234	480	500	1120	1	1	46754933	762	4.19	0.85	03	0.22	389.00	1919.00	4250	20230712	-61.67	916	20230428	77.84	2070	-21.30	20240213	1602	1.69	20240418	4250	-61.67	20230712	916	77.84	20230428	0.76	N	018500	500	233 억	1325963	N	N	10	N	N
70	20240418	120317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1632	22	2	1.37	148982266	91588	34.92	1610	1645	1602	2090	1127	1610	1626.66	2.84	670	1642	1625	1616	1599	1590	1621	1595	234	480	500	1120	1	1	46754933	763	4.20	0.85	03	0.20	389.00	1919.00	4250	20230712	-61.60	916	20230428	78.17	2070	-21.16	20240213	1602	1.87	20240418	4250	-61.60	20230712	916	78.17	20230428	0.76	N	018500	500	233 억	1325963	N	N	10	N	N
71	20240418	110317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1626	16	2	0.99	90364164	55725	21.25	1610	1629	1602	2090	1127	1610	1621.61	2.84	14397	1642	1625	1616	1599	1590	1621	1595	234	480	500	1120	1	1	46754933	760	4.18	0.85	03	0.12	389.00	1919.00	4250	20230712	-61.74	916	20230428	77.51	2070	-21.45	20240213	1602	1.50	20240418	4250	-61.74	20230712	916	77.51	20230428	0.76	N	018500	500	233 억	1325963	N	N	10	N	N
72	20240418	100317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1625	15	2	0.93	61752452	38126	14.54	1610	1628	1602	2090	1127	1610	1619.69	2.84	9828	1642	1625	1616	1599	1590	1621	1595	234	480	500	1120	1	1	46754933	760	4.18	0.85	03	0.08	389.00	1919.00	4250	20230712	-61.76	916	20230428	77.40	2070	-21.50	20240213	1602	1.44	20240418	4250	-61.76	20230712	916	77.40	20230428	0.76	N	018500	500	233 억	1325963	N	N	10	N	N
73	20240418	090317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1619	9	2	0.56	7979923	4940	1.88	1610	1619	1602	2090	1127	1610	1615.37	2.84	-319	1642	1625	1616	1599	1590	1621	1595	234	480	500	1120	1	1	46754933	757	4.16	0.84	03	0.01	389.00	1919.00	4250	20230712	-61.91	916	20230428	76.75	2070	-21.79	20240213	1602	1.06	20240418	4250	-61.91	20230712	916	76.75	20230428	0.76	N	018500	500	233 억	1325963	N	N	10	N	N
74	20240417	160313	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1610	-7	5	-0.43	423101695	262072	100.99	1629	1633	1607	2100	1132	1617	1614.46	2.84	-1263	1684	1650	1630	1596	1576	1640	1586	234	483	500	1130	1	1	46754933	753	4.14	0.84	03	0.56	389.00	1919.00	4250	20230712	-62.12	915	20230411	75.96	2070	-22.22	20240213	1607	0.19	20240417	4250	-62.12	20230712	916	75.76	20230428	0.74	N	018500	500	233 억	1327224	N	N	10	N	N
75	20240417	150319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1616	-1	5	-0.06	372583204	230719	88.91	1629	1633	1607	2100	1132	1617	1614.88	2.84	-2434	1684	1650	1630	1596	1576	1640	1586	234	483	500	1130	1	1	46754933	756	4.15	0.84	03	0.49	389.00	1919.00	4250	20230712	-61.98	915	20230411	76.61	2070	-21.93	20240213	1607	0.56	20240417	4250	-61.98	20230712	916	76.42	20230428	0.74	N	018500	500	233 억	1327224	N	N	14	N	N
76	20240417	140316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1618	1	2	0.06	356909617	221019	85.17	1629	1633	1607	2100	1132	1617	1614.84	2.84	-8673	1684	1650	1630	1596	1576	1640	1586	234	483	500	1130	1	1	46754933	756	4.16	0.84	03	0.47	389.00	1919.00	4250	20230712	-61.93	915	20230411	76.83	2070	-21.84	20240213	1607	0.68	20240417	4250	-61.93	20230712	916	76.64	20230428	0.74	N	018500	500	233 억	1327224	N	N	14	N	N
77	20240417	130318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1610	-7	5	-0.43	231561763	143165	55.17	1629	1633	1608	2100	1132	1617	1617.45	2.84	-24937	1684	1650	1630	1596	1576	1640	1586	234	483	500	1130	1	1	46754933	753	4.14	0.84	03	0.31	389.00	1919.00	4250	20230712	-62.12	915	20230411	75.96	2070	-22.22	20240213	1608	0.12	20240417	4250	-62.12	20230712	916	75.76	20230428	0.74	N	018500	500	233 억	1327224	N	N	14	N	N
78	20240417	120317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1617	0	3	0.00	125767840	77595	29.90	1629	1633	1614	2100	1132	1617	1620.82	2.84	-26620	1684	1650	1630	1596	1576	1640	1586	234	483	500	1130	1	1	46754933	756	4.16	0.84	03	0.17	389.00	1919.00	4250	20230712	-61.95	915	20230411	76.72	2070	-21.88	20240213	1610	0.43	20240416	4250	-61.95	20230712	916	76.53	20230428	0.74	N	018500	500	233 억	1327224	N	N	14	N	N
79	20240417	110319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1621	4	2	0.25	83781306	51667	19.91	1629	1633	1614	2100	1132	1617	1621.56	2.84	-16969	1684	1650	1630	1596	1576	1640	1586	234	483	500	1130	1	1	46754933	758	4.17	0.84	03	0.11	389.00	1919.00	4250	20230712	-61.86	915	20230411	77.16	2070	-21.69	20240213	1610	0.68	20240416	4250	-61.86	20230712	916	76.97	20230428	0.74	N	018500	500	233 억	1327224	N	N	14	N	N
80	20240417	100315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1625	8	2	0.49	35732019	21972	8.47	1629	1633	1618	2100	1132	1617	1626.25	2.84	-3527	1684	1650	1630	1596	1576	1640	1586	234	483	500	1130	1	1	46754933	760	4.18	0.85	03	0.05	389.00	1919.00	4250	20230712	-61.76	915	20230411	77.60	2070	-21.50	20240213	1610	0.93	20240416	4250	-61.76	20230712	916	77.40	20230428	0.74	N	018500	500	233 억	1327224	N	N	14	N	N
81	20240417	090316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1618	1	2	0.06	524387	324	0.12	1629	1629	1618	2100	1132	1617	1618.48	2.84	15	1684	1650	1630	1596	1576	1640	1586	234	483	500	1130	1	1	46754933	756	4.16	0.84	03	0.00	389.00	1919.00	4250	20230712	-61.93	915	20230411	76.83	2070	-21.84	20240213	1610	0.50	20240416	4250	-61.93	20230712	916	76.64	20230428	0.74	N	018500	500	233 억	1327224	N	N	14	N	N
