KissMeData/018500/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1750	-26	5	-1.46	616837057	350626	86.27	1778	1790	1745	2305	1244	1776	1759.28	3.67	-130393	1863	1819	1796	1752	1729	1808	1741	234	529	500	1100	1	1	46754933	818	4.50	0.91	03	0.75	389.00	1919.00	4250	20230712	-58.82	890	20230405	96.63	2070	-15.46	20240213	1618	8.16	20240117	4250	-58.82	20230712	890	96.63	20230405	0.78	N	018500	500	233 억	1714140	N	N	1	N	N
3	20240329	150328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1749	-27	5	-1.52	587967654	334122	82.21	1778	1790	1745	2305	1244	1776	1759.74	3.67	-125312	1863	1819	1796	1752	1729	1808	1741	234	529	500	1100	1	1	46754933	818	4.50	0.91	03	0.71	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	0.78	N	018500	500	233 억	1714140	N	N	4	N	N
4	20240329	140325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1756	-20	5	-1.13	495653605	281335	69.22	1778	1790	1748	2305	1244	1776	1761.79	3.67	-106946	1863	1819	1796	1752	1729	1808	1741	234	529	500	1100	1	1	46754933	821	4.51	0.92	03	0.60	389.00	1919.00	4250	20230712	-58.68	890	20230405	97.30	2070	-15.17	20240213	1618	8.53	20240117	4250	-58.68	20230712	890	97.30	20230405	0.78	N	018500	500	233 억	1714140	N	N	4	N	N
5	20240329	130323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1765	-11	5	-0.62	321861216	182208	44.83	1778	1790	1758	2305	1244	1776	1766.45	3.67	-80713	1863	1819	1796	1752	1729	1808	1741	234	529	500	1100	1	1	46754933	825	4.54	0.92	03	0.39	389.00	1919.00	4250	20230712	-58.47	890	20230405	98.31	2070	-14.73	20240213	1618	9.09	20240117	4250	-58.47	20230712	890	98.31	20230405	0.78	N	018500	500	233 억	1714140	N	N	4	N	N
6	20240329	120324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1764	-12	5	-0.68	283017345	160151	39.41	1778	1790	1758	2305	1244	1776	1767.19	3.67	-68242	1863	1819	1796	1752	1729	1808	1741	234	529	500	1100	1	1	46754933	825	4.53	0.92	03	0.34	389.00	1919.00	4250	20230712	-58.49	890	20230405	98.20	2070	-14.78	20240213	1618	9.02	20240117	4250	-58.49	20230712	890	98.20	20230405	0.78	N	018500	500	233 억	1714140	N	N	4	N	N
7	20240329	110321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1762	-14	5	-0.79	229386309	129688	31.91	1778	1790	1758	2305	1244	1776	1768.76	3.67	-59527	1863	1819	1796	1752	1729	1808	1741	234	529	500	1100	1	1	46754933	824	4.53	0.92	03	0.28	389.00	1919.00	4250	20230712	-58.54	890	20230405	97.98	2070	-14.88	20240213	1618	8.90	20240117	4250	-58.54	20230712	890	97.98	20230405	0.78	N	018500	500	233 억	1714140	N	N	4	N	N
8	20240329	100322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1768	-8	5	-0.45	183673408	103801	25.54	1778	1790	1758	2305	1244	1776	1769.48	3.67	-56751	1863	1819	1796	1752	1729	1808	1741	234	529	500	1100	1	1	46754933	827	4.54	0.92	03	0.22	389.00	1919.00	4250	20230712	-58.40	890	20230405	98.65	2070	-14.59	20240213	1618	9.27	20240117	4250	-58.40	20230712	890	98.65	20230405	0.78	N	018500	500	233 억	1714140	N	N	4	N	N
9	20240329	090318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1789	13	2	0.73	8236467	4627	1.14	1778	1790	1778	2305	1244	1776	1780.09	3.67	-818	1863	1819	1796	1752	1729	1808	1741	234	529	500	1100	1	1	46754933	836	4.60	0.93	03	0.01	389.00	1919.00	4250	20230712	-57.91	890	20230405	101.01	2070	-13.57	20240213	1618	10.57	20240117	4250	-57.91	20230712	890	101.01	20230405	0.78	N	018500	500	233 억	1714140	N	N	4	N	N
10	20240328	160323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1776	-50	5	-2.74	725601031	403318	128.79	1836	1840	1773	2370	1279	1826	1799.09	4.07	-185012	1874	1850	1837	1813	1800	1843	1806	234	544	500	1130	1	1	46754933	830	4.57	0.93	03	0.86	389.00	1919.00	4250	20230712	-58.21	890	20230405	99.55	2070	-14.20	20240213	1618	9.77	20240117	4250	-58.21	20230712	890	99.55	20230405	0.79	N	018500	500	233 억	1904692	N	N	4	N	N
11	20240328	150323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1785	-41	5	-2.25	651174674	361434	115.41	1836	1840	1773	2370	1279	1826	1801.64	4.07	-165672	1874	1850	1837	1813	1800	1843	1806	234	544	500	1130	1	1	46754933	835	4.59	0.93	03	0.77	389.00	1919.00	4250	20230712	-58.00	890	20230405	100.56	2070	-13.77	20240213	1618	10.32	20240117	4250	-58.00	20230712	890	100.56	20230405	0.79	N	018500	500	233 억	1904692	N	N	2	N	N
12	20240328	140320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1792	-34	5	-1.86	537477418	297704	95.06	1836	1840	1790	2370	1279	1826	1805.41	4.07	-133043	1874	1850	1837	1813	1800	1843	1806	234	544	500	1130	1	1	46754933	838	4.61	0.93	03	0.64	389.00	1919.00	4250	20230712	-57.84	890	20230405	101.35	2070	-13.43	20240213	1618	10.75	20240117	4250	-57.84	20230712	890	101.35	20230405	0.79	N	018500	500	233 억	1904692	N	N	2	N	N
13	20240328	130320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	-29	5	-1.59	390353518	215640	68.86	1836	1840	1797	2370	1279	1826	1810.21	4.07	-92629	1874	1850	1837	1813	1800	1843	1806	234	544	500	1130	1	1	46754933	840	4.62	0.94	03	0.46	389.00	1919.00	4250	20230712	-57.72	890	20230405	101.91	2070	-13.19	20240213	1618	11.06	20240117	4250	-57.72	20230712	890	101.91	20230405	0.79	N	018500	500	233 억	1904692	N	N	2	N	N
14	20240328	120322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1810	-16	5	-0.88	297945431	164387	52.49	1836	1840	1800	2370	1279	1826	1812.46	4.07	-50731	1874	1850	1837	1813	1800	1843	1806	234	544	500	1130	1	1	46754933	846	4.65	0.94	03	0.35	389.00	1919.00	4250	20230712	-57.41	890	20230405	103.37	2070	-12.56	20240213	1618	11.87	20240117	4250	-57.41	20230712	890	103.37	20230405	0.79	N	018500	500	233 억	1904692	N	N	2	N	N
15	20240328	110320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1810	-16	5	-0.88	246906649	136168	43.48	1836	1840	1800	2370	1279	1826	1813.25	4.07	-35629	1874	1850	1837	1813	1800	1843	1806	234	544	500	1130	1	1	46754933	846	4.65	0.94	03	0.29	389.00	1919.00	4250	20230712	-57.41	890	20230405	103.37	2070	-12.56	20240213	1618	11.87	20240117	4250	-57.41	20230712	890	103.37	20230405	0.79	N	018500	500	233 억	1904692	N	N	2	N	N
16	20240328	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1817	-9	5	-0.49	125784891	69134	22.08	1836	1840	1811	2370	1279	1826	1819.44	4.07	-19299	1874	1850	1837	1813	1800	1843	1806	234	544	500	1130	1	1	46754933	850	4.67	0.95	03	0.15	389.00	1919.00	4250	20230712	-57.25	890	20230405	104.16	2070	-12.22	20240213	1618	12.30	20240117	4250	-57.25	20230712	890	104.16	20230405	0.79	N	018500	500	233 억	1904692	N	N	2	N	N
17	20240328	090327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1837	11	2	0.60	8956191	4880	1.56	1836	1840	1831	2370	1279	1826	1835.29	4.07	-3637	1874	1850	1837	1813	1800	1843	1806	234	544	500	1130	1	1	46754933	859	4.72	0.96	03	0.01	389.00	1919.00	4250	20230712	-56.78	890	20230405	106.40	2070	-11.26	20240213	1618	13.54	20240117	4250	-56.78	20230712	890	106.40	20230405	0.79	N	018500	500	233 억	1904692	N	N	2	N	N
18	20240327	160325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1826	-14	5	-0.76	575421521	312227	81.74	1850	1861	1824	2390	1288	1840	1842.96	4.03	23224	1879	1859	1833	1813	1787	1869	1823	234	550	500	1140	1	1	46754933	854	4.69	0.95	03	0.67	389.00	1919.00	4250	20230712	-57.04	890	20230405	105.17	2070	-11.79	20240213	1618	12.86	20240117	4250	-57.04	20230712	890	105.17	20230405	0.80	N	018500	500	233 억	1884159	N	N	2	N	N
19	20240327	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1829	-11	5	-0.60	517926351	280752	73.50	1850	1861	1829	2390	1288	1840	1844.78	4.03	29749	1879	1859	1833	1813	1787	1869	1823	234	550	500	1140	1	1	46754933	855	4.70	0.95	03	0.60	389.00	1919.00	4250	20230712	-56.96	890	20230405	105.51	2070	-11.64	20240213	1618	13.04	20240117	4250	-56.96	20230712	890	105.51	20230405	0.80	N	018500	500	233 억	1884159	N	N	3	N	N
20	20240327	140325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1842	2	2	0.11	427867710	231619	60.64	1850	1861	1838	2390	1288	1840	1847.29	4.03	39951	1879	1859	1833	1813	1787	1869	1823	234	550	500	1140	1	1	46754933	861	4.74	0.96	03	0.50	389.00	1919.00	4250	20230712	-56.66	890	20230405	106.97	2070	-11.01	20240213	1618	13.84	20240117	4250	-56.66	20230712	890	106.97	20230405	0.80	N	018500	500	233 억	1884159	N	N	3	N	N
21	20240327	130326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1845	5	2	0.27	375918106	203408	53.25	1850	1861	1838	2390	1288	1840	1848.10	4.03	39044	1879	1859	1833	1813	1787	1869	1823	234	550	500	1140	1	1	46754933	863	4.74	0.96	03	0.44	389.00	1919.00	4250	20230712	-56.59	890	20230405	107.30	2070	-10.87	20240213	1618	14.03	20240117	4250	-56.59	20230712	890	107.30	20230405	0.80	N	018500	500	233 억	1884159	N	N	3	N	N
