KissMeData/023000/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160351	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2775	-10	5	-0.36	8865705	3186	33.91	2785	2800	2775	3620	1950	2785	2782.71	0.42	0	-303	2818	2801	2783	2766	2748	2792	2757	200	835	500	1830	5	1	40000000	1110	6.69	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억		169220	N	N	0	N	00	N
3	20240430	150350	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	5	2	0.18	7205260	2588	27.54	2785	2800	2775	3620	1950	2785	2784.10	0.42	0	-303	2818	2801	2783	2766	2748	2792	2757	200	835	500	1830	5	1	40000000	1116	6.72	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2700	3.33	20240403	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억		169220	N	N	0	N	00	N
4	20240430	140351	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	0	3	0.00	6659200	2392	25.46	2785	2800	2775	3620	1950	2785	2783.95	0.42	0	-207	2818	2801	2783	2766	2748	2792	2757	200	835	500	1830	5	1	40000000	1114	6.71	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억		169220	N	N	0	N	00	N
5	20240430	130349	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	0	3	0.00	6645280	2387	25.40	2785	2800	2775	3620	1950	2785	2783.95	0.42	0	-205	2818	2801	2783	2766	2748	2792	2757	200	835	500	1830	5	1	40000000	1114	6.71	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억		169220	N	N	0	N	00	N
6	20240430	120351	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	5	2	0.18	4789240	1720	18.31	2785	2800	2775	3620	1950	2785	2784.44	0.42	0	-223	2818	2801	2783	2766	2748	2792	2757	200	835	500	1830	5	1	40000000	1116	6.72	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2700	3.33	20240403	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억		169220	N	N	0	N	00	N
7	20240430	110350	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	0	3	0.00	4577505	1644	17.50	2785	2800	2775	3620	1950	2785	2784.37	0.42	0	-149	2818	2801	2783	2766	2748	2792	2757	200	835	500	1830	5	1	40000000	1114	6.71	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억		169220	N	N	0	N	00	N
8	20240430	100348	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2795	10	2	0.36	2675800	960	10.22	2785	2800	2780	3620	1950	2785	2787.29	0.42	0	-34	2818	2801	2783	2766	2748	2792	2757	200	835	500	1830	5	1	40000000	1118	6.73	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2700	3.52	20240403	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억		169220	N	N	0	N	00	N
9	20240430	090356	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	0	3	0.00	27850	10	0.11	2785	2785	2785	3620	1950	2785	2785.00	0.42	0	-1	2818	2801	2783	2766	2748	2792	2757	200	835	500	1830	5	1	40000000	1114	6.71	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억		169220	N	N	0	N	00	N
10	20240429	160345	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	-15	5	-0.54	26101860	9396	185.18	2795	2800	2765	3640	1960	2800	2777.98	0.42	0	-398	2820	2810	2790	2780	2760	2815	2785	200	840	500	1840	5	1	40000000	1114	6.71	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억		169644	N	N	0	N	00	N
11	20240429	150348	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	-15	5	-0.54	20874550	7519	148.19	2795	2800	2765	3640	1960	2800	2776.24	0.42	0	-366	2820	2810	2790	2780	2760	2815	2785	200	840	500	1840	5	1	40000000	1114	6.71	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억		169644	N	N	0	N	00	N
12	20240429	140341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2780	-20	5	-0.71	19068700	6870	135.40	2795	2800	2765	3640	1960	2800	2775.65	0.42	0	-311	2820	2810	2790	2780	2760	2815	2785	200	840	500	1840	5	1	40000000	1112	6.70	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억		169644	N	N	0	N	00	N
13	20240429	130349	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2775	-25	5	-0.89	10769615	3876	76.39	2795	2800	2765	3640	1960	2800	2778.54	0.42	0	-169	2820	2810	2790	2780	2760	2815	2785	200	840	500	1840	5	1	40000000	1110	6.69	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억		169644	N	N	0	N	00	N