82	20240416	160318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1617	-49	5	-2.94	419001986	257032	67.52	1659	1664	1610	2165	1167	1666	1630.15	3.00	-66885	1728	1696	1666	1634	1604	1682	1620	234	499	500	1160	1	1	46754933	756	4.16	0.84	03	0.55	389.00	1919.00	4250	20230712	-61.95	915	20230411	76.72	2070	-21.88	20240213	1610	0.43	20240416	4250	-61.95	20230712	916	76.53	20230428	0.78	N	018500	500	233 억	1403034	N	N	14	N	N
83	20240416	150316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1617	-49	5	-2.94	404354591	247980	65.14	1659	1664	1610	2165	1167	1666	1630.59	3.00	-65487	1728	1696	1666	1634	1604	1682	1620	234	499	500	1160	1	1	46754933	756	4.16	0.84	03	0.53	389.00	1919.00	4250	20230712	-61.95	915	20230411	76.72	2070	-21.88	20240213	1610	0.43	20240416	4250	-61.95	20230712	916	76.53	20230428	0.78	N	018500	500	233 억	1403034	N	N	23	N	N
84	20240416	140315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1615	-51	5	-3.06	370015216	226749	59.57	1659	1664	1610	2165	1167	1666	1631.83	3.00	-58745	1728	1696	1666	1634	1604	1682	1620	234	499	500	1160	1	1	46754933	755	4.15	0.84	03	0.48	389.00	1919.00	4250	20230712	-62.00	915	20230411	76.50	2070	-21.98	20240213	1610	0.31	20240416	4250	-62.00	20230712	916	76.31	20230428	0.78	N	018500	500	233 억	1403034	N	N	23	N	N
85	20240416	130316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1618	-48	5	-2.88	346217379	212041	55.70	1659	1664	1610	2165	1167	1666	1632.79	3.00	-48704	1728	1696	1666	1634	1604	1682	1620	234	499	500	1160	1	1	46754933	756	4.16	0.84	03	0.45	389.00	1919.00	4250	20230712	-61.93	915	20230411	76.83	2070	-21.84	20240213	1610	0.50	20240416	4250	-61.93	20230712	916	76.64	20230428	0.78	N	018500	500	233 억	1403034	N	N	23	N	N
86	20240416	120317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1619	-47	5	-2.82	320203764	195942	51.47	1659	1664	1610	2165	1167	1666	1634.18	3.00	-55251	1728	1696	1666	1634	1604	1682	1620	234	499	500	1160	1	1	46754933	757	4.16	0.84	03	0.42	389.00	1919.00	4250	20230712	-61.91	915	20230411	76.94	2070	-21.79	20240213	1610	0.56	20240416	4250	-61.91	20230712	916	76.75	20230428	0.78	N	018500	500	233 억	1403034	N	N	23	N	N
87	20240416	110317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1636	-30	5	-1.80	198188486	120672	31.70	1659	1664	1630	2165	1167	1666	1642.37	3.00	-34262	1728	1696	1666	1634	1604	1682	1620	234	499	500	1160	1	1	46754933	765	4.21	0.85	03	0.26	389.00	1919.00	4250	20230712	-61.51	915	20230411	78.80	2070	-20.97	20240213	1618	1.11	20240117	4250	-61.51	20230712	916	78.60	20230428	0.78	N	018500	500	233 억	1403034	N	N	23	N	N
88	20240416	100313	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1644	-22	5	-1.32	88370226	53690	14.10	1659	1664	1630	2165	1167	1666	1645.93	3.00	-4676	1728	1696	1666	1634	1604	1682	1620	234	499	500	1160	1	1	46754933	769	4.23	0.86	03	0.11	389.00	1919.00	4250	20230712	-61.32	915	20230411	79.67	2070	-20.58	20240213	1618	1.61	20240117	4250	-61.32	20230712	916	79.48	20230428	0.78	N	018500	500	233 억	1403034	N	N	23	N	N
89	20240416	090312	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1659	-7	5	-0.42	27107753	16410	4.31	1659	1659	1647	2165	1167	1666	1651.90	3.00	2341	1728	1696	1666	1634	1604	1682	1620	234	499	500	1160	1	1	46754933	776	4.26	0.86	03	0.04	389.00	1919.00	4250	20230712	-60.96	915	20230411	81.31	2070	-19.86	20240213	1618	2.53	20240117	4250	-60.96	20230712	916	81.11	20230428	0.78	N	018500	500	233 억	1403034	N	N	23	N	N
90	20240415	160311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1666	-32	5	-1.88	629179274	380671	179.66	1698	1698	1636	2205	1189	1698	1652.81	3.01	-24788	1732	1715	1705	1688	1678	1710	1683	234	507	500	1180	1	1	46754933	779	4.28	0.87	03	0.81	389.00	1919.00	4250	20230712	-60.80	914	20230407	82.28	2070	-19.52	20240213	1618	2.97	20240117	4250	-60.80	20230712	916	81.88	20230428	0.75	N	018500	500	233 억	1409550	N	N	23	N	N
91	20240415	150314	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1660	-38	5	-2.24	598119928	361995	170.84	1698	1698	1636	2205	1189	1698	1652.29	3.01	-24724	1732	1715	1705	1688	1678	1710	1683	234	507	500	1180	1	1	46754933	776	4.27	0.87	03	0.77	389.00	1919.00	4250	20230712	-60.94	914	20230407	81.62	2070	-19.81	20240213	1618	2.60	20240117	4250	-60.94	20230712	916	81.22	20230428	0.75	N	018500	500	233 억	1409550	N	N	269	N	N
92	20240415	140311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1677	-21	5	-1.24	575177000	348241	164.35	1698	1698	1636	2205	1189	1698	1651.66	3.01	-23429	1732	1715	1705	1688	1678	1710	1683	234	507	500	1180	1	1	46754933	784	4.31	0.87	03	0.74	389.00	1919.00	4250	20230712	-60.54	914	20230407	83.48	2070	-18.99	20240213	1618	3.65	20240117	4250	-60.54	20230712	916	83.08	20230428	0.75	N	018500	500	233 억	1409550	N	N	269	N	N
93	20240415	130311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1655	-43	5	-2.53	454003744	275420	129.98	1698	1698	1636	2205	1189	1698	1648.41	3.01	-39660	1732	1715	1705	1688	1678	1710	1683	234	507	500	1180	1	1	46754933	774	4.25	0.86	03	0.59	389.00	1919.00	4250	20230712	-61.06	914	20230407	81.07	2070	-20.05	20240213	1618	2.29	20240117	4250	-61.06	20230712	916	80.68	20230428	0.75	N	018500	500	233 억	1409550	N	N	269	N	N
94	20240415	120313	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1645	-53	5	-3.12	409804064	248653	117.35	1698	1698	1636	2205	1189	1698	1648.10	3.01	-41689	1732	1715	1705	1688	1678	1710	1683	234	507	500	1180	1	1	46754933	769	4.23	0.86	03	0.53	389.00	1919.00	4250	20230712	-61.29	914	20230407	79.98	2070	-20.53	20240213	1618	1.67	20240117	4250	-61.29	20230712	916	79.59	20230428	0.75	N	018500	500	233 억	1409550	N	N	269	N	N