22	20240327	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1852	12	2	0.65	336351855	182020	47.65	1850	1861	1838	2390	1288	1840	1847.88	4.03	38791	1879	1859	1833	1813	1787	1869	1823	234	550	500	1140	1	1	46754933	866	4.76	0.97	03	0.39	389.00	1919.00	4250	20230712	-56.42	890	20230405	108.09	2070	-10.53	20240213	1618	14.46	20240117	4250	-56.42	20230712	890	108.09	20230405	0.80	N	018500	500	233 억	1884159	N	N	3	N	N
23	20240327	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1850	10	2	0.54	287661519	155650	40.75	1850	1861	1838	2390	1288	1840	1848.13	4.03	35068	1879	1859	1833	1813	1787	1869	1823	234	550	500	1140	1	1	46754933	865	4.76	0.96	03	0.33	389.00	1919.00	4250	20230712	-56.47	890	20230405	107.87	2070	-10.63	20240213	1618	14.34	20240117	4250	-56.47	20230712	890	107.87	20230405	0.80	N	018500	500	233 억	1884159	N	N	3	N	N
24	20240327	100322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1855	15	2	0.82	206218202	111547	29.20	1850	1861	1838	2390	1288	1840	1848.71	4.03	32350	1879	1859	1833	1813	1787	1869	1823	234	550	500	1140	1	1	46754933	867	4.77	0.97	03	0.24	389.00	1919.00	4250	20230712	-56.35	890	20230405	108.43	2070	-10.39	20240213	1618	14.65	20240117	4250	-56.35	20230712	890	108.43	20230405	0.80	N	018500	500	233 억	1884159	N	N	3	N	N
25	20240327	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1850	10	2	0.54	50122708	27044	7.08	1850	1861	1850	2390	1288	1840	1853.38	4.03	8392	1879	1859	1833	1813	1787	1869	1823	234	550	500	1140	1	1	46754933	865	4.76	0.96	03	0.06	389.00	1919.00	4250	20230712	-56.47	890	20230405	107.87	2070	-10.63	20240213	1618	14.34	20240117	4250	-56.47	20230712	890	107.87	20230405	0.80	N	018500	500	233 억	1884159	N	N	3	N	N
26	20240326	160316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1840	33	2	1.83	701122120	381772	206.28	1807	1853	1807	2345	1265	1807	1836.49	3.82	106888	1837	1822	1806	1791	1775	1814	1783	234	538	500	1120	1	1	46754933	860	4.73	0.96	03	0.82	389.00	1919.00	4250	20230712	-56.71	890	20230405	106.74	2070	-11.11	20240213	1618	13.72	20240117	4250	-56.71	20230712	890	106.74	20230405	0.78	N	018500	500	233 억	1785729	N	N	3	N	N
27	20240326	150321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1839	32	2	1.77	610951572	332838	179.84	1807	1853	1807	2345	1265	1807	1835.58	3.82	100150	1837	1822	1806	1791	1775	1814	1783	234	538	500	1120	1	1	46754933	860	4.73	0.96	03	0.71	389.00	1919.00	4250	20230712	-56.73	890	20230405	106.63	2070	-11.16	20240213	1618	13.66	20240117	4250	-56.73	20230712	890	106.63	20230405	0.78	N	018500	500	233 억	1785729	N	N	32	N	N
28	20240326	140319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1839	32	2	1.77	480778830	262175	141.66	1807	1853	1807	2345	1265	1807	1833.81	3.82	74096	1837	1822	1806	1791	1775	1814	1783	234	538	500	1120	1	1	46754933	860	4.73	0.96	03	0.56	389.00	1919.00	4250	20230712	-56.73	890	20230405	106.63	2070	-11.16	20240213	1618	13.66	20240117	4250	-56.73	20230712	890	106.63	20230405	0.78	N	018500	500	233 억	1785729	N	N	32	N	N
29	20240326	130320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1829	22	2	1.22	321755974	175608	94.89	1807	1853	1807	2345	1265	1807	1832.24	3.82	53247	1837	1822	1806	1791	1775	1814	1783	234	538	500	1120	1	1	46754933	855	4.70	0.95	03	0.38	389.00	1919.00	4250	20230712	-56.96	890	20230405	105.51	2070	-11.64	20240213	1618	13.04	20240117	4250	-56.96	20230712	890	105.51	20230405	0.78	N	018500	500	233 억	1785729	N	N	32	N	N
30	20240326	120320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1837	30	2	1.66	260260108	141991	76.72	1807	1853	1807	2345	1265	1807	1832.93	3.82	58027	1837	1822	1806	1791	1775	1814	1783	234	538	500	1120	1	1	46754933	859	4.72	0.96	03	0.30	389.00	1919.00	4250	20230712	-56.78	890	20230405	106.40	2070	-11.26	20240213	1618	13.54	20240117	4250	-56.78	20230712	890	106.40	20230405	0.78	N	018500	500	233 억	1785729	N	N	32	N	N
31	20240326	110315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1837	30	2	1.66	235627893	128579	69.47	1807	1853	1807	2345	1265	1807	1832.55	3.82	57290	1837	1822	1806	1791	1775	1814	1783	234	538	500	1120	1	1	46754933	859	4.72	0.96	03	0.28	389.00	1919.00	4250	20230712	-56.78	890	20230405	106.40	2070	-11.26	20240213	1618	13.54	20240117	4250	-56.78	20230712	890	106.40	20230405	0.78	N	018500	500	233 억	1785729	N	N	32	N	N
32	20240326	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1839	32	2	1.77	182694494	99734	53.89	1807	1853	1807	2345	1265	1807	1831.82	3.82	51258	1837	1822	1806	1791	1775	1814	1783	234	538	500	1120	1	1	46754933	860	4.73	0.96	03	0.21	389.00	1919.00	4250	20230712	-56.73	890	20230405	106.63	2070	-11.16	20240213	1618	13.66	20240117	4250	-56.73	20230712	890	106.63	20230405	0.78	N	018500	500	233 억	1785729	N	N	32	N	N
33	20240326	090319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1807	0	3	0.00	23772958	13154	7.11	1807	1814	1807	2345	1265	1807	1807.28	3.82	9279	1837	1822	1806	1791	1775	1814	1783	234	538	500	1120	1	1	46754933	845	4.65	0.94	03	0.03	389.00	1919.00	4250	20230712	-57.48	890	20230405	103.03	2070	-12.71	20240213	1618	11.68	20240117	4250	-57.48	20230712	890	103.03	20230405	0.78	N	018500	500	233 억	1785729	N	N	32	N	N
34	20240325	160328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1807	3	2	0.17	333069173	184988	62.11	1821	1821	1790	2345	1263	1804	1800.49	3.82	6449	1849	1826	1812	1789	1775	1819	1782	234	541	500	1110	1	1	46754933	845	4.65	0.94	03	0.40	389.00	1919.00	4250	20230712	-57.48	890	20230405	103.03	2070	-12.71	20240213	1618	11.68	20240117	4250	-57.48	20230712	890	103.03	20230405	0.79	N	018500	500	233 억	1788197	N	N	32	N	N
35	20240325	150330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1807	3	2	0.17	316121985	175611	58.96	1821	1821	1790	2345	1263	1804	1800.13	3.82	7355	1849	1826	1812	1789	1775	1819	1782	234	541	500	1110	1	1	46754933	845	4.65	0.94	03	0.38	389.00	1919.00	4250	20230712	-57.48	890	20230405	103.03	2070	-12.71	20240213	1618	11.68	20240117	4250	-57.48	20230712	890	103.03	20230405	0.79	N	018500	500	233 억	1788197	N	N	18	N	N
36	20240325	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1811	7	2	0.39	285722570	158769	53.30	1821	1821	1790	2345	1263	1804	1799.61	3.82	6349	1849	1826	1812	1789	1775	1819	1782	234	541	500	1110	1	1	46754933	847	4.66	0.94	03	0.34	389.00	1919.00	4250	20230712	-57.39	890	20230405	103.48	2070	-12.51	20240213	1618	11.93	20240117	4250	-57.39	20230712	890	103.48	20230405	0.79	N	018500	500	233 억	1788197	N	N	18	N	N
37	20240325	130331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	1	2	0.06	250573438	139285	46.76	1821	1821	1790	2345	1263	1804	1799.00	3.82	3396	1849	1826	1812	1789	1775	1819	1782	234	541	500	1110	1	1	46754933	844	4.64	0.94	03	0.30	389.00	1919.00	4250	20230712	-57.53	890	20230405	102.81	2070	-12.80	20240213	1618	11.56	20240117	4250	-57.53	20230712	890	102.81	20230405	0.79	N	018500	500	233 억	1788197	N	N	18	N	N
38	20240325	120336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1804	0	3	0.00	243326955	135271	45.41	1821	1821	1790	2345	1263	1804	1798.81	3.82	2832	1849	1826	1812	1789	1775	1819	1782	234	541	500	1110	1	1	46754933	843	4.64	0.94	03	0.29	389.00	1919.00	4250	20230712	-57.55	890	20230405	102.70	2070	-12.85	20240213	1618	11.50	20240117	4250	-57.55	20230712	890	102.70	20230405	0.79	N	018500	500	233 억	1788197	N	N	18	N	N
39	20240325	110332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1795	-9	5	-0.50	211167249	117422	39.42	1821	1821	1790	2345	1263	1804	1798.36	3.82	-2069	1849	1826	1812	1789	1775	1819	1782	234	541	500	1110	1	1	46754933	839	4.61	0.94	03	0.25	389.00	1919.00	4250	20230712	-57.76	890	20230405	101.69	2070	-13.29	20240213	1618	10.94	20240117	4250	-57.76	20230712	890	101.69	20230405	0.79	N	018500	500	233 억	1788197	N	N	18	N	N
40	20240325	100331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-4	5	-0.22	113596468	63081	21.18	1821	1821	1794	2345	1263	1804	1800.80	3.82	-5237	1849	1826	1812	1789	1775	1819	1782	234	541	500	1110	1	1	46754933	842	4.63	0.94	03	0.13	389.00	1919.00	4250	20230712	-57.65	890	20230405	102.25	2070	-13.04	20240213	1618	11.25	20240117	4250	-57.65	20230712	890	102.25	20230405	0.79	N	018500	500	233 억	1788197	N	N	18	N	N
41	20240325	090332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	1	2	0.06	12686312	7022	2.36	1821	1821	1801	2345	1263	1804	1806.65	3.82	-3741	1849	1826	1812	1789	1775	1819	1782	234	541	500	1110	1	1	46754933	844	4.64	0.94	03	0.02	389.00	1919.00	4250	20230712	-57.53	890	20230405	102.81	2070	-12.80	20240213	1618	11.56	20240117	4250	-57.53	20230712	890	102.81	20230405	0.79	N	018500	500	233 억	1788197	N	N	18	N	N