14	20240429	120348	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2780	-20	5	-0.71	9895800	3562	70.20	2795	2800	2765	3640	1960	2800	2778.16	0.42	0	-163	2820	2810	2790	2780	2760	2815	2785	200	840	500	1840	5	1	40000000	1112	6.70	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억		169644	N	N	0	N	00	N
15	20240429	110336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2775	-25	5	-0.89	9428780	3394	66.89	2795	2800	2765	3640	1960	2800	2778.07	0.42	0	-28	2820	2810	2790	2780	2760	2815	2785	200	840	500	1840	5	1	40000000	1110	6.69	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억		169644	N	N	0	N	00	N
16	20240429	100349	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2780	-20	5	-0.71	3328320	1196	23.57	2795	2800	2765	3640	1960	2800	2782.88	0.42	0	-14	2820	2810	2790	2780	2760	2815	2785	200	840	500	1840	5	1	40000000	1112	6.70	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억		169644	N	N	0	N	00	N
17	20240429	090349	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2795	-5	5	-0.18	293475	105	2.07	2795	2795	2795	3640	1960	2800	2795.00	0.42	0	-14	2820	2810	2790	2780	2760	2815	2785	200	840	500	1840	5	1	40000000	1118	6.73	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2700	3.52	20240403	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억		169644	N	N	0	N	00	N
18	20240426	160347	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	25	2	0.90	14073980	5051	121.48	2785	2800	2770	3605	1945	2775	2786.37	0.43	0	-645	2791	2782	2766	2757	2741	2787	2762	200	830	500	1830	5	1	40000000	1120	6.75	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.48	2640	20231006	6.06	3065	-8.65	20240102	2700	3.70	20240403	3915	-28.48	20230726	2640	6.06	20231006	0.42	N	023000	500	200 억		170202	N	N	0	N	00	N
19	20240426	150349	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	10	2	0.36	11488160	4125	99.21	2785	2800	2770	3605	1945	2775	2785.01	0.43	0	-340	2791	2782	2766	2757	2741	2787	2762	200	830	500	1830	5	1	40000000	1114	6.71	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억		170202	N	N	0	N	00	N
20	20240426	140347	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	10	2	0.36	10819760	3885	93.43	2785	2800	2770	3605	1945	2775	2785.01	0.43	0	-340	2791	2782	2766	2757	2741	2787	2762	200	830	500	1830	5	1	40000000	1114	6.71	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억		170202	N	N	0	N	00	N
21	20240426	130346	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2795	20	2	0.72	10398940	3734	89.80	2785	2800	2770	3605	1945	2775	2784.93	0.43	0	-325	2791	2782	2766	2757	2741	2787	2762	200	830	500	1830	5	1	40000000	1118	6.73	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2700	3.52	20240403	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억		170202	N	N	0	N	00	N
22	20240426	120346	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	15	2	0.54	8827150	3171	76.26	2785	2795	2770	3605	1945	2775	2783.71	0.43	0	-209	2791	2782	2766	2757	2741	2787	2762	200	830	500	1830	5	1	40000000	1116	6.72	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2700	3.33	20240403	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억		170202	N	N	0	N	00	N
23	20240426	110347	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2795	20	2	0.72	8550980	3072	73.88	2785	2795	2770	3605	1945	2775	2783.52	0.43	0	-209	2791	2782	2766	2757	2741	2787	2762	200	830	500	1830	5	1	40000000	1118	6.73	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2700	3.52	20240403	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억		170202	N	N	0	N	00	N
24	20240426	100346	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	15	2	0.54	6351005	2283	54.91	2785	2790	2770	3605	1945	2775	2781.87	0.43	0	-88	2791	2782	2766	2757	2741	2787	2762	200	830	500	1830	5	1	40000000	1116	6.72	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2700	3.33	20240403	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억		170202	N	N	0	N	00	N