95	20240415	110313	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1650	-48	5	-2.83	372670704	226136	106.73	1698	1698	1636	2205	1189	1698	1647.99	3.01	-39973	1732	1715	1705	1688	1678	1710	1683	234	507	500	1180	1	1	46754933	771	4.24	0.86	03	0.48	389.00	1919.00	4250	20230712	-61.18	914	20230407	80.53	2070	-20.29	20240213	1618	1.98	20240117	4250	-61.18	20230712	916	80.13	20230428	0.75	N	018500	500	233 억	1409550	N	N	269	N	N
96	20240415	100313	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1649	-49	5	-2.89	269623449	163480	77.15	1698	1698	1636	2205	1189	1698	1649.27	3.01	-27624	1732	1715	1705	1688	1678	1710	1683	234	507	500	1180	1	1	46754933	771	4.24	0.86	03	0.35	389.00	1919.00	4250	20230712	-61.20	914	20230407	80.42	2070	-20.34	20240213	1618	1.92	20240117	4250	-61.20	20230712	916	80.02	20230428	0.75	N	018500	500	233 억	1409550	N	N	269	N	N
97	20240415	090314	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1670	-28	5	-1.65	14478287	8615	4.07	1698	1698	1669	2205	1189	1698	1680.59	3.01	-4304	1732	1715	1705	1688	1678	1710	1683	234	507	500	1180	1	1	46754933	781	4.29	0.87	03	0.02	389.00	1919.00	4250	20230712	-60.71	914	20230407	82.71	2070	-19.32	20240213	1618	3.21	20240117	4250	-60.71	20230712	916	82.31	20230428	0.75	N	018500	500	233 억	1409550	N	N	269	N	N
98	20240412	160312	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1698	-9	5	-0.53	359871443	211482	63.36	1720	1722	1695	2215	1195	1707	1701.66	2.99	-62448	1767	1736	1715	1684	1663	1726	1674	234	508	500	1190	1	1	46754933	794	4.37	0.88	03	0.45	389.00	1919.00	4250	20230712	-60.05	914	20230407	85.78	2070	-17.97	20240213	1618	4.94	20240117	4250	-60.05	20230712	916	85.37	20230428	0.74	N	018500	500	233 억	1395879	N	N	269	N	N
99	20240412	150312	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1706	-1	5	-0.06	340793537	200246	59.99	1720	1722	1695	2215	1195	1707	1701.87	2.99	-61163	1767	1736	1715	1684	1663	1726	1674	234	508	500	1190	1	1	46754933	798	4.39	0.89	03	0.43	389.00	1919.00	4250	20230712	-59.86	914	20230407	86.65	2070	-17.58	20240213	1618	5.44	20240117	4250	-59.86	20230712	916	86.24	20230428	0.74	N	018500	500	233 억	1395879	N	N	1	N	N
100	20240412	140313	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1702	-5	5	-0.29	289849280	170263	51.01	1720	1722	1695	2215	1195	1707	1702.36	2.99	-62543	1767	1736	1715	1684	1663	1726	1674	234	508	500	1190	1	1	46754933	796	4.38	0.89	03	0.36	389.00	1919.00	4250	20230712	-59.95	914	20230407	86.21	2070	-17.78	20240213	1618	5.19	20240117	4250	-59.95	20230712	916	85.81	20230428	0.74	N	018500	500	233 억	1395879	N	N	1	N	N
101	20240412	130310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1695	-12	5	-0.70	236286242	138701	41.55	1720	1722	1695	2215	1195	1707	1703.57	2.99	-62347	1767	1736	1715	1684	1663	1726	1674	234	508	500	1190	1	1	46754933	792	4.36	0.88	03	0.30	389.00	1919.00	4250	20230712	-60.12	914	20230407	85.45	2070	-18.12	20240213	1618	4.76	20240117	4250	-60.12	20230712	916	85.04	20230428	0.74	N	018500	500	233 억	1395879	N	N	1	N	N
102	20240412	120311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1703	-4	5	-0.23	185024896	108551	32.52	1720	1722	1698	2215	1195	1707	1704.50	2.99	-43966	1767	1736	1715	1684	1663	1726	1674	234	508	500	1190	1	1	46754933	796	4.38	0.89	03	0.23	389.00	1919.00	4250	20230712	-59.93	914	20230407	86.32	2070	-17.73	20240213	1618	5.25	20240117	4250	-59.93	20230712	916	85.92	20230428	0.74	N	018500	500	233 억	1395879	N	N	1	N	N
103	20240412	110309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1701	-6	5	-0.35	117283724	68773	20.60	1720	1722	1698	2215	1195	1707	1705.37	2.99	-23489	1767	1736	1715	1684	1663	1726	1674	234	508	500	1190	1	1	46754933	795	4.37	0.89	03	0.15	389.00	1919.00	4250	20230712	-59.98	914	20230407	86.11	2070	-17.83	20240213	1618	5.13	20240117	4250	-59.98	20230712	916	85.70	20230428	0.74	N	018500	500	233 억	1395879	N	N	1	N	N
104	20240412	100311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1707	0	3	0.00	70090794	41044	12.30	1720	1722	1700	2215	1195	1707	1707.70	2.99	-11618	1767	1736	1715	1684	1663	1726	1674	234	508	500	1190	1	1	46754933	798	4.39	0.89	03	0.09	389.00	1919.00	4250	20230712	-59.84	914	20230407	86.76	2070	-17.54	20240213	1618	5.50	20240117	4250	-59.84	20230712	916	86.35	20230428	0.74	N	018500	500	233 억	1395879	N	N	1	N	N
105	20240412	090311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1721	14	2	0.82	11829931	6886	2.06	1720	1722	1710	2215	1195	1707	1717.97	2.99	-4084	1767	1736	1715	1684	1663	1726	1674	234	508	500	1190	1	1	46754933	805	4.42	0.90	03	0.01	389.00	1919.00	4250	20230712	-59.51	914	20230407	88.29	2070	-16.86	20240213	1618	6.37	20240117	4250	-59.51	20230712	916	87.88	20230428	0.74	N	018500	500	233 억	1395879	N	N	1	N	N
106	20240411	160308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1707	-23	5	-1.33	572595952	333365	101.31	1732	1746	1694	2245	1211	1730	1717.64	2.92	18088	1790	1760	1739	1709	1688	1749	1698	234	515	500	1210	1	1	46754933	798	4.39	0.89	03	0.71	389.00	1919.00	4250	20230712	-59.84	890	20230405	91.80	2070	-17.54	20240213	1618	5.50	20240117	4250	-59.84	20230712	915	86.56	20230411	0.76	N	018500	500	233 억	1366157	N	N	1	N	N