42	20240322	160329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1804	-36	5	-1.96	538482149	297655	94.13	1835	1835	1798	2390	1288	1840	1809.08	3.91	-81049	1882	1861	1832	1811	1782	1871	1821	234	550	500	1140	1	1	46754933	843	4.64	0.94	03	0.64	389.00	1919.00	4250	20230712	-57.55	890	20230405	102.70	2070	-12.85	20240213	1618	11.50	20240117	4250	-57.55	20230712	890	102.70	20230405	0.76	N	018500	500	233 억	1830239	N	N	18	N	N
43	20240322	150333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1804	-36	5	-1.96	516082343	285239	90.21	1835	1835	1798	2390	1288	1840	1809.30	3.91	-76269	1882	1861	1832	1811	1782	1871	1821	234	550	500	1140	1	1	46754933	843	4.64	0.94	03	0.61	389.00	1919.00	4250	20230712	-57.55	890	20230405	102.70	2070	-12.85	20240213	1618	11.50	20240117	4250	-57.55	20230712	890	102.70	20230405	0.76	N	018500	500	233 억	1830239	N	N	23	N	N
44	20240322	140329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1803	-37	5	-2.01	477744108	263985	83.48	1835	1835	1798	2390	1288	1840	1809.74	3.91	-76539	1882	1861	1832	1811	1782	1871	1821	234	550	500	1140	1	1	46754933	843	4.63	0.94	03	0.56	389.00	1919.00	4250	20230712	-57.58	890	20230405	102.58	2070	-12.90	20240213	1618	11.43	20240117	4250	-57.58	20230712	890	102.58	20230405	0.76	N	018500	500	233 억	1830239	N	N	23	N	N
45	20240322	130330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1802	-38	5	-2.07	433266267	239313	75.68	1835	1835	1798	2390	1288	1840	1810.46	3.91	-72215	1882	1861	1832	1811	1782	1871	1821	234	550	500	1140	1	1	46754933	843	4.63	0.94	03	0.51	389.00	1919.00	4250	20230712	-57.60	890	20230405	102.47	2070	-12.95	20240213	1618	11.37	20240117	4250	-57.60	20230712	890	102.47	20230405	0.76	N	018500	500	233 억	1830239	N	N	23	N	N
46	20240322	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1803	-37	5	-2.01	401907655	221894	70.17	1835	1835	1800	2390	1288	1840	1811.26	3.91	-68946	1882	1861	1832	1811	1782	1871	1821	234	550	500	1140	1	1	46754933	843	4.63	0.94	03	0.47	389.00	1919.00	4250	20230712	-57.58	890	20230405	102.58	2070	-12.90	20240213	1618	11.43	20240117	4250	-57.58	20230712	890	102.58	20230405	0.76	N	018500	500	233 억	1830239	N	N	23	N	N
47	20240322	110332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1804	-36	5	-1.96	312096746	172038	54.41	1835	1835	1803	2390	1288	1840	1814.12	3.91	-68609	1882	1861	1832	1811	1782	1871	1821	234	550	500	1140	1	1	46754933	843	4.64	0.94	03	0.37	389.00	1919.00	4250	20230712	-57.55	890	20230405	102.70	2070	-12.85	20240213	1618	11.50	20240117	4250	-57.55	20230712	890	102.70	20230405	0.76	N	018500	500	233 억	1830239	N	N	23	N	N
48	20240322	100331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1819	-21	5	-1.14	170913181	93958	29.71	1835	1835	1809	2390	1288	1840	1819.04	3.91	-44292	1882	1861	1832	1811	1782	1871	1821	234	550	500	1140	1	1	46754933	850	4.68	0.95	03	0.20	389.00	1919.00	4250	20230712	-57.20	890	20230405	104.38	2070	-12.13	20240213	1618	12.42	20240117	4250	-57.20	20230712	890	104.38	20230405	0.76	N	018500	500	233 억	1830239	N	N	23	N	N
49	20240322	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1829	-11	5	-0.60	17642417	9619	3.04	1835	1835	1825	2390	1288	1840	1834.12	3.91	730	1882	1861	1832	1811	1782	1871	1821	234	550	500	1140	1	1	46754933	855	4.70	0.95	03	0.02	389.00	1919.00	4250	20230712	-56.96	890	20230405	105.51	2070	-11.64	20240213	1618	13.04	20240117	4250	-56.96	20230712	890	105.51	20230405	0.76	N	018500	500	233 억	1830239	N	N	23	N	N
50	20240321	160327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1840	40	2	2.22	572705711	311626	56.54	1804	1853	1803	2340	1260	1800	1837.77	3.78	56677	1903	1851	1814	1762	1725	1877	1788	234	540	500	1110	1	1	46754933	860	4.73	0.96	03	0.67	389.00	1919.00	4250	20230712	-56.71	890	20230405	106.74	2070	-11.11	20240213	1618	13.72	20240117	4250	-56.71	20230712	890	106.74	20230405	0.79	N	018500	500	233 억	1769589	N	N	23	N	N
51	20240321	150328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1844	44	2	2.44	549263125	298891	54.23	1804	1853	1803	2340	1260	1800	1837.67	3.78	60198	1903	1851	1814	1762	1725	1877	1788	234	540	500	1110	1	1	46754933	862	4.74	0.96	03	0.64	389.00	1919.00	4250	20230712	-56.61	890	20230405	107.19	2070	-10.92	20240213	1618	13.97	20240117	4250	-56.61	20230712	890	107.19	20230405	0.79	N	018500	500	233 억	1769589	N	N	1	N	N
52	20240321	140329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1845	45	2	2.50	463234030	252161	45.75	1804	1853	1803	2340	1260	1800	1837.06	3.78	65272	1903	1851	1814	1762	1725	1877	1788	234	540	500	1110	1	1	46754933	863	4.74	0.96	03	0.54	389.00	1919.00	4250	20230712	-56.59	890	20230405	107.30	2070	-10.87	20240213	1618	14.03	20240117	4250	-56.59	20230712	890	107.30	20230405	0.79	N	018500	500	233 억	1769589	N	N	1	N	N
53	20240321	130327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1849	49	2	2.72	394606044	214972	39.00	1804	1853	1803	2340	1260	1800	1835.62	3.78	52886	1903	1851	1814	1762	1725	1877	1788	234	540	500	1110	1	1	46754933	864	4.75	0.96	03	0.46	389.00	1919.00	4250	20230712	-56.49	890	20230405	107.75	2070	-10.68	20240213	1618	14.28	20240117	4250	-56.49	20230712	890	107.75	20230405	0.79	N	018500	500	233 억	1769589	N	N	1	N	N
54	20240321	120327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1849	49	2	2.72	301721120	164693	29.88	1804	1849	1803	2340	1260	1800	1832.02	3.78	31574	1903	1851	1814	1762	1725	1877	1788	234	540	500	1110	1	1	46754933	864	4.75	0.96	03	0.35	389.00	1919.00	4250	20230712	-56.49	890	20230405	107.75	2070	-10.68	20240213	1618	14.28	20240117	4250	-56.49	20230712	890	107.75	20230405	0.79	N	018500	500	233 억	1769589	N	N	1	N	N
55	20240321	110328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1847	47	2	2.61	234725425	128351	23.29	1804	1847	1803	2340	1260	1800	1828.78	3.78	22498	1903	1851	1814	1762	1725	1877	1788	234	540	500	1110	1	1	46754933	864	4.75	0.96	03	0.27	389.00	1919.00	4250	20230712	-56.54	890	20230405	107.53	2070	-10.77	20240213	1618	14.15	20240117	4250	-56.54	20230712	890	107.53	20230405	0.79	N	018500	500	233 억	1769589	N	N	1	N	N
56	20240321	100329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1826	26	2	1.44	97339026	53612	9.73	1804	1830	1803	2340	1260	1800	1815.62	3.78	3198	1903	1851	1814	1762	1725	1877	1788	234	540	500	1110	1	1	46754933	854	4.69	0.95	03	0.11	389.00	1919.00	4250	20230712	-57.04	890	20230405	105.17	2070	-11.79	20240213	1618	12.86	20240117	4250	-57.04	20230712	890	105.17	20230405	0.79	N	018500	500	233 억	1769589	N	N	1	N	N
57	20240321	090329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	18	2	1.00	4313706	2390	0.43	1804	1820	1804	2340	1260	1800	1804.90	3.78	125	1903	1851	1814	1762	1725	1877	1788	234	540	500	1110	1	1	46754933	850	4.67	0.95	03	0.01	389.00	1919.00	4250	20230712	-57.22	890	20230405	104.27	2070	-12.17	20240213	1618	12.36	20240117	4250	-57.22	20230712	890	104.27	20230405	0.79	N	018500	500	233 억	1769589	N	N	1	N	N
58	20240320	160326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	17	2	0.95	1008596669	551153	183.42	1777	1866	1777	2315	1249	1783	1829.98	3.55	87823	1812	1797	1779	1764	1746	1799	1766	234	532	500	1100	1	1	46754933	842	4.63	0.94	03	1.18	389.00	1919.00	4250	20230712	-57.65	890	20230405	102.25	2070	-13.04	20240213	1618	11.25	20240117	4250	-57.65	20230712	890	102.25	20230405	0.78	N	018500	500	233 억	1660920	N	N	1	N	N
59	20240320	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1804	21	2	1.18	969181427	529286	176.14	1777	1866	1777	2315	1249	1783	1831.11	3.55	88171	1812	1797	1779	1764	1746	1799	1766	234	532	500	1100	1	1	46754933	843	4.64	0.94	03	1.13	389.00	1919.00	4250	20230712	-57.55	890	20230405	102.70	2070	-12.85	20240213	1618	11.50	20240117	4250	-57.55	20230712	890	102.70	20230405	0.78	N	018500	500	233 억	1660920	N	N	27	N	N
60	20240320	140329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1815	32	2	1.79	884700631	482226	160.48	1777	1866	1777	2315	1249	1783	1834.62	3.55	86492	1812	1797	1779	1764	1746	1799	1766	234	532	500	1100	1	1	46754933	849	4.67	0.95	03	1.03	389.00	1919.00	4250	20230712	-57.29	890	20230405	103.93	2070	-12.32	20240213	1618	12.18	20240117	4250	-57.29	20230712	890	103.93	20230405	0.78	N	018500	500	233 억	1660920	N	N	27	N	N
61	20240320	130330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1817	34	2	1.91	777106544	422711	140.67	1777	1866	1777	2315	1249	1783	1838.39	3.55	73214	1812	1797	1779	1764	1746	1799	1766	234	532	500	1100	1	1	46754933	850	4.67	0.95	03	0.90	389.00	1919.00	4250	20230712	-57.25	890	20230405	104.16	2070	-12.22	20240213	1618	12.30	20240117	4250	-57.25	20230712	890	104.16	20230405	0.78	N	018500	500	233 억	1660920	N	N	27	N	N