25	20240426	090348	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	10	2	0.36	320270	115	2.77	2785	2785	2780	3605	1945	2775	2784.96	0.43	0	-10	2791	2782	2766	2757	2741	2787	2762	200	830	500	1830	5	1	40000000	1114	6.71	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억		170202	N	N	0	N	00	N
26	20240425	160345	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2775	0	3	0.00	10958550	3973	84.30	2750	2775	2750	3605	1945	2775	2758.26	0.43	0	-446	2795	2785	2765	2755	2735	2790	2760	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.43	N	023000	500	200 억		170648	N	N	1	N	00	N
27	20240425	150348	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2755	-20	5	-0.72	9804875	3556	75.45	2750	2775	2750	3605	1945	2775	2757.28	0.43	0	-343	2795	2785	2765	2755	2735	2790	2760	200	830	500	1830	5	1	40000000	1102	6.64	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2700	2.04	20240403	3915	-29.63	20230726	2640	4.36	20231006	0.43	N	023000	500	200 억		170648	N	N	1	N	00	N
28	20240425	140345	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2765	-10	5	-0.36	7313495	2651	56.25	2750	2775	2750	3605	1945	2775	2758.77	0.43	0	-240	2795	2785	2765	2755	2735	2790	2760	200	830	500	1830	5	1	40000000	1106	6.66	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.43	N	023000	500	200 억		170648	N	N	1	N	00	N
29	20240425	130347	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2765	-10	5	-0.36	6976460	2529	53.66	2750	2775	2750	3605	1945	2775	2758.58	0.43	0	-180	2795	2785	2765	2755	2735	2790	2760	200	830	500	1830	5	1	40000000	1106	6.66	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.43	N	023000	500	200 억		170648	N	N	1	N	00	N
30	20240425	120346	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2770	-5	5	-0.18	6807795	2468	52.37	2750	2775	2750	3605	1945	2775	2758.43	0.43	0	-159	2795	2785	2765	2755	2735	2790	2760	200	830	500	1830	5	1	40000000	1108	6.67	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.43	N	023000	500	200 억		170648	N	N	1	N	00	N
31	20240425	110346	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2765	-10	5	-0.36	4799340	1742	36.96	2750	2775	2750	3605	1945	2775	2755.07	0.43	0	-15	2795	2785	2765	2755	2735	2790	2760	200	830	500	1830	5	1	40000000	1106	6.66	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.43	N	023000	500	200 억		170648	N	N	1	N	00	N
32	20240425	100345	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2770	-5	5	-0.18	560760	203	4.31	2750	2775	2750	3605	1945	2775	2762.36	0.43	0	-13	2795	2785	2765	2755	2735	2790	2760	200	830	500	1830	5	1	40000000	1108	6.67	0.46	12	0.00	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.43	N	023000	500	200 억		170648	N	N	1	N	00	N
33	20240425	090346	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2775	0	3	0.00	316875	115	2.44	2750	2775	2750	3605	1945	2775	2755.43	0.43	0	-13	2795	2785	2765	2755	2735	2790	2760	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.00	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.43	N	023000	500	200 억		170648	N	N	1	N	00	N
34	20240424	160344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2775	25	2	0.91	12625845	4583	40.17	2765	2775	2745	3575	1925	2750	2754.91	0.43	0	-687	2783	2766	2753	2736	2723	2775	2745	200	825	500	1810	5	1	40000000	1110	6.69	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.43	N	023000	500	200 억		171413	N	N	1	N	00	N
35	20240424	150344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2775	25	2	0.91	11431575	4152	36.40	2765	2775	2745	3575	1925	2750	2753.27	0.43	0	-700	2783	2766	2753	2736	2723	2775	2745	200	825	500	1810	5	1	40000000	1110	6.69	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.43	N	023000	500	200 억		171413	N	N	0	N	00	N