107	20240411	150314	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1737	7	2	0.40	447952967	260559	79.19	1732	1746	1694	2245	1211	1730	1719.20	2.92	-4757	1790	1760	1739	1709	1688	1749	1698	234	515	500	1210	1	1	46754933	812	4.47	0.91	03	0.56	389.00	1919.00	4250	20230712	-59.13	890	20230405	95.17	2070	-16.09	20240213	1618	7.35	20240117	4250	-59.13	20230712	915	89.84	20230411	0.76	N	018500	500	233 억	1366157	N	N	33	N	N
108	20240411	140314	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1741	11	2	0.64	400440832	233236	70.88	1732	1743	1694	2245	1211	1730	1716.89	2.92	-9705	1790	1760	1739	1709	1688	1749	1698	234	515	500	1210	1	1	46754933	814	4.48	0.91	03	0.50	389.00	1919.00	4250	20230712	-59.04	890	20230405	95.62	2070	-15.89	20240213	1618	7.60	20240117	4250	-59.04	20230712	915	90.27	20230411	0.76	N	018500	500	233 억	1366157	N	N	33	N	N
109	20240411	130306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1728	-2	5	-0.12	365211531	212934	64.71	1732	1743	1694	2245	1211	1730	1715.14	2.92	-17145	1790	1760	1739	1709	1688	1749	1698	234	515	500	1210	1	1	46754933	808	4.44	0.90	03	0.46	389.00	1919.00	4250	20230712	-59.34	890	20230405	94.16	2070	-16.52	20240213	1618	6.80	20240117	4250	-59.34	20230712	915	88.85	20230411	0.76	N	018500	500	233 억	1366157	N	N	33	N	N
110	20240411	120310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1713	-17	5	-0.98	319361222	186396	56.65	1732	1740	1694	2245	1211	1730	1713.35	2.92	-19314	1790	1760	1739	1709	1688	1749	1698	234	515	500	1210	1	1	46754933	801	4.40	0.89	03	0.40	389.00	1919.00	4250	20230712	-59.69	890	20230405	92.47	2070	-17.25	20240213	1618	5.87	20240117	4250	-59.69	20230712	915	87.21	20230411	0.76	N	018500	500	233 억	1366157	N	N	33	N	N
111	20240411	110308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1720	-10	5	-0.58	271576155	158619	48.21	1732	1740	1694	2245	1211	1730	1712.13	2.92	-9542	1790	1760	1739	1709	1688	1749	1698	234	515	500	1210	1	1	46754933	804	4.42	0.90	03	0.34	389.00	1919.00	4250	20230712	-59.53	890	20230405	93.26	2070	-16.91	20240213	1618	6.30	20240117	4250	-59.53	20230712	915	87.98	20230411	0.76	N	018500	500	233 억	1366157	N	N	33	N	N
112	20240411	100310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1705	-25	5	-1.45	160334666	93793	28.50	1732	1740	1694	2245	1211	1730	1709.45	2.92	-17874	1790	1760	1739	1709	1688	1749	1698	234	515	500	1210	1	1	46754933	797	4.38	0.89	03	0.20	389.00	1919.00	4250	20230712	-59.88	890	20230405	91.57	2070	-17.63	20240213	1618	5.38	20240117	4250	-59.88	20230712	915	86.34	20230411	0.76	N	018500	500	233 억	1366157	N	N	33	N	N
113	20240411	090309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1720	-10	5	-0.58	28949606	16724	5.08	1732	1740	1720	2245	1211	1730	1731.02	2.92	-6034	1790	1760	1739	1709	1688	1749	1698	234	515	500	1210	1	1	46754933	804	4.42	0.90	03	0.04	389.00	1919.00	4250	20230712	-59.53	890	20230405	93.26	2070	-16.91	20240213	1618	6.30	20240117	4250	-59.53	20230712	915	87.98	20230411	0.76	N	018500	500	233 억	1366157	N	N	33	N	N
114	20240409	160306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1730	-15	5	-0.86	570052304	328151	19.10	1741	1769	1718	2265	1222	1745	1737.16	3.15	-123109	1907	1826	1754	1673	1601	1866	1713	234	520	500	1220	1	1	46754933	809	4.45	0.90	03	0.70	389.00	1919.00	4250	20230712	-59.29	890	20230405	94.38	2070	-16.43	20240213	1618	6.92	20240117	4250	-59.29	20230712	915	89.07	20230411	0.75	N	018500	500	233 억	1471506	N	N	33	N	N
115	20240409	150306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1728	-17	5	-0.97	524351263	301740	17.57	1741	1769	1718	2265	1222	1745	1737.76	3.15	-114235	1907	1826	1754	1673	1601	1866	1713	234	520	500	1220	1	1	46754933	808	4.44	0.90	03	0.65	389.00	1919.00	4250	20230712	-59.34	890	20230405	94.16	2070	-16.52	20240213	1618	6.80	20240117	4250	-59.34	20230712	915	88.85	20230411	0.75	N	018500	500	233 억	1471506	N	N	1	N	N
116	20240409	140309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1731	-14	5	-0.80	485873484	279507	16.27	1741	1769	1718	2265	1222	1745	1738.32	3.15	-102691	1907	1826	1754	1673	1601	1866	1713	234	520	500	1220	1	1	46754933	809	4.45	0.90	03	0.60	389.00	1919.00	4250	20230712	-59.27	890	20230405	94.49	2070	-16.38	20240213	1618	6.98	20240117	4250	-59.27	20230712	915	89.18	20230411	0.75	N	018500	500	233 억	1471506	N	N	1	N	N
117	20240409	130306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1730	-15	5	-0.86	426603761	245169	14.27	1741	1769	1718	2265	1222	1745	1740.04	3.15	-83856	1907	1826	1754	1673	1601	1866	1713	234	520	500	1220	1	1	46754933	809	4.45	0.90	03	0.52	389.00	1919.00	4250	20230712	-59.29	890	20230405	94.38	2070	-16.43	20240213	1618	6.92	20240117	4250	-59.29	20230712	915	89.07	20230411	0.75	N	018500	500	233 억	1471506	N	N	1	N	N
118	20240409	120308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1733	-12	5	-0.69	374396232	215041	12.52	1741	1769	1718	2265	1222	1745	1741.05	3.15	-65152	1907	1826	1754	1673	1601	1866	1713	234	520	500	1220	1	1	46754933	810	4.46	0.90	03	0.46	389.00	1919.00	4250	20230712	-59.22	890	20230405	94.72	2070	-16.28	20240213	1618	7.11	20240117	4250	-59.22	20230712	915	89.40	20230411	0.75	N	018500	500	233 억	1471506	N	N	1	N	N
119	20240409	110307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1749	4	2	0.23	334076147	191804	11.17	1741	1769	1718	2265	1222	1745	1741.76	3.15	-54188	1907	1826	1754	1673	1601	1866	1713	234	520	500	1220	1	1	46754933	818	4.50	0.91	03	0.41	389.00	1919.00	4250	20230712	-58.85	890	20230405	96.52	2070	-15.51	20240213	1618	8.10	20240117	4250	-58.85	20230712	915	91.15	20230411	0.75	N	018500	500	233 억	1471506	N	N	1	N	N