62	20240320	120328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1816	33	2	1.85	721106657	391913	130.42	1777	1866	1777	2315	1249	1783	1839.97	3.55	73382	1812	1797	1779	1764	1746	1799	1766	234	532	500	1100	1	1	46754933	849	4.67	0.95	03	0.84	389.00	1919.00	4250	20230712	-57.27	890	20230405	104.04	2070	-12.27	20240213	1618	12.24	20240117	4250	-57.27	20230712	890	104.04	20230405	0.78	N	018500	500	233 억	1660920	N	N	27	N	N
63	20240320	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1849	66	2	3.70	606515140	329517	109.66	1777	1866	1777	2315	1249	1783	1840.62	3.55	107471	1812	1797	1779	1764	1746	1799	1766	234	532	500	1100	1	1	46754933	864	4.75	0.96	03	0.70	389.00	1919.00	4250	20230712	-56.49	890	20230405	107.75	2070	-10.68	20240213	1618	14.28	20240117	4250	-56.49	20230712	890	107.75	20230405	0.78	N	018500	500	233 억	1660920	N	N	27	N	N
64	20240320	100326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1853	70	2	3.93	500837407	272290	90.61	1777	1866	1777	2315	1249	1783	1839.35	3.55	93645	1812	1797	1779	1764	1746	1799	1766	234	532	500	1100	1	1	46754933	866	4.76	0.97	03	0.58	389.00	1919.00	4250	20230712	-56.40	890	20230405	108.20	2070	-10.48	20240213	1618	14.52	20240117	4250	-56.40	20230712	890	108.20	20230405	0.78	N	018500	500	233 억	1660920	N	N	27	N	N
65	20240320	090324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1793	10	2	0.56	702289	395	0.13	1777	1793	1777	2315	1249	1783	1777.95	3.55	173	1812	1797	1779	1764	1746	1799	1766	234	532	500	1100	1	1	46754933	838	4.61	0.93	03	0.00	389.00	1919.00	4250	20230712	-57.81	890	20230405	101.46	2070	-13.38	20240213	1618	10.82	20240117	4250	-57.81	20230712	890	101.46	20230405	0.78	N	018500	500	233 억	1660920	N	N	27	N	N
66	20240319	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1783	3	2	0.17	533923178	300090	104.15	1783	1794	1761	2310	1246	1780	1779.21	3.48	30243	1845	1812	1789	1756	1733	1801	1745	234	530	500	1100	1	1	46754933	834	4.58	0.93	03	0.64	389.00	1919.00	4250	20230712	-58.05	890	20230405	100.34	2070	-13.86	20240213	1618	10.20	20240117	4250	-58.05	20230712	890	100.34	20230405	0.78	N	018500	500	233 억	1625701	N	N	27	N	N
67	20240319	150327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1782	2	2	0.11	474388092	266634	92.54	1783	1794	1761	2310	1246	1780	1779.17	3.48	29320	1845	1812	1789	1756	1733	1801	1745	234	530	500	1100	1	1	46754933	833	4.58	0.93	03	0.57	389.00	1919.00	4250	20230712	-58.07	890	20230405	100.22	2070	-13.91	20240213	1618	10.14	20240117	4250	-58.07	20230712	890	100.22	20230405	0.78	N	018500	500	233 억	1625701	N	N	15	N	N
68	20240319	140327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1779	-1	5	-0.06	462389161	259885	90.19	1783	1794	1761	2310	1246	1780	1779.21	3.48	33418	1845	1812	1789	1756	1733	1801	1745	234	530	500	1100	1	1	46754933	832	4.57	0.93	03	0.56	389.00	1919.00	4250	20230712	-58.14	890	20230405	99.89	2070	-14.06	20240213	1618	9.95	20240117	4250	-58.14	20230712	890	99.89	20230405	0.78	N	018500	500	233 억	1625701	N	N	15	N	N
69	20240319	130308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1772	-8	5	-0.45	445564313	250412	86.91	1783	1794	1761	2310	1246	1780	1779.32	3.48	35538	1845	1812	1789	1756	1733	1801	1745	234	530	500	1100	1	1	46754933	828	4.56	0.92	03	0.54	389.00	1919.00	4250	20230712	-58.31	890	20230405	99.10	2070	-14.40	20240213	1618	9.52	20240117	4250	-58.31	20230712	890	99.10	20230405	0.78	N	018500	500	233 억	1625701	N	N	15	N	N
70	20240319	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1790	10	2	0.56	398071415	223630	77.61	1783	1794	1761	2310	1246	1780	1780.04	3.48	28540	1845	1812	1789	1756	1733	1801	1745	234	530	500	1100	1	1	46754933	837	4.60	0.93	03	0.48	389.00	1919.00	4250	20230712	-57.88	890	20230405	101.12	2070	-13.53	20240213	1618	10.63	20240117	4250	-57.88	20230712	890	101.12	20230405	0.78	N	018500	500	233 억	1625701	N	N	15	N	N
71	20240319	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1786	6	2	0.34	347939167	195594	67.88	1783	1793	1761	2310	1246	1780	1778.88	3.48	19839	1845	1812	1789	1756	1733	1801	1745	234	530	500	1100	1	1	46754933	835	4.59	0.93	03	0.42	389.00	1919.00	4250	20230712	-57.98	890	20230405	100.67	2070	-13.72	20240213	1618	10.38	20240117	4250	-57.98	20230712	890	100.67	20230405	0.78	N	018500	500	233 억	1625701	N	N	15	N	N
72	20240319	100327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1791	11	2	0.62	273952340	154120	53.49	1783	1792	1761	2310	1246	1780	1777.53	3.48	19566	1845	1812	1789	1756	1733	1801	1745	234	530	500	1100	1	1	46754933	837	4.60	0.93	03	0.33	389.00	1919.00	4250	20230712	-57.86	890	20230405	101.24	2070	-13.48	20240213	1618	10.69	20240117	4250	-57.86	20230712	890	101.24	20230405	0.78	N	018500	500	233 억	1625701	N	N	15	N	N
73	20240319	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1769	-11	5	-0.62	1361389	765	0.27	1783	1783	1769	2310	1246	1780	1779.59	3.48	-148	1845	1812	1789	1756	1733	1801	1745	234	530	500	1100	1	1	46754933	827	4.55	0.92	03	0.00	389.00	1919.00	4250	20230712	-58.38	890	20230405	98.76	2070	-14.54	20240213	1618	9.33	20240117	4250	-58.38	20230712	890	98.76	20230405	0.78	N	018500	500	233 억	1625701	N	N	15	N	N
74	20240318	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1780	-9	5	-0.50	486151603	273128	184.02	1789	1822	1766	2325	1253	1789	1779.94	3.59	-54295	1836	1812	1791	1767	1746	1802	1757	234	536	500	1100	1	1	46754933	832	4.58	0.93	03	0.58	389.00	1919.00	4250	20230712	-58.12	890	20230405	100.00	2070	-14.01	20240213	1618	10.01	20240117	4250	-58.12	20230712	890	100.00	20230405	0.79	N	018500	500	233 억	1680436	N	N	15	N	N
75	20240318	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1780	-9	5	-0.50	462123809	259622	174.92	1789	1822	1766	2325	1253	1789	1779.99	3.59	-60170	1836	1812	1791	1767	1746	1802	1757	234	536	500	1100	1	1	46754933	832	4.58	0.93	03	0.56	389.00	1919.00	4250	20230712	-58.12	890	20230405	100.00	2070	-14.01	20240213	1618	10.01	20240117	4250	-58.12	20230712	890	100.00	20230405	0.79	N	018500	500	233 억	1680436	N	N	1	N	N
76	20240318	140325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1777	-12	5	-0.67	431410491	242377	163.30	1789	1822	1766	2325	1253	1789	1779.92	3.59	-56153	1836	1812	1791	1767	1746	1802	1757	234	536	500	1100	1	1	46754933	831	4.57	0.93	03	0.52	389.00	1919.00	4250	20230712	-58.19	890	20230405	99.66	2070	-14.15	20240213	1618	9.83	20240117	4250	-58.19	20230712	890	99.66	20230405	0.79	N	018500	500	233 억	1680436	N	N	1	N	N
77	20240318	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1777	-12	5	-0.67	320727225	179900	121.21	1789	1822	1766	2325	1253	1789	1782.81	3.59	-42626	1836	1812	1791	1767	1746	1802	1757	234	536	500	1100	1	1	46754933	831	4.57	0.93	03	0.38	389.00	1919.00	4250	20230712	-58.19	890	20230405	99.66	2070	-14.15	20240213	1618	9.83	20240117	4250	-58.19	20230712	890	99.66	20230405	0.79	N	018500	500	233 억	1680436	N	N	1	N	N
78	20240318	120322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1779	-10	5	-0.56	290946665	163125	109.90	1789	1822	1766	2325	1253	1789	1783.58	3.59	-38239	1836	1812	1791	1767	1746	1802	1757	234	536	500	1100	1	1	46754933	832	4.57	0.93	03	0.35	389.00	1919.00	4250	20230712	-58.14	890	20230405	99.89	2070	-14.06	20240213	1618	9.95	20240117	4250	-58.14	20230712	890	99.89	20230405	0.79	N	018500	500	233 억	1680436	N	N	1	N	N
79	20240318	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1772	-17	5	-0.95	225360445	126191	85.02	1789	1822	1766	2325	1253	1789	1785.87	3.59	-30639	1836	1812	1791	1767	1746	1802	1757	234	536	500	1100	1	1	46754933	828	4.56	0.92	03	0.27	389.00	1919.00	4250	20230712	-58.31	890	20230405	99.10	2070	-14.40	20240213	1618	9.52	20240117	4250	-58.31	20230712	890	99.10	20230405	0.79	N	018500	500	233 억	1680436	N	N	1	N	N
80	20240318	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1793	4	2	0.22	105254754	58620	39.49	1789	1822	1781	2325	1253	1789	1795.54	3.59	7617	1836	1812	1791	1767	1746	1802	1757	234	536	500	1100	1	1	46754933	838	4.61	0.93	03	0.13	389.00	1919.00	4250	20230712	-57.81	890	20230405	101.46	2070	-13.38	20240213	1618	10.82	20240117	4250	-57.81	20230712	890	101.46	20230405	0.79	N	018500	500	233 억	1680436	N	N	1	N	N
81	20240318	090322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1785	-4	5	-0.22	9488273	5312	3.58	1789	1790	1785	2325	1253	1789	1786.20	3.59	3004	1836	1812	1791	1767	1746	1802	1757	234	536	500	1100	1	1	46754933	835	4.59	0.93	03	0.01	389.00	1919.00	4250	20230712	-58.00	890	20230405	100.56	2070	-13.77	20240213	1618	10.32	20240117	4250	-58.00	20230712	890	100.56	20230405	0.79	N	018500	500	233 억	1680436	N	N	1	N	N