36	20240424	140344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2750	0	3	0.00	9510440	3456	30.29	2765	2770	2745	3575	1925	2750	2751.86	0.43	0	-416	2783	2766	2753	2736	2723	2775	2745	200	825	500	1810	5	1	40000000	1100	6.63	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2700	1.85	20240403	3915	-29.76	20230726	2640	4.17	20231006	0.43	N	023000	500	200 억		171413	N	N	0	N	00	N
37	20240424	130349	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2750	0	3	0.00	9279385	3372	29.56	2765	2770	2745	3575	1925	2750	2751.89	0.43	0	-343	2783	2766	2753	2736	2723	2775	2745	200	825	500	1810	5	1	40000000	1100	6.63	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2700	1.85	20240403	3915	-29.76	20230726	2640	4.17	20231006	0.43	N	023000	500	200 억		171413	N	N	0	N	00	N
38	20240424	120345	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	10	2	0.36	7405160	2691	23.59	2765	2765	2745	3575	1925	2750	2751.82	0.43	0	-256	2783	2766	2753	2736	2723	2775	2745	200	825	500	1810	5	1	40000000	1104	6.65	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.43	N	023000	500	200 억		171413	N	N	0	N	00	N
39	20240424	110344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2755	5	2	0.18	2703425	982	8.61	2765	2765	2750	3575	1925	2750	2752.98	0.43	0	-198	2783	2766	2753	2736	2723	2775	2745	200	825	500	1810	5	1	40000000	1102	6.64	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2700	2.04	20240403	3915	-29.63	20230726	2640	4.36	20231006	0.43	N	023000	500	200 억		171413	N	N	0	N	00	N
40	20240424	100343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	10	2	0.36	444390	161	1.41	2765	2765	2755	3575	1925	2750	2760.19	0.43	0	-113	2783	2766	2753	2736	2723	2775	2745	200	825	500	1810	5	1	40000000	1104	6.65	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.43	N	023000	500	200 억		171413	N	N	0	N	00	N
41	20240424	090344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	10	2	0.36	8290	3	0.03	2765	2765	2760	3575	1925	2750	2763.33	0.43	0	-1	2783	2766	2753	2736	2723	2775	2745	200	825	500	1810	5	1	40000000	1104	6.65	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.43	N	023000	500	200 억		171413	N	N	0	N	00	N
42	20240423	160335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2750	10	2	0.36	31384285	11387	114.40	2740	2770	2740	3560	1920	2740	2756.15	0.43	0	-857	2773	2756	2748	2731	2723	2752	2727	200	820	500	1800	5	1	40000000	1100	6.63	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2700	1.85	20240403	3915	-29.76	20230726	2640	4.17	20231006	0.43	N	023000	500	200 억		172127	N	N	0	N	00	N
43	20240423	150343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2755	15	2	0.55	30776535	11166	112.18	2740	2770	2740	3560	1920	2740	2756.27	0.43	0	-636	2773	2756	2748	2731	2723	2752	2727	200	820	500	1800	5	1	40000000	1102	6.64	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2700	2.04	20240403	3915	-29.63	20230726	2640	4.36	20231006	0.43	N	023000	500	200 억		172127	N	N	0	N	00	N
44	20240423	140344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2755	15	2	0.55	29730155	10786	108.36	2740	2770	2740	3560	1920	2740	2756.37	0.43	0	-489	2773	2756	2748	2731	2723	2752	2727	200	820	500	1800	5	1	40000000	1102	6.64	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2700	2.04	20240403	3915	-29.63	20230726	2640	4.36	20231006	0.43	N	023000	500	200 억		172127	N	N	0	N	00	N
45	20240423	130342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	20	2	0.73	29385580	10661	107.10	2740	2770	2740	3560	1920	2740	2756.36	0.43	0	-425	2773	2756	2748	2731	2723	2752	2727	200	820	500	1800	5	1	40000000	1104	6.65	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.43	N	023000	500	200 억		172127	N	N	0	N	00	N
46	20240423	120342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	20	2	0.73	28849725	10467	105.15	2740	2770	2740	3560	1920	2740	2756.26	0.43	0	-416	2773	2756	2748	2731	2723	2752	2727	200	820	500	1800	5	1	40000000	1104	6.65	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.43	N	023000	500	200 억		172127	N	N	0	N	00	N