120	20240409	100305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1750	5	2	0.29	219790817	126568	7.37	1741	1754	1718	2265	1222	1745	1736.54	3.15	-30597	1907	1826	1754	1673	1601	1866	1713	234	520	500	1220	1	1	46754933	818	4.50	0.91	03	0.27	389.00	1919.00	4250	20230712	-58.82	890	20230405	96.63	2070	-15.46	20240213	1618	8.16	20240117	4250	-58.82	20230712	915	91.26	20230411	0.75	N	018500	500	233 억	1471506	N	N	1	N	N
121	20240409	090309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1736	-9	5	-0.52	22155464	12796	0.74	1741	1745	1726	2265	1222	1745	1731.44	3.15	-2050	1907	1826	1754	1673	1601	1866	1713	234	520	500	1220	1	1	46754933	812	4.46	0.90	03	0.03	389.00	1919.00	4250	20230712	-59.15	890	20230405	95.06	2070	-16.14	20240213	1618	7.29	20240117	4250	-59.15	20230712	915	89.73	20230411	0.75	N	018500	500	233 억	1471506	N	N	1	N	N
122	20240408	160306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1745	75	2	4.49	3058664091	1716324	892.43	1700	1835	1682	2170	1169	1670	1782.11	2.78	213032	1696	1683	1673	1660	1650	1678	1655	234	500	500	1160	1	1	46754933	816	4.49	0.91	03	3.67	389.00	1919.00	4250	20230712	-58.94	890	20230405	96.07	2070	-15.70	20240213	1618	7.85	20240117	4250	-58.94	20230712	915	90.71	20230411	0.80	N	018500	500	233 억	1298365	N	N	1	N	N
123	20240408	150306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1732	62	2	3.71	3006525291	1686471	876.91	1700	1835	1682	2170	1169	1670	1782.73	2.78	205479	1696	1683	1673	1660	1650	1678	1655	234	500	500	1160	1	1	46754933	810	4.45	0.90	03	3.61	389.00	1919.00	4250	20230712	-59.25	890	20230405	94.61	2070	-16.33	20240213	1618	7.05	20240117	4250	-59.25	20230712	915	89.29	20230411	0.80	N	018500	500	233 억	1298365	N	N	318	N	N
124	20240408	140307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1774	104	2	6.23	2591703778	1446944	752.36	1700	1835	1682	2170	1169	1670	1791.16	2.78	157423	1696	1683	1673	1660	1650	1678	1655	234	500	500	1160	1	1	46754933	829	4.56	0.92	03	3.09	389.00	1919.00	4250	20230712	-58.26	890	20230405	99.33	2070	-14.30	20240213	1618	9.64	20240117	4250	-58.26	20230712	915	93.88	20230411	0.80	N	018500	500	233 억	1298365	N	N	318	N	N
125	20240408	130306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1775	105	2	6.29	2470649420	1378381	716.71	1700	1835	1682	2170	1169	1670	1792.43	2.78	164281	1696	1683	1673	1660	1650	1678	1655	234	500	500	1160	1	1	46754933	830	4.56	0.92	03	2.95	389.00	1919.00	4250	20230712	-58.24	890	20230405	99.44	2070	-14.25	20240213	1618	9.70	20240117	4250	-58.24	20230712	915	93.99	20230411	0.80	N	018500	500	233 억	1298365	N	N	318	N	N
126	20240408	120306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1767	97	2	5.81	2386582434	1331027	692.09	1700	1835	1682	2170	1169	1670	1793.04	2.78	177001	1696	1683	1673	1660	1650	1678	1655	234	500	500	1160	1	1	46754933	826	4.54	0.92	03	2.85	389.00	1919.00	4250	20230712	-58.42	890	20230405	98.54	2070	-14.64	20240213	1618	9.21	20240117	4250	-58.42	20230712	915	93.11	20230411	0.80	N	018500	500	233 억	1298365	N	N	318	N	N
127	20240408	110308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1766	96	2	5.75	2249223403	1253317	651.68	1700	1835	1682	2170	1169	1670	1794.62	2.78	200644	1696	1683	1673	1660	1650	1678	1655	234	500	500	1160	1	1	46754933	826	4.54	0.92	03	2.68	389.00	1919.00	4250	20230712	-58.45	890	20230405	98.43	2070	-14.69	20240213	1618	9.15	20240117	4250	-58.45	20230712	915	93.01	20230411	0.80	N	018500	500	233 억	1298365	N	N	318	N	N
128	20240408	100304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1761	91	2	5.45	2048865760	1140320	592.93	1700	1835	1682	2170	1169	1670	1796.75	2.78	206026	1696	1683	1673	1660	1650	1678	1655	234	500	500	1160	1	1	46754933	823	4.53	0.92	03	2.44	389.00	1919.00	4250	20230712	-58.56	890	20230405	97.87	2070	-14.93	20240213	1618	8.84	20240117	4250	-58.56	20230712	915	92.46	20230411	0.80	N	018500	500	233 억	1298365	N	N	318	N	N
129	20240408	090307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	1704	34	2	2.04	28775617	16934	8.81	1700	1704	1682	2170	1169	1670	1699.28	2.78	-768	1696	1683	1673	1660	1650	1678	1655	234	500	500	1160	1	1	46754933	797	4.38	0.89	03	0.04	389.00	1919.00	4250	20230712	-59.91	890	20230405	91.46	2070	-17.68	20240213	1618	5.32	20240117	4250	-59.91	20230712	915	86.23	20230411	0.80	N	018500	500	233 억	1298365	N	N	318	N	N
130	20240405	160307	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1670	-12	5	-0.71	320856083	192120	86.47	1680	1686	1663	2185	1178	1682	1670.08	2.90	-56603	1743	1712	1695	1664	1647	1704	1656	234	503	500	1170	1	1	46754933	781	4.29	0.87	03	0.41	389.00	1919.00	4250	20230712	-60.71	890	20230405	87.64	2070	-19.32	20240213	1618	3.21	20240117	4250	-60.71	20230712	890	87.64	20230405	0.81	N	018500	500	233 억	1356968	N	N	318	N	N
131	20240405	150305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1666	-16	5	-0.95	303525402	181728	81.79	1680	1686	1663	2185	1178	1682	1670.22	2.90	-57061	1743	1712	1695	1664	1647	1704	1656	234	503	500	1170	1	1	46754933	779	4.28	0.87	03	0.39	389.00	1919.00	4250	20230712	-60.80	890	20230405	87.19	2070	-19.52	20240213	1618	2.97	20240117	4250	-60.80	20230712	890	87.19	20230405	0.81	N	018500	500	233 억	1356968	N	N	1	N	N