82	20240315	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1789	-10	5	-0.56	266228370	148393	116.76	1798	1815	1770	2335	1260	1799	1794.09	3.66	-30229	1835	1816	1795	1776	1755	1806	1766	234	536	500	1110	1	1	46754933	836	4.60	0.93	03	0.32	389.00	1919.00	4250	20230712	-57.91	890	20230405	101.01	2070	-13.57	20240213	1618	10.57	20240117	4250	-57.91	20230712	890	101.01	20230405	0.77	N	018500	500	233 억	1713223	N	N	1	N	N
83	20240315	150304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1792	-7	5	-0.39	252230705	140546	110.59	1798	1815	1770	2335	1260	1799	1794.65	3.66	-29966	1835	1816	1795	1776	1755	1806	1766	234	536	500	1110	1	1	46754933	838	4.61	0.93	03	0.30	389.00	1919.00	4250	20230712	-57.84	890	20230405	101.35	2070	-13.43	20240213	1618	10.75	20240117	4250	-57.84	20230712	890	101.35	20230405	0.77	N	018500	500	233 억	1713223	N	N	4	N	N
84	20240315	140306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1792	-7	5	-0.39	225744831	125769	98.96	1798	1815	1770	2335	1260	1799	1794.92	3.66	-23870	1835	1816	1795	1776	1755	1806	1766	234	536	500	1110	1	1	46754933	838	4.61	0.93	03	0.27	389.00	1919.00	4250	20230712	-57.84	890	20230405	101.35	2070	-13.43	20240213	1618	10.75	20240117	4250	-57.84	20230712	890	101.35	20230405	0.77	N	018500	500	233 억	1713223	N	N	4	N	N
85	20240315	130322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	0	3	0.00	185266994	103207	81.21	1798	1815	1770	2335	1260	1799	1795.10	3.66	-20246	1835	1816	1795	1776	1755	1806	1766	234	536	500	1110	1	1	46754933	841	4.62	0.94	03	0.22	389.00	1919.00	4250	20230712	-57.67	890	20230405	102.13	2070	-13.09	20240213	1618	11.19	20240117	4250	-57.67	20230712	890	102.13	20230405	0.77	N	018500	500	233 억	1713223	N	N	4	N	N
86	20240315	120322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	2	2	0.11	162148902	90359	71.10	1798	1815	1770	2335	1260	1799	1794.50	3.66	-13712	1835	1816	1795	1776	1755	1806	1766	234	536	500	1110	1	1	46754933	842	4.63	0.94	03	0.19	389.00	1919.00	4250	20230712	-57.62	890	20230405	102.36	2070	-13.00	20240213	1618	11.31	20240117	4250	-57.62	20230712	890	102.36	20230405	0.77	N	018500	500	233 억	1713223	N	N	4	N	N
87	20240315	110320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1809	10	2	0.56	135282163	75438	59.36	1798	1815	1770	2335	1260	1799	1793.29	3.66	-12117	1835	1816	1795	1776	1755	1806	1766	234	536	500	1110	1	1	46754933	846	4.65	0.94	03	0.16	389.00	1919.00	4250	20230712	-57.44	890	20230405	103.26	2070	-12.61	20240213	1618	11.80	20240117	4250	-57.44	20230712	890	103.26	20230405	0.77	N	018500	500	233 억	1713223	N	N	4	N	N
88	20240315	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	0	3	0.00	85339143	47756	37.58	1798	1814	1770	2335	1260	1799	1786.98	3.66	-19787	1835	1816	1795	1776	1755	1806	1766	234	536	500	1110	1	1	46754933	841	4.62	0.94	03	0.10	389.00	1919.00	4250	20230712	-57.67	890	20230405	102.13	2070	-13.09	20240213	1618	11.19	20240117	4250	-57.67	20230712	890	102.13	20230405	0.77	N	018500	500	233 억	1713223	N	N	4	N	N
89	20240315	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1808	9	2	0.50	965726	536	0.42	1798	1814	1797	2335	1260	1799	1801.73	3.66	30	1835	1816	1795	1776	1755	1806	1766	234	536	500	1110	1	1	46754933	845	4.65	0.94	03	0.00	389.00	1919.00	4250	20230712	-57.46	890	20230405	103.15	2070	-12.66	20240213	1618	11.74	20240117	4250	-57.46	20230712	890	103.15	20230405	0.77	N	018500	500	233 억	1713223	N	N	4	N	N
90	20240314	160318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	14	2	0.78	226902302	126561	77.06	1800	1814	1774	2320	1250	1785	1792.83	3.63	14120	1817	1801	1788	1772	1759	1794	1765	234	535	500	1100	1	1	46754933	841	4.62	0.94	03	0.27	389.00	1919.00	4250	20230712	-57.67	890	20230405	102.13	2070	-13.09	20240213	1618	11.19	20240117	4250	-57.67	20230712	890	102.13	20230405	0.79	N	018500	500	233 억	1698292	N	N	4	N	N
91	20240314	150319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1795	10	2	0.56	216278871	120644	73.45	1800	1814	1774	2320	1250	1785	1792.70	3.63	11511	1817	1801	1788	1772	1759	1794	1765	234	535	500	1100	1	1	46754933	839	4.61	0.94	03	0.26	389.00	1919.00	4250	20230712	-57.76	890	20230405	101.69	2070	-13.29	20240213	1618	10.94	20240117	4250	-57.76	20230712	890	101.69	20230405	0.79	N	018500	500	233 억	1698292	N	N	1	N	N
92	20240314	140319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1812	27	2	1.51	201858308	112660	68.59	1800	1814	1774	2320	1250	1785	1791.75	3.63	11305	1817	1801	1788	1772	1759	1794	1765	234	535	500	1100	1	1	46754933	847	4.66	0.94	03	0.24	389.00	1919.00	4250	20230712	-57.36	890	20230405	103.60	2070	-12.46	20240213	1618	11.99	20240117	4250	-57.36	20230712	890	103.60	20230405	0.79	N	018500	500	233 억	1698292	N	N	1	N	N
93	20240314	130319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1792	7	2	0.39	132088354	73949	45.02	1800	1800	1774	2320	1250	1785	1786.21	3.63	-5739	1817	1801	1788	1772	1759	1794	1765	234	535	500	1100	1	1	46754933	838	4.61	0.93	03	0.16	389.00	1919.00	4250	20230712	-57.84	890	20230405	101.35	2070	-13.43	20240213	1618	10.75	20240117	4250	-57.84	20230712	890	101.35	20230405	0.79	N	018500	500	233 억	1698292	N	N	1	N	N
94	20240314	120319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1792	7	2	0.39	97675186	54723	33.32	1800	1800	1774	2320	1250	1785	1784.90	3.63	-2744	1817	1801	1788	1772	1759	1794	1765	234	535	500	1100	1	1	46754933	838	4.61	0.93	03	0.12	389.00	1919.00	4250	20230712	-57.84	890	20230405	101.35	2070	-13.43	20240213	1618	10.75	20240117	4250	-57.84	20230712	890	101.35	20230405	0.79	N	018500	500	233 억	1698292	N	N	1	N	N
95	20240314	110320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1788	3	2	0.17	64577060	36240	22.06	1800	1800	1774	2320	1250	1785	1781.93	3.63	1250	1817	1801	1788	1772	1759	1794	1765	234	535	500	1100	1	1	46754933	836	4.60	0.93	03	0.08	389.00	1919.00	4250	20230712	-57.93	890	20230405	100.90	2070	-13.62	20240213	1618	10.51	20240117	4250	-57.93	20230712	890	100.90	20230405	0.79	N	018500	500	233 억	1698292	N	N	1	N	N
96	20240314	100320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1783	-2	5	-0.11	25509027	14333	8.73	1800	1800	1774	2320	1250	1785	1779.74	3.63	-7277	1817	1801	1788	1772	1759	1794	1765	234	535	500	1100	1	1	46754933	834	4.58	0.93	03	0.03	389.00	1919.00	4250	20230712	-58.05	890	20230405	100.34	2070	-13.86	20240213	1618	10.20	20240117	4250	-58.05	20230712	890	100.34	20230405	0.79	N	018500	500	233 억	1698292	N	N	1	N	N
97	20240314	090318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	12	2	0.67	535759	299	0.18	1800	1800	1785	2320	1250	1785	1791.84	3.63	78	1817	1801	1788	1772	1759	1794	1765	234	535	500	1100	1	1	46754933	840	4.62	0.94	03	0.00	389.00	1919.00	4250	20230712	-57.72	890	20230405	101.91	2070	-13.19	20240213	1618	11.06	20240117	4250	-57.72	20230712	890	101.91	20230405	0.79	N	018500	500	233 억	1698292	N	N	1	N	N
98	20240313	160316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1785	-17	5	-0.94	290593844	162509	82.89	1804	1804	1775	2340	1262	1802	1788.17	3.69	-27306	1819	1810	1795	1786	1771	1803	1779	234	538	500	1110	1	1	46754933	835	4.59	0.93	03	0.35	389.00	1919.00	4250	20230712	-58.00	890	20230405	100.56	2070	-13.77	20240213	1618	10.32	20240117	4250	-58.00	20230712	890	100.56	20230405	0.86	N	018500	500	233 억	1725462	N	N	1	N	N
99	20240313	150316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1789	-13	5	-0.72	263227004	147165	75.07	1804	1804	1775	2340	1262	1802	1788.65	3.69	-27098	1819	1810	1795	1786	1771	1803	1779	234	538	500	1110	1	1	46754933	836	4.60	0.93	03	0.31	389.00	1919.00	4250	20230712	-57.91	890	20230405	101.01	2070	-13.57	20240213	1618	10.57	20240117	4250	-57.91	20230712	890	101.01	20230405	0.86	N	018500	500	233 억	1725462	N	N	0	N	N
100	20240313	140319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1787	-15	5	-0.83	246410883	137738	70.26	1804	1804	1775	2340	1262	1802	1788.98	3.69	-24676	1819	1810	1795	1786	1771	1803	1779	234	538	500	1110	1	1	46754933	836	4.59	0.93	03	0.29	389.00	1919.00	4250	20230712	-57.95	890	20230405	100.79	2070	-13.67	20240213	1618	10.44	20240117	4250	-57.95	20230712	890	100.79	20230405	0.86	N	018500	500	233 억	1725462	N	N	0	N	N
101	20240313	130321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1792	-10	5	-0.55	193149868	107933	55.05	1804	1804	1775	2340	1262	1802	1789.53	3.69	-12006	1819	1810	1795	1786	1771	1803	1779	234	538	500	1110	1	1	46754933	838	4.61	0.93	03	0.23	389.00	1919.00	4250	20230712	-57.84	890	20230405	101.35	2070	-13.43	20240213	1618	10.75	20240117	4250	-57.84	20230712	890	101.35	20230405	0.86	N	018500	500	233 억	1725462	N	N	0	N	N