132	20240405	140305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1666	-16	5	-0.95	253424937	151711	68.28	1680	1686	1663	2185	1178	1682	1670.45	2.90	-51785	1743	1712	1695	1664	1647	1704	1656	234	503	500	1170	1	1	46754933	779	4.28	0.87	03	0.32	389.00	1919.00	4250	20230712	-60.80	890	20230405	87.19	2070	-19.52	20240213	1618	2.97	20240117	4250	-60.80	20230712	890	87.19	20230405	0.81	N	018500	500	233 억	1356968	N	N	1	N	N
133	20240405	130304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1674	-8	5	-0.48	188865693	112975	50.85	1680	1686	1667	2185	1178	1682	1671.75	2.90	-37806	1743	1712	1695	1664	1647	1704	1656	234	503	500	1170	1	1	46754933	783	4.30	0.87	03	0.24	389.00	1919.00	4250	20230712	-60.61	890	20230405	88.09	2070	-19.13	20240213	1618	3.46	20240117	4250	-60.61	20230712	890	88.09	20230405	0.81	N	018500	500	233 억	1356968	N	N	1	N	N
134	20240405	120305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1680	-2	5	-0.12	157626654	94287	42.44	1680	1686	1667	2185	1178	1682	1671.78	2.90	-34789	1743	1712	1695	1664	1647	1704	1656	234	503	500	1170	1	1	46754933	785	4.32	0.88	03	0.20	389.00	1919.00	4250	20230712	-60.47	890	20230405	88.76	2070	-18.84	20240213	1618	3.83	20240117	4250	-60.47	20230712	890	88.76	20230405	0.81	N	018500	500	233 억	1356968	N	N	1	N	N
135	20240405	110307	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1671	-11	5	-0.65	141265524	84503	38.03	1680	1686	1667	2185	1178	1682	1671.72	2.90	-33290	1743	1712	1695	1664	1647	1704	1656	234	503	500	1170	1	1	46754933	781	4.30	0.87	03	0.18	389.00	1919.00	4250	20230712	-60.68	890	20230405	87.75	2070	-19.28	20240213	1618	3.28	20240117	4250	-60.68	20230712	890	87.75	20230405	0.81	N	018500	500	233 억	1356968	N	N	1	N	N
136	20240405	100246	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1674	-8	5	-0.48	54350654	32480	14.62	1680	1686	1670	2185	1178	1682	1673.36	2.90	-6747	1743	1712	1695	1664	1647	1704	1656	234	503	500	1170	1	1	46754933	783	4.30	0.87	03	0.07	389.00	1919.00	4250	20230712	-60.61	890	20230405	88.09	2070	-19.13	20240213	1618	3.46	20240117	4250	-60.61	20230712	890	88.09	20230405	0.81	N	018500	500	233 억	1356968	N	N	1	N	N
137	20240405	090304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1677	-5	5	-0.30	1570698	935	0.42	1680	1680	1677	2185	1178	1682	1679.89	2.90	-435	1743	1712	1695	1664	1647	1704	1656	234	503	500	1170	1	1	46754933	784	4.31	0.87	03	0.00	389.00	1919.00	4250	20230712	-60.54	890	20230405	88.43	2070	-18.99	20240213	1618	3.65	20240117	4250	-60.54	20230712	890	88.43	20230405	0.81	N	018500	500	233 억	1356968	N	N	1	N	N
138	20240404	160302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1682	-18	5	-1.06	372300534	219281	84.39	1705	1726	1678	2210	1190	1700	1698.99	3.03	-60473	1740	1720	1705	1685	1670	1730	1695	234	510	500	1190	1	1	46754933	786	4.32	0.88	03	0.47	389.00	1919.00	4250	20230712	-60.42	890	20230405	88.99	2070	-18.74	20240213	1618	3.96	20240117	4250	-60.42	20230712	890	88.99	20230405	0.82	N	018500	500	233 억	1419010	N	N	1	N	N
139	20240404	150302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1682	-18	5	-1.06	317903096	186938	71.94	1705	1726	1678	2210	1190	1700	1700.58	3.03	-55194	1740	1720	1705	1685	1670	1730	1695	234	510	500	1190	1	1	46754933	786	4.32	0.88	03	0.40	389.00	1919.00	4250	20230712	-60.42	890	20230405	88.99	2070	-18.74	20240213	1618	3.96	20240117	4250	-60.42	20230712	890	88.99	20230405	0.82	N	018500	500	233 억	1419010	N	N	1	N	N
140	20240404	140302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1697	-3	5	-0.18	241244339	141545	54.47	1705	1726	1695	2210	1190	1700	1704.36	3.03	-38411	1740	1720	1705	1685	1670	1730	1695	234	510	500	1190	1	1	46754933	793	4.36	0.88	03	0.30	389.00	1919.00	4250	20230712	-60.07	890	20230405	90.67	2070	-18.02	20240213	1618	4.88	20240117	4250	-60.07	20230712	890	90.67	20230405	0.82	N	018500	500	233 억	1419010	N	N	1	N	N
141	20240404	130301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1710	10	2	0.59	129464271	75776	29.16	1705	1726	1701	2210	1190	1700	1708.51	3.03	-19641	1740	1720	1705	1685	1670	1730	1695	234	510	500	1190	1	1	46754933	800	4.40	0.89	03	0.16	389.00	1919.00	4250	20230712	-59.76	890	20230405	92.13	2070	-17.39	20240213	1618	5.69	20240117	4250	-59.76	20230712	890	92.13	20230405	0.82	N	018500	500	233 억	1419010	N	N	1	N	N
142	20240404	120301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1703	3	2	0.18	111712082	65387	25.16	1705	1726	1701	2210	1190	1700	1708.48	3.03	-13035	1740	1720	1705	1685	1670	1730	1695	234	510	500	1190	1	1	46754933	796	4.38	0.89	03	0.14	389.00	1919.00	4250	20230712	-59.93	890	20230405	91.35	2070	-17.73	20240213	1618	5.25	20240117	4250	-59.93	20230712	890	91.35	20230405	0.82	N	018500	500	233 억	1419010	N	N	1	N	N
143	20240404	110301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1710	10	2	0.59	69303392	40512	15.59	1705	1726	1701	2210	1190	1700	1710.69	3.03	-6595	1740	1720	1705	1685	1670	1730	1695	234	510	500	1190	1	1	46754933	800	4.40	0.89	03	0.09	389.00	1919.00	4250	20230712	-59.76	890	20230405	92.13	2070	-17.39	20240213	1618	5.69	20240117	4250	-59.76	20230712	890	92.13	20230405	0.82	N	018500	500	233 억	1419010	N	N	1	N	N
144	20240404	100300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1711	11	2	0.65	34044540	19877	7.65	1705	1726	1701	2210	1190	1700	1712.76	3.03	-2765	1740	1720	1705	1685	1670	1730	1695	234	510	500	1190	1	1	46754933	800	4.40	0.89	03	0.04	389.00	1919.00	4250	20230712	-59.74	890	20230405	92.25	2070	-17.34	20240213	1618	5.75	20240117	4250	-59.74	20230712	890	92.25	20230405	0.82	N	018500	500	233 억	1419010	N	N	1	N	N
145	20240404	090301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1725	25	2	1.47	6949598	4070	1.57	1705	1725	1701	2210	1190	1700	1707.52	3.03	1752	1740	1720	1705	1685	1670	1730	1695	234	510	500	1190	1	1	46754933	807	4.43	0.90	03	0.01	389.00	1919.00	4250	20230712	-59.41	890	20230405	93.82	2070	-16.67	20240213	1618	6.61	20240117	4250	-59.41	20230712	890	93.82	20230405	0.82	N	018500	500	233 억	1419010	N	N	1	N	N
146	20240403	160302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1700	-33	5	-1.90	440659671	259539	96.16	1691	1725	1690	2250	1214	1733	1697.85	3.06	-11432	1761	1746	1736	1721	1711	1742	1717	234	517	500	1210	1	1	46754933	795	4.37	0.89	03	0.56	389.00	1919.00	4250	20230712	-60.00	890	20230405	91.01	2070	-17.87	20240213	1618	5.07	20240117	4250	-60.00	20230712	890	91.01	20230405	0.80	N	018500	500	233 억	1430441	N	N	1	N	N
147	20240403	150301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1707	-26	5	-1.50	417103529	245674	91.02	1691	1725	1690	2250	1214	1733	1697.79	3.06	-9533	1761	1746	1736	1721	1711	1742	1717	234	517	500	1210	1	1	46754933	798	4.39	0.89	03	0.53	389.00	1919.00	4250	20230712	-59.84	890	20230405	91.80	2070	-17.54	20240213	1618	5.50	20240117	4250	-59.84	20230712	890	91.80	20230405	0.80	N	018500	500	233 억	1430441	N	N	0	N	N
148	20240403	140300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1700	-33	5	-1.90	377222577	222218	82.33	1691	1725	1690	2250	1214	1733	1697.53	3.06	-2963	1761	1746	1736	1721	1711	1742	1717	234	517	500	1210	1	1	46754933	795	4.37	0.89	03	0.48	389.00	1919.00	4250	20230712	-60.00	890	20230405	91.01	2070	-17.87	20240213	1618	5.07	20240117	4250	-60.00	20230712	890	91.01	20230405	0.80	N	018500	500	233 억	1430441	N	N	0	N	N
149	20240403	130259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1698	-35	5	-2.02	340836519	200831	74.41	1691	1725	1690	2250	1214	1733	1697.13	3.06	-3860	1761	1746	1736	1721	1711	1742	1717	234	517	500	1210	1	1	46754933	794	4.37	0.88	03	0.43	389.00	1919.00	4250	20230712	-60.05	890	20230405	90.79	2070	-17.97	20240213	1618	4.94	20240117	4250	-60.05	20230712	890	90.79	20230405	0.80	N	018500	500	233 억	1430441	N	N	0	N	N
150	20240403	120301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1699	-34	5	-1.96	290461732	171166	63.42	1691	1725	1690	2250	1214	1733	1696.96	3.06	-4509	1761	1746	1736	1721	1711	1742	1717	234	517	500	1210	1	1	46754933	794	4.37	0.89	03	0.37	389.00	1919.00	4250	20230712	-60.02	890	20230405	90.90	2070	-17.92	20240213	1618	5.01	20240117	4250	-60.02	20230712	890	90.90	20230405	0.80	N	018500	500	233 억	1430441	N	N	0	N	N
151	20240403	110259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1698	-35	5	-2.02	246729824	145431	53.88	1691	1725	1690	2250	1214	1733	1696.54	3.06	-4877	1761	1746	1736	1721	1711	1742	1717	234	517	500	1210	1	1	46754933	794	4.37	0.88	03	0.31	389.00	1919.00	4250	20230712	-60.05	890	20230405	90.79	2070	-17.97	20240213	1618	4.94	20240117	4250	-60.05	20230712	890	90.79	20230405	0.80	N	018500	500	233 억	1430441	N	N	0	N	N
152	20240403	100300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1699	-34	5	-1.96	194911079	114958	42.59	1691	1725	1690	2250	1214	1733	1695.50	3.06	2620	1761	1746	1736	1721	1711	1742	1717	234	517	500	1210	1	1	46754933	794	4.37	0.89	03	0.25	389.00	1919.00	4250	20230712	-60.02	890	20230405	90.90	2070	-17.92	20240213	1618	5.01	20240117	4250	-60.02	20230712	890	90.90	20230405	0.80	N	018500	500	233 억	1430441	N	N	0	N	N
153	20240403	090301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1718	-15	5	-0.87	55143780	32525	12.05	1691	1725	1691	2250	1214	1733	1695.43	3.06	3568	1761	1746	1736	1721	1711	1742	1717	234	517	500	1210	1	1	46754933	803	4.42	0.90	03	0.07	389.00	1919.00	4250	20230712	-59.58	890	20230405	93.03	2070	-17.00	20240213	1618	6.18	20240117	4250	-59.58	20230712	890	93.03	20230405	0.80	N	018500	500	233 억	1430441	N	N	0	N	N
154	20240402	160254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1733	-18	5	-1.03	467757342	269703	136.16	1751	1751	1726	2275	1226	1751	1734.34	3.21	-66463	1775	1763	1752	1740	1729	1769	1746	234	524	500	1220	1	1	46754933	810	4.46	0.90	03	0.58	389.00	1919.00	4250	20230712	-59.22	890	20230405	94.72	2070	-16.28	20240213	1618	7.11	20240117	4250	-59.22	20230712	890	94.72	20230405	0.79	N	018500	500	233 억	1501304	N	N	0	N	N
155	20240402	150300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1730	-21	5	-1.20	393394954	226700	114.45	1751	1751	1729	2275	1226	1751	1735.31	3.21	-63545	1775	1763	1752	1740	1729	1769	1746	234	524	500	1220	1	1	46754933	809	4.45	0.90	03	0.48	389.00	1919.00	4250	20230712	-59.29	890	20230405	94.38	2070	-16.43	20240213	1618	6.92	20240117	4250	-59.29	20230712	890	94.38	20230405	0.79	N	018500	500	233 억	1501304	N	N	0	N	N
156	20240402	140300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1731	-20	5	-1.14	333821342	192270	97.07	1751	1751	1729	2275	1226	1751	1736.21	3.21	-57793	1775	1763	1752	1740	1729	1769	1746	234	524	500	1220	1	1	46754933	809	4.45	0.90	03	0.41	389.00	1919.00	4250	20230712	-59.27	890	20230405	94.49	2070	-16.38	20240213	1618	6.98	20240117	4250	-59.27	20230712	890	94.49	20230405	0.79	N	018500	500	233 억	1501304	N	N	0	N	N