102	20240313	120317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1793	-9	5	-0.50	155283614	86784	44.27	1804	1804	1775	2340	1262	1802	1789.31	3.69	-10304	1819	1810	1795	1786	1771	1803	1779	234	538	500	1110	1	1	46754933	838	4.61	0.93	03	0.19	389.00	1919.00	4250	20230712	-57.81	890	20230405	101.46	2070	-13.38	20240213	1618	10.82	20240117	4250	-57.81	20230712	890	101.46	20230405	0.86	N	018500	500	233 억	1725462	N	N	0	N	N
103	20240313	110317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	-5	5	-0.28	117967981	65985	33.66	1804	1804	1775	2340	1262	1802	1787.80	3.69	-8873	1819	1810	1795	1786	1771	1803	1779	234	538	500	1110	1	1	46754933	840	4.62	0.94	03	0.14	389.00	1919.00	4250	20230712	-57.72	890	20230405	101.91	2070	-13.19	20240213	1618	11.06	20240117	4250	-57.72	20230712	890	101.91	20230405	0.86	N	018500	500	233 억	1725462	N	N	0	N	N
104	20240313	100317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-4	5	-0.22	101691960	56914	29.03	1804	1804	1775	2340	1262	1802	1786.77	3.69	-6022	1819	1810	1795	1786	1771	1803	1779	234	538	500	1110	1	1	46754933	841	4.62	0.94	03	0.12	389.00	1919.00	4250	20230712	-57.69	890	20230405	102.02	2070	-13.14	20240213	1618	11.12	20240117	4250	-57.69	20230712	890	102.02	20230405	0.86	N	018500	500	233 억	1725462	N	N	0	N	N
105	20240313	090317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1791	-11	5	-0.61	8124434	4519	2.31	1804	1804	1791	2340	1262	1802	1797.84	3.69	-665	1819	1810	1795	1786	1771	1803	1779	234	538	500	1110	1	1	46754933	837	4.60	0.93	03	0.01	389.00	1919.00	4250	20230712	-57.86	890	20230405	101.24	2070	-13.48	20240213	1618	10.69	20240117	4250	-57.86	20230712	890	101.24	20230405	0.86	N	018500	500	233 억	1725462	N	N	0	N	N
106	20240312	160313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1802	-2	5	-0.11	345236219	192946	80.71	1803	1804	1780	2345	1263	1804	1789.29	3.75	-28044	1853	1828	1797	1772	1741	1841	1785	234	541	500	1110	1	1	46754933	843	4.63	0.94	03	0.41	389.00	1919.00	4250	20230712	-57.60	890	20230405	102.47	2070	-12.95	20240213	1618	11.37	20240117	4250	-57.60	20230712	890	102.47	20230405	0.82	N	018500	500	233 억	1753506	N	N	0	N	N
107	20240312	150313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1796	-8	5	-0.44	309952587	173343	72.51	1803	1804	1780	2345	1263	1804	1788.09	3.75	-29505	1853	1828	1797	1772	1741	1841	1785	234	541	500	1110	1	1	46754933	840	4.62	0.94	03	0.37	389.00	1919.00	4250	20230712	-57.74	890	20230405	101.80	2070	-13.24	20240213	1618	11.00	20240117	4250	-57.74	20230712	890	101.80	20230405	0.82	N	018500	500	233 억	1753506	N	N	0	N	N
108	20240312	140311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1794	-10	5	-0.55	285881587	159928	66.90	1803	1804	1780	2345	1263	1804	1787.56	3.75	-29370	1853	1828	1797	1772	1741	1841	1785	234	541	500	1110	1	1	46754933	839	4.61	0.93	03	0.34	389.00	1919.00	4250	20230712	-57.79	890	20230405	101.57	2070	-13.33	20240213	1618	10.88	20240117	4250	-57.79	20230712	890	101.57	20230405	0.82	N	018500	500	233 억	1753506	N	N	0	N	N
109	20240312	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1791	-13	5	-0.72	225280526	126081	52.74	1803	1804	1780	2345	1263	1804	1786.79	3.75	-29333	1853	1828	1797	1772	1741	1841	1785	234	541	500	1110	1	1	46754933	837	4.60	0.93	03	0.27	389.00	1919.00	4250	20230712	-57.86	890	20230405	101.24	2070	-13.48	20240213	1618	10.69	20240117	4250	-57.86	20230712	890	101.24	20230405	0.82	N	018500	500	233 억	1753506	N	N	0	N	N
110	20240312	120314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1785	-19	5	-1.05	203714991	114018	47.69	1803	1804	1780	2345	1263	1804	1786.69	3.75	-27450	1853	1828	1797	1772	1741	1841	1785	234	541	500	1110	1	1	46754933	835	4.59	0.93	03	0.24	389.00	1919.00	4250	20230712	-58.00	890	20230405	100.56	2070	-13.77	20240213	1618	10.32	20240117	4250	-58.00	20230712	890	100.56	20230405	0.82	N	018500	500	233 억	1753506	N	N	0	N	N
111	20240312	110315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1786	-18	5	-1.00	153049522	85681	35.84	1803	1804	1780	2345	1263	1804	1786.27	3.75	-19314	1853	1828	1797	1772	1741	1841	1785	234	541	500	1110	1	1	46754933	835	4.59	0.93	03	0.18	389.00	1919.00	4250	20230712	-57.98	890	20230405	100.67	2070	-13.72	20240213	1618	10.38	20240117	4250	-57.98	20230712	890	100.67	20230405	0.82	N	018500	500	233 억	1753506	N	N	0	N	N
112	20240312	100314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1782	-22	5	-1.22	126322843	70713	29.58	1803	1804	1780	2345	1263	1804	1786.42	3.75	-19602	1853	1828	1797	1772	1741	1841	1785	234	541	500	1110	1	1	46754933	833	4.58	0.93	03	0.15	389.00	1919.00	4250	20230712	-58.07	890	20230405	100.22	2070	-13.91	20240213	1618	10.14	20240117	4250	-58.07	20230712	890	100.22	20230405	0.82	N	018500	500	233 억	1753506	N	N	0	N	N
113	20240312	090312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1791	-13	5	-0.72	6608295	3675	1.54	1803	1804	1791	2345	1263	1804	1798.18	3.75	-1951	1853	1828	1797	1772	1741	1841	1785	234	541	500	1110	1	1	46754933	837	4.60	0.93	03	0.01	389.00	1919.00	4250	20230712	-57.86	890	20230405	101.24	2070	-13.48	20240213	1618	10.69	20240117	4250	-57.86	20230712	890	101.24	20230405	0.82	N	018500	500	233 억	1753506	N	N	0	N	N
114	20240311	160313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1804	16	2	0.89	427065681	237085	112.61	1778	1822	1766	2320	1252	1788	1801.32	3.64	48674	1816	1802	1781	1767	1746	1809	1774	234	532	500	1100	1	1	46754933	843	4.64	0.94	03	0.51	389.00	1919.00	4250	20230712	-57.55	890	20230405	102.70	2070	-12.85	20240213	1618	11.50	20240117	4250	-57.55	20230712	890	102.70	20230405	0.86	N	018500	500	233 억	1703626	N	N	0	N	N
115	20240311	150313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1803	15	2	0.84	399523581	221811	105.35	1778	1822	1766	2320	1252	1788	1801.19	3.64	53847	1816	1802	1781	1767	1746	1809	1774	234	532	500	1100	1	1	46754933	843	4.63	0.94	03	0.47	389.00	1919.00	4250	20230712	-57.58	890	20230405	102.58	2070	-12.90	20240213	1618	11.43	20240117	4250	-57.58	20230712	890	102.58	20230405	0.86	N	018500	500	233 억	1703626	N	N	0	N	N
116	20240311	140311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	17	2	0.95	381109942	211612	100.51	1778	1822	1766	2320	1252	1788	1800.98	3.64	60321	1816	1802	1781	1767	1746	1809	1774	234	532	500	1100	1	1	46754933	844	4.64	0.94	03	0.45	389.00	1919.00	4250	20230712	-57.53	890	20230405	102.81	2070	-12.80	20240213	1618	11.56	20240117	4250	-57.53	20230712	890	102.81	20230405	0.86	N	018500	500	233 억	1703626	N	N	0	N	N
117	20240311	130314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1813	25	2	1.40	352820486	195954	93.07	1778	1822	1766	2320	1252	1788	1800.53	3.64	57973	1816	1802	1781	1767	1746	1809	1774	234	532	500	1100	1	1	46754933	848	4.66	0.94	03	0.42	389.00	1919.00	4250	20230712	-57.34	890	20230405	103.71	2070	-12.42	20240213	1618	12.05	20240117	4250	-57.34	20230712	890	103.71	20230405	0.86	N	018500	500	233 억	1703626	N	N	0	N	N
118	20240311	120314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1812	24	2	1.34	222377131	123925	58.86	1778	1821	1766	2320	1252	1788	1794.45	3.64	15205	1816	1802	1781	1767	1746	1809	1774	234	532	500	1100	1	1	46754933	847	4.66	0.94	03	0.27	389.00	1919.00	4250	20230712	-57.36	890	20230405	103.60	2070	-12.46	20240213	1618	11.99	20240117	4250	-57.36	20230712	890	103.60	20230405	0.86	N	018500	500	233 억	1703626	N	N	0	N	N
119	20240311	110311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1790	2	2	0.11	116874427	65580	31.15	1778	1793	1766	2320	1252	1788	1782.17	3.64	-18038	1816	1802	1781	1767	1746	1809	1774	234	532	500	1100	1	1	46754933	837	4.60	0.93	03	0.14	389.00	1919.00	4250	20230712	-57.88	890	20230405	101.12	2070	-13.53	20240213	1618	10.63	20240117	4250	-57.88	20230712	890	101.12	20230405	0.86	N	018500	500	233 억	1703626	N	N	0	N	N
120	20240311	100309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1791	3	2	0.17	65772953	36966	17.56	1778	1793	1766	2320	1252	1788	1779.28	3.64	-5087	1816	1802	1781	1767	1746	1809	1774	234	532	500	1100	1	1	46754933	837	4.60	0.93	03	0.08	389.00	1919.00	4250	20230712	-57.86	890	20230405	101.24	2070	-13.48	20240213	1618	10.69	20240117	4250	-57.86	20230712	890	101.24	20230405	0.86	N	018500	500	233 억	1703626	N	N	0	N	N
121	20240311	090309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1785	-3	5	-0.17	4114795	2316	1.10	1778	1785	1770	2320	1252	1788	1776.68	3.64	-1373	1816	1802	1781	1767	1746	1809	1774	234	532	500	1100	1	1	46754933	835	4.59	0.93	03	0.00	389.00	1919.00	4250	20230712	-58.00	890	20230405	100.56	2070	-13.77	20240213	1618	10.32	20240117	4250	-58.00	20230712	890	100.56	20230405	0.86	N	018500	500	233 억	1703626	N	N	0	N	N