157	20240402	130256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1734	-17	5	-0.97	255746441	147184	74.31	1751	1751	1729	2275	1226	1751	1737.60	3.21	-53236	1775	1763	1752	1740	1729	1769	1746	234	524	500	1220	1	1	46754933	811	4.46	0.90	03	0.31	389.00	1919.00	4250	20230712	-59.20	890	20230405	94.83	2070	-16.23	20240213	1618	7.17	20240117	4250	-59.20	20230712	890	94.83	20230405	0.79	N	018500	500	233 억	1501304	N	N	0	N	N
158	20240402	120256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1737	-14	5	-0.80	207081155	119157	60.16	1751	1751	1729	2275	1226	1751	1737.88	3.21	-50016	1775	1763	1752	1740	1729	1769	1746	234	524	500	1220	1	1	46754933	812	4.47	0.91	03	0.25	389.00	1919.00	4250	20230712	-59.13	890	20230405	95.17	2070	-16.09	20240213	1618	7.35	20240117	4250	-59.13	20230712	890	95.17	20230405	0.79	N	018500	500	233 억	1501304	N	N	0	N	N
159	20240402	110257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1739	-12	5	-0.69	199728005	114919	58.02	1751	1751	1729	2275	1226	1751	1737.99	3.21	-50504	1775	1763	1752	1740	1729	1769	1746	234	524	500	1220	1	1	46754933	813	4.47	0.91	03	0.25	389.00	1919.00	4250	20230712	-59.08	890	20230405	95.39	2070	-15.99	20240213	1618	7.48	20240117	4250	-59.08	20230712	890	95.39	20230405	0.79	N	018500	500	233 억	1501304	N	N	0	N	N
160	20240402	100256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1744	-7	5	-0.40	119938596	68925	34.80	1751	1751	1736	2275	1226	1751	1740.13	3.21	-21057	1775	1763	1752	1740	1729	1769	1746	234	524	500	1220	1	1	46754933	815	4.48	0.91	03	0.15	389.00	1919.00	4250	20230712	-58.96	890	20230405	95.96	2070	-15.75	20240213	1618	7.79	20240117	4250	-58.96	20230712	890	95.96	20230405	0.79	N	018500	500	233 억	1501304	N	N	0	N	N
161	20240402	090256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1748	-3	5	-0.17	15081690	8655	4.37	1751	1751	1740	2275	1226	1751	1742.54	3.21	-7710	1775	1763	1752	1740	1729	1769	1746	234	524	500	1220	1	1	46754933	817	4.49	0.91	03	0.02	389.00	1919.00	4250	20230712	-58.87	890	20230405	96.40	2070	-15.56	20240213	1618	8.03	20240117	4250	-58.87	20230712	890	96.40	20230405	0.79	N	018500	500	233 억	1501304	N	N	0	N	N
162	20240401	160255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1751	1	2	0.06	346325206	197869	56.19	1750	1764	1741	2275	1225	1750	1750.28	3.37	-74609	1806	1777	1761	1732	1716	1770	1725	234	525	500	1220	1	1	46754933	819	4.50	0.91	03	0.42	389.00	1919.00	4250	20230712	-58.80	890	20230405	96.74	2070	-15.41	20240213	1618	8.22	20240117	4250	-58.80	20230712	890	96.74	20230405	0.77	N	018500	500	233 억	1576747	N	N	1	N	N
163	20240401	150256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1753	3	2	0.17	322877620	184476	52.39	1750	1764	1741	2275	1225	1750	1750.24	3.37	-73126	1806	1777	1761	1732	1716	1770	1725	234	525	500	1220	1	1	46754933	820	4.51	0.91	03	0.39	389.00	1919.00	4250	20230712	-58.75	890	20230405	96.97	2070	-15.31	20240213	1618	8.34	20240117	4250	-58.75	20230712	890	96.97	20230405	0.77	N	018500	500	233 억	1576747	N	N	1	N	N
164	20240401	140255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1753	3	2	0.17	308369055	176201	50.04	1750	1764	1741	2275	1225	1750	1750.10	3.37	-71415	1806	1777	1761	1732	1716	1770	1725	234	525	500	1220	1	1	46754933	820	4.51	0.91	03	0.38	389.00	1919.00	4250	20230712	-58.75	890	20230405	96.97	2070	-15.31	20240213	1618	8.34	20240117	4250	-58.75	20230712	890	96.97	20230405	0.77	N	018500	500	233 억	1576747	N	N	1	N	N
165	20240401	130255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1749	-1	5	-0.06	288180769	164671	46.76	1750	1764	1741	2275	1225	1750	1750.04	3.37	-63703	1806	1777	1761	1732	1716	1770	1725	234	525	500	1220	1	1	46754933	818	4.50	0.91	03	0.35	389.00	1919.00	4250	20230712	-58.85	890	20230405	96.52	2070	-15.51	20240213	1618	8.10	20240117	4250	-58.85	20230712	890	96.52	20230405	0.77	N	018500	500	233 억	1576747	N	N	1	N	N
166	20240401	120257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1745	-5	5	-0.29	249745692	142658	40.51	1750	1764	1743	2275	1225	1750	1750.66	3.37	-52668	1806	1777	1761	1732	1716	1770	1725	234	525	500	1220	1	1	46754933	816	4.49	0.91	03	0.31	389.00	1919.00	4250	20230712	-58.94	890	20230405	96.07	2070	-15.70	20240213	1618	7.85	20240117	4250	-58.94	20230712	890	96.07	20230405	0.77	N	018500	500	233 억	1576747	N	N	1	N	N
167	20240401	110256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1760	10	2	0.57	106491360	60669	17.23	1750	1764	1749	2275	1225	1750	1755.28	3.37	-631	1806	1777	1761	1732	1716	1770	1725	234	525	500	1220	1	1	46754933	823	4.52	0.92	03	0.13	389.00	1919.00	4250	20230712	-58.59	890	20230405	97.75	2070	-14.98	20240213	1618	8.78	20240117	4250	-58.59	20230712	890	97.75	20230405	0.77	N	018500	500	233 억	1576747	N	N	1	N	N
168	20240401	100254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1757	7	2	0.40	71253444	40601	11.53	1750	1764	1749	2275	1225	1750	1754.97	3.37	2708	1806	1777	1761	1732	1716	1770	1725	234	525	500	1220	1	1	46754933	821	4.52	0.92	03	0.09	389.00	1919.00	4250	20230712	-58.66	890	20230405	97.42	2070	-15.12	20240213	1618	8.59	20240117	4250	-58.66	20230712	890	97.42	20230405	0.77	N	018500	500	233 억	1576747	N	N	1	N	N
169	20240401	090254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1757	7	2	0.40	6216356	3551	1.01	1750	1757	1749	2275	1225	1750	1750.59	3.37	-44	1806	1777	1761	1732	1716	1770	1725	234	525	500	1220	1	1	46754933	821	4.52	0.92	03	0.01	389.00	1919.00	4250	20230712	-58.66	890	20230405	97.42	2070	-15.12	20240213	1618	8.59	20240117	4250	-58.66	20230712	890	97.42	20230405	0.77	N	018500	500	233 억	1576747	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History