122	20240308	160312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1788	38	2	2.17	370592525	208247	74.43	1768	1795	1760	2275	1225	1750	1779.58	3.67	-10983	1813	1781	1765	1733	1717	1773	1725	234	525	500	1080	1	1	46754933	836	4.60	0.93	03	0.45	389.00	1919.00	4250	20230712	-57.93	890	20230405	100.90	2070	-13.62	20240213	1618	10.51	20240117	4250	-57.93	20230712	890	100.90	20230405	0.86	N	018500	500	233 억	1714477	N	N	1	N	N
123	20240308	150311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1763	13	2	0.74	331743334	186453	66.64	1768	1795	1760	2275	1225	1750	1779.23	3.67	-8211	1813	1781	1765	1733	1717	1773	1725	234	525	500	1080	1	1	46754933	824	4.53	0.92	03	0.40	389.00	1919.00	4250	20230712	-58.52	890	20230405	98.09	2070	-14.83	20240213	1618	8.96	20240117	4250	-58.52	20230712	890	98.09	20230405	0.86	N	018500	500	233 억	1714477	N	N	1	N	N
124	20240308	140310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1778	28	2	1.60	289024951	162339	58.02	1768	1795	1760	2275	1225	1750	1780.38	3.67	-5287	1813	1781	1765	1733	1717	1773	1725	234	525	500	1080	1	1	46754933	831	4.57	0.93	03	0.35	389.00	1919.00	4250	20230712	-58.16	890	20230405	99.78	2070	-14.11	20240213	1618	9.89	20240117	4250	-58.16	20230712	890	99.78	20230405	0.86	N	018500	500	233 억	1714477	N	N	1	N	N
125	20240308	130309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1790	40	2	2.29	274872384	154341	55.16	1768	1795	1760	2275	1225	1750	1780.94	3.67	-5623	1813	1781	1765	1733	1717	1773	1725	234	525	500	1080	1	1	46754933	837	4.60	0.93	03	0.33	389.00	1919.00	4250	20230712	-57.88	890	20230405	101.12	2070	-13.53	20240213	1618	10.63	20240117	4250	-57.88	20230712	890	101.12	20230405	0.86	N	018500	500	233 억	1714477	N	N	1	N	N
126	20240308	120310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1782	32	2	1.83	183181269	102803	36.74	1768	1795	1760	2275	1225	1750	1781.87	3.67	17476	1813	1781	1765	1733	1717	1773	1725	234	525	500	1080	1	1	46754933	833	4.58	0.93	03	0.22	389.00	1919.00	4250	20230712	-58.07	890	20230405	100.22	2070	-13.91	20240213	1618	10.14	20240117	4250	-58.07	20230712	890	100.22	20230405	0.86	N	018500	500	233 억	1714477	N	N	1	N	N
127	20240308	110309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1789	39	2	2.23	151115906	84846	30.32	1768	1795	1760	2275	1225	1750	1781.06	3.67	18698	1813	1781	1765	1733	1717	1773	1725	234	525	500	1080	1	1	46754933	836	4.60	0.93	03	0.18	389.00	1919.00	4250	20230712	-57.91	890	20230405	101.01	2070	-13.57	20240213	1618	10.57	20240117	4250	-57.91	20230712	890	101.01	20230405	0.86	N	018500	500	233 억	1714477	N	N	1	N	N
128	20240308	100309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1776	26	2	1.49	70213734	39566	14.14	1768	1793	1760	2275	1225	1750	1774.60	3.67	-712	1813	1781	1765	1733	1717	1773	1725	234	525	500	1080	1	1	46754933	830	4.57	0.93	03	0.08	389.00	1919.00	4250	20230712	-58.21	890	20230405	99.55	2070	-14.20	20240213	1618	9.77	20240117	4250	-58.21	20230712	890	99.55	20230405	0.86	N	018500	500	233 억	1714477	N	N	1	N	N
129	20240308	090307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1769	19	2	1.09	4415092	2497	0.89	1768	1770	1768	2275	1225	1750	1768.16	3.67	-1709	1813	1781	1765	1733	1717	1773	1725	234	525	500	1080	1	1	46754933	827	4.55	0.92	03	0.01	389.00	1919.00	4250	20230712	-58.38	890	20230405	98.76	2070	-14.54	20240213	1618	9.33	20240117	4250	-58.38	20230712	890	98.76	20230405	0.86	N	018500	500	233 억	1714477	N	N	1	N	N
130	20240307	160309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1750	-46	5	-2.56	492531796	278265	175.24	1796	1797	1749	2330	1258	1796	1770.07	3.87	-92650	1822	1809	1797	1784	1772	1803	1778	234	534	500	1110	1	1	46754933	818	4.50	0.91	03	0.60	389.00	1919.00	4250	20230712	-58.82	890	20230405	96.63	2070	-15.46	20240213	1618	8.16	20240117	4250	-58.82	20230712	890	96.63	20230405	0.84	N	018500	500	233 억	1808473	N	N	1	N	N
131	20240307	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1752	-44	5	-2.45	475626731	268614	169.16	1796	1797	1749	2330	1258	1796	1770.67	3.87	-87291	1822	1809	1797	1784	1772	1803	1778	234	534	500	1110	1	1	46754933	819	4.50	0.91	03	0.57	389.00	1919.00	4250	20230712	-58.78	890	20230405	96.85	2070	-15.36	20240213	1618	8.28	20240117	4250	-58.78	20230712	890	96.85	20230405	0.84	N	018500	500	233 억	1808473	N	N	47	N	N
132	20240307	140305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1756	-40	5	-2.23	402629176	226956	142.93	1796	1797	1756	2330	1258	1796	1774.04	3.87	-72017	1822	1809	1797	1784	1772	1803	1778	234	534	500	1110	1	1	46754933	821	4.51	0.92	03	0.49	389.00	1919.00	4250	20230712	-58.68	890	20230405	97.30	2070	-15.17	20240213	1618	8.53	20240117	4250	-58.68	20230712	890	97.30	20230405	0.84	N	018500	500	233 억	1808473	N	N	47	N	N
133	20240307	130307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1771	-25	5	-1.39	315812423	177685	111.90	1796	1797	1763	2330	1258	1796	1777.37	3.87	-53620	1822	1809	1797	1784	1772	1803	1778	234	534	500	1110	1	1	46754933	828	4.55	0.92	03	0.38	389.00	1919.00	4250	20230712	-58.33	890	20230405	98.99	2070	-14.44	20240213	1618	9.46	20240117	4250	-58.33	20230712	890	98.99	20230405	0.84	N	018500	500	233 억	1808473	N	N	47	N	N
134	20240307	120306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1766	-30	5	-1.67	284651958	160040	100.79	1796	1797	1765	2330	1258	1796	1778.63	3.87	-43762	1822	1809	1797	1784	1772	1803	1778	234	534	500	1110	1	1	46754933	826	4.54	0.92	03	0.34	389.00	1919.00	4250	20230712	-58.45	890	20230405	98.43	2070	-14.69	20240213	1618	9.15	20240117	4250	-58.45	20230712	890	98.43	20230405	0.84	N	018500	500	233 억	1808473	N	N	47	N	N
135	20240307	110308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1786	-10	5	-0.56	215151373	120882	76.13	1796	1797	1770	2330	1258	1796	1779.85	3.87	-19798	1822	1809	1797	1784	1772	1803	1778	234	534	500	1110	1	1	46754933	835	4.59	0.93	03	0.26	389.00	1919.00	4250	20230712	-57.98	890	20230405	100.67	2070	-13.72	20240213	1618	10.38	20240117	4250	-57.98	20230712	890	100.67	20230405	0.84	N	018500	500	233 억	1808473	N	N	47	N	N
136	20240307	100309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1790	-6	5	-0.33	162366811	91229	57.45	1796	1797	1770	2330	1258	1796	1779.77	3.87	-8435	1822	1809	1797	1784	1772	1803	1778	234	534	500	1110	1	1	46754933	837	4.60	0.93	03	0.20	389.00	1919.00	4250	20230712	-57.88	890	20230405	101.12	2070	-13.53	20240213	1618	10.63	20240117	4250	-57.88	20230712	890	101.12	20230405	0.84	N	018500	500	233 억	1808473	N	N	47	N	N
137	20240307	090306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1779	-17	5	-0.95	10603280	5938	3.74	1796	1796	1779	2330	1258	1796	1785.67	3.87	-1893	1822	1809	1797	1784	1772	1803	1778	234	534	500	1110	1	1	46754933	832	4.57	0.93	03	0.01	389.00	1919.00	4250	20230712	-58.14	890	20230405	99.89	2070	-14.06	20240213	1618	9.95	20240117	4250	-58.14	20230712	890	99.89	20230405	0.84	N	018500	500	233 억	1808473	N	N	47	N	N
138	20240306	160306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1796	-2	5	-0.11	284319415	158282	41.29	1798	1810	1785	2335	1259	1798	1796.28	3.90	-15442	1912	1854	1818	1760	1724	1837	1743	234	537	500	1110	1	1	46754933	840	4.62	0.94	03	0.34	389.00	1919.00	4250	20230712	-57.74	890	20230405	101.80	2070	-13.24	20240213	1618	11.00	20240117	4250	-57.74	20230712	890	101.80	20230405	0.82	N	018500	500	233 억	1823565	N	N	47	N	N
139	20240306	150307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	-1	5	-0.06	267666709	149001	38.87	1798	1810	1785	2335	1259	1798	1796.41	3.90	-14360	1912	1854	1818	1760	1724	1837	1743	234	537	500	1110	1	1	46754933	840	4.62	0.94	03	0.32	389.00	1919.00	4250	20230712	-57.72	890	20230405	101.91	2070	-13.19	20240213	1618	11.06	20240117	4250	-57.72	20230712	890	101.91	20230405	0.82	N	018500	500	233 억	1823565	N	N	21	N	N
140	20240306	140306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1791	-7	5	-0.39	217069825	120780	31.51	1798	1810	1790	2335	1259	1798	1797.23	3.90	-14459	1912	1854	1818	1760	1724	1837	1743	234	537	500	1110	1	1	46754933	837	4.60	0.93	03	0.26	389.00	1919.00	4250	20230712	-57.86	890	20230405	101.24	2070	-13.48	20240213	1618	10.69	20240117	4250	-57.86	20230712	890	101.24	20230405	0.82	N	018500	500	233 억	1823565	N	N	21	N	N
141	20240306	130306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1802	4	2	0.22	147664569	82138	21.43	1798	1810	1791	2335	1259	1798	1797.76	3.90	-15455	1912	1854	1818	1760	1724	1837	1743	234	537	500	1110	1	1	46754933	843	4.63	0.94	03	0.18	389.00	1919.00	4250	20230712	-57.60	890	20230405	102.47	2070	-12.95	20240213	1618	11.37	20240117	4250	-57.60	20230712	890	102.47	20230405	0.82	N	018500	500	233 억	1823565	N	N	21	N	N
142	20240306	120308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1803	5	2	0.28	135991564	75657	19.74	1798	1810	1791	2335	1259	1798	1797.47	3.90	-11895	1912	1854	1818	1760	1724	1837	1743	234	537	500	1110	1	1	46754933	843	4.63	0.94	03	0.16	389.00	1919.00	4250	20230712	-57.58	890	20230405	102.58	2070	-12.90	20240213	1618	11.43	20240117	4250	-57.58	20230712	890	102.58	20230405	0.82	N	018500	500	233 억	1823565	N	N	21	N	N
143	20240306	110307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1808	10	2	0.56	111680466	62122	16.20	1798	1810	1791	2335	1259	1798	1797.76	3.90	-2927	1912	1854	1818	1760	1724	1837	1743	234	537	500	1110	1	1	46754933	845	4.65	0.94	03	0.13	389.00	1919.00	4250	20230712	-57.46	890	20230405	103.15	2070	-12.66	20240213	1618	11.74	20240117	4250	-57.46	20230712	890	103.15	20230405	0.82	N	018500	500	233 억	1823565	N	N	21	N	N
144	20240306	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	3	2	0.17	82072145	45693	11.92	1798	1810	1791	2335	1259	1798	1796.16	3.90	-82	1912	1854	1818	1760	1724	1837	1743	234	537	500	1110	1	1	46754933	842	4.63	0.94	03	0.10	389.00	1919.00	4250	20230712	-57.62	890	20230405	102.36	2070	-13.00	20240213	1618	11.31	20240117	4250	-57.62	20230712	890	102.36	20230405	0.82	N	018500	500	233 억	1823565	N	N	21	N	N
145	20240306	090306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1796	-2	5	-0.11	8172153	4549	1.19	1798	1810	1791	2335	1259	1798	1796.47	3.90	-745	1912	1854	1818	1760	1724	1837	1743	234	537	500	1110	1	1	46754933	840	4.62	0.94	03	0.01	389.00	1919.00	4250	20230712	-57.74	890	20230405	101.80	2070	-13.24	20240213	1618	11.00	20240117	4250	-57.74	20230712	890	101.80	20230405	0.82	N	018500	500	233 억	1823565	N	N	21	N	N
146	20240305	160304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-60	5	-3.23	688840860	380817	134.01	1858	1876	1782	2415	1301	1858	1808.85	4.21	-133519	1909	1883	1860	1834	1811	1896	1847	234	557	500	1150	1	1	46754933	841	4.62	0.94	03	0.81	389.00	1919.00	4250	20230712	-57.69	890	20230405	102.02	2070	-13.14	20240213	1618	11.12	20240117	4250	-57.69	20230712	890	102.02	20230405	0.84	N	018500	500	233 억	1967472	N	N	21	N	N
147	20240305	150307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1802	-56	5	-3.01	634876673	350804	123.45	1858	1876	1782	2415	1301	1858	1809.78	4.21	-130245	1909	1883	1860	1834	1811	1896	1847	234	557	500	1150	1	1	46754933	843	4.63	0.94	03	0.75	389.00	1919.00	4250	20230712	-57.60	890	20230405	102.47	2070	-12.95	20240213	1618	11.37	20240117	4250	-57.60	20230712	890	102.47	20230405	0.84	N	018500	500	233 억	1967472	N	N	33	N	N
148	20240305	140301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1786	-72	5	-3.88	559825782	309101	108.77	1858	1876	1782	2415	1301	1858	1811.14	4.21	-114540	1909	1883	1860	1834	1811	1896	1847	234	557	500	1150	1	1	46754933	835	4.59	0.93	03	0.66	389.00	1919.00	4250	20230712	-57.98	890	20230405	100.67	2070	-13.72	20240213	1618	10.38	20240117	4250	-57.98	20230712	890	100.67	20230405	0.84	N	018500	500	233 억	1967472	N	N	33	N	N
149	20240305	130303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1816	-42	5	-2.26	397314327	218813	77.00	1858	1876	1804	2415	1301	1858	1815.77	4.21	-93855	1909	1883	1860	1834	1811	1896	1847	234	557	500	1150	1	1	46754933	849	4.67	0.95	03	0.47	389.00	1919.00	4250	20230712	-57.27	890	20230405	104.04	2070	-12.27	20240213	1618	12.24	20240117	4250	-57.27	20230712	890	104.04	20230405	0.84	N	018500	500	233 억	1967472	N	N	33	N	N
150	20240305	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1812	-46	5	-2.48	358151928	197215	69.40	1858	1876	1804	2415	1301	1858	1816.05	4.21	-83035	1909	1883	1860	1834	1811	1896	1847	234	557	500	1150	1	1	46754933	847	4.66	0.94	03	0.42	389.00	1919.00	4250	20230712	-57.36	890	20230405	103.60	2070	-12.46	20240213	1618	11.99	20240117	4250	-57.36	20230712	890	103.60	20230405	0.84	N	018500	500	233 억	1967472	N	N	33	N	N
151	20240305	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1815	-43	5	-2.31	277240021	152450	53.65	1858	1876	1806	2415	1301	1858	1818.56	4.21	-52069	1909	1883	1860	1834	1811	1896	1847	234	557	500	1150	1	1	46754933	849	4.67	0.95	03	0.33	389.00	1919.00	4250	20230712	-57.29	890	20230405	103.93	2070	-12.32	20240213	1618	12.18	20240117	4250	-57.29	20230712	890	103.93	20230405	0.84	N	018500	500	233 억	1967472	N	N	33	N	N
152	20240305	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1830	-28	5	-1.51	99211059	54268	19.10	1858	1876	1814	2415	1301	1858	1828.17	4.21	-19490	1909	1883	1860	1834	1811	1896	1847	234	557	500	1150	1	1	46754933	856	4.70	0.95	03	0.12	389.00	1919.00	4250	20230712	-56.94	890	20230405	105.62	2070	-11.59	20240213	1618	13.10	20240117	4250	-56.94	20230712	890	105.62	20230405	0.84	N	018500	500	233 억	1967472	N	N	33	N	N
153	20240305	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1849	-9	5	-0.48	5560730	3000	1.06	1858	1876	1849	2415	1301	1858	1853.58	4.21	-2810	1909	1883	1860	1834	1811	1896	1847	234	557	500	1150	1	1	46754933	864	4.75	0.96	03	0.01	389.00	1919.00	4250	20230712	-56.49	890	20230405	107.75	2070	-10.68	20240213	1618	14.28	20240117	4250	-56.49	20230712	890	107.75	20230405	0.84	N	018500	500	233 억	1967472	N	N	33	N	N
154	20240304	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1858	8	2	0.43	525930817	282873	63.35	1850	1886	1837	2405	1295	1850	1859.25	4.22	286	1924	1887	1850	1813	1776	1905	1831	234	555	500	1140	1	1	46754933	869	4.78	0.97	03	0.61	389.00	1919.00	4250	20230712	-56.28	890	20230405	108.76	2070	-10.24	20240213	1618	14.83	20240117	4250	-56.28	20230712	890	108.76	20230405	0.92	N	018500	500	233 억	1972606	N	N	33	N	N
155	20240304	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1858	8	2	0.43	515540762	277276	62.10	1850	1886	1837	2405	1295	1850	1859.31	4.22	894	1924	1887	1850	1813	1776	1905	1831	234	555	500	1140	1	1	46754933	869	4.78	0.97	03	0.59	389.00	1919.00	4250	20230712	-56.28	890	20230405	108.76	2070	-10.24	20240213	1618	14.83	20240117	4250	-56.28	20230712	890	108.76	20230405	0.92	N	018500	500	233 억	1972606	N	N	49	N	N
156	20240304	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1861	11	2	0.59	488556022	262748	58.85	1850	1886	1837	2405	1295	1850	1859.41	4.22	2739	1924	1887	1850	1813	1776	1905	1831	234	555	500	1140	1	1	46754933	870	4.78	0.97	03	0.56	389.00	1919.00	4250	20230712	-56.21	890	20230405	109.10	2070	-10.10	20240213	1618	15.02	20240117	4250	-56.21	20230712	890	109.10	20230405	0.92	N	018500	500	233 억	1972606	N	N	49	N	N
157	20240304	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1870	20	2	1.08	458245182	246506	55.21	1850	1886	1837	2405	1295	1850	1858.96	4.22	3291	1924	1887	1850	1813	1776	1905	1831	234	555	500	1140	1	1	46754933	874	4.81	0.97	03	0.53	389.00	1919.00	4250	20230712	-56.00	890	20230405	110.11	2070	-9.66	20240213	1618	15.57	20240117	4250	-56.00	20230712	890	110.11	20230405	0.92	N	018500	500	233 억	1972606	N	N	49	N	N
158	20240304	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1850	0	3	0.00	295070650	159209	35.66	1850	1879	1837	2405	1295	1850	1853.35	4.22	-27158	1924	1887	1850	1813	1776	1905	1831	234	555	500	1140	1	1	46754933	865	4.76	0.96	03	0.34	389.00	1919.00	4250	20230712	-56.47	890	20230405	107.87	2070	-10.63	20240213	1618	14.34	20240117	4250	-56.47	20230712	890	107.87	20230405	0.92	N	018500	500	233 억	1972606	N	N	49	N	N
159	20240304	110258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1853	3	2	0.16	256343956	138269	30.97	1850	1879	1837	2405	1295	1850	1853.95	4.22	-16107	1924	1887	1850	1813	1776	1905	1831	234	555	500	1140	1	1	46754933	866	4.76	0.97	03	0.30	389.00	1919.00	4250	20230712	-56.40	890	20230405	108.20	2070	-10.48	20240213	1618	14.52	20240117	4250	-56.40	20230712	890	108.20	20230405	0.92	N	018500	500	233 억	1972606	N	N	49	N	N
160	20240304	100259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1851	1	2	0.05	185322366	99821	22.36	1850	1879	1841	2405	1295	1850	1856.55	4.22	-15594	1924	1887	1850	1813	1776	1905	1831	234	555	500	1140	1	1	46754933	865	4.76	0.96	03	0.21	389.00	1919.00	4250	20230712	-56.45	890	20230405	107.98	2070	-10.58	20240213	1618	14.40	20240117	4250	-56.45	20230712	890	107.98	20230405	0.92	N	018500	500	233 억	1972606	N	N	49	N	N
161	20240304	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1859	9	2	0.49	18830510	10149	2.27	1850	1869	1850	2405	1295	1850	1855.41	4.22	-1149	1924	1887	1850	1813	1776	1905	1831	234	555	500	1140	1	1	46754933	869	4.78	0.97	03	0.02	389.00	1919.00	4250	20230712	-56.26	890	20230405	108.88	2070	-10.19	20240213	1618	14.89	20240117	4250	-56.26	20230712	890	108.88	20230405	0.92	N	018500	500	233 억	1972606	N	N	49	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History