47	20240423	110342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2765	25	2	0.91	26397020	9577	96.21	2740	2770	2740	3560	1920	2740	2756.29	0.43	0	-439	2773	2756	2748	2731	2723	2752	2727	200	820	500	1800	5	1	40000000	1106	6.66	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.43	N	023000	500	200 억		172127	N	N	0	N	00	N
48	20240423	100343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2745	5	2	0.18	8476445	3079	30.93	2740	2770	2740	3560	1920	2740	2752.99	0.43	0	-353	2773	2756	2748	2731	2723	2752	2727	200	820	500	1800	5	1	40000000	1098	6.61	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2700	1.67	20240403	3915	-29.89	20230726	2640	3.98	20231006	0.43	N	023000	500	200 억		172127	N	N	0	N	00	N
49	20240423	090343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2755	15	2	0.55	869645	317	3.18	2740	2755	2740	3560	1920	2740	2743.36	0.43	0	-87	2773	2756	2748	2731	2723	2752	2727	200	820	500	1800	5	1	40000000	1102	6.64	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2700	2.04	20240403	3915	-29.63	20230726	2640	4.36	20231006	0.43	N	023000	500	200 억		172127	N	N	0	N	00	N
50	20240422	160342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2740	-10	5	-0.36	27374845	9954	108.66	2745	2765	2740	3575	1925	2750	2750.14	0.43	0	31	2783	2766	2748	2731	2713	2757	2722	200	825	500	1810	5	1	40000000	1096	6.60	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2700	1.48	20240403	3915	-30.01	20230726	2640	3.79	20231006	0.43	N	023000	500	200 억		172129	N	N	0	N	00	N
51	20240422	150341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	10	2	0.36	20741925	7536	82.26	2745	2765	2740	3575	1925	2750	2752.38	0.43	0	33	2783	2766	2748	2731	2713	2757	2722	200	825	500	1810	5	1	40000000	1104	6.65	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.43	N	023000	500	200 억		172129	N	N	0	N	00	N
52	20240422	140341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	10	2	0.36	16548780	6016	65.67	2745	2765	2740	3575	1925	2750	2750.79	0.43	0	39	2783	2766	2748	2731	2713	2757	2722	200	825	500	1810	5	1	40000000	1104	6.65	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.43	N	023000	500	200 억		172129	N	N	0	N	00	N
53	20240422	130340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2740	-10	5	-0.36	15660965	5694	62.15	2745	2765	2740	3575	1925	2750	2750.43	0.43	0	13	2783	2766	2748	2731	2713	2757	2722	200	825	500	1810	5	1	40000000	1096	6.60	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2700	1.48	20240403	3915	-30.01	20230726	2640	3.79	20231006	0.43	N	023000	500	200 억		172129	N	N	0	N	00	N
54	20240422	120340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2755	5	2	0.18	10149505	3688	40.26	2745	2765	2745	3575	1925	2750	2752.03	0.43	0	-13	2783	2766	2748	2731	2713	2757	2722	200	825	500	1810	5	1	40000000	1102	6.64	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2700	2.04	20240403	3915	-29.63	20230726	2640	4.36	20231006	0.43	N	023000	500	200 억		172129	N	N	0	N	00	N
55	20240422	110340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2750	0	3	0.00	8610690	3128	34.14	2745	2765	2745	3575	1925	2750	2752.78	0.43	0	-13	2783	2766	2748	2731	2713	2757	2722	200	825	500	1810	5	1	40000000	1100	6.63	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2700	1.85	20240403	3915	-29.76	20230726	2640	4.17	20231006	0.43	N	023000	500	200 억		172129	N	N	0	N	00	N
56	20240422	100341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2765	15	2	0.55	6353120	2310	25.22	2745	2765	2745	3575	1925	2750	2750.27	0.43	0	-13	2783	2766	2748	2731	2713	2757	2722	200	825	500	1810	5	1	40000000	1106	6.66	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.43	N	023000	500	200 억		172129	N	N	0	N	00	N
57	20240422	090341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2745	-5	5	-0.18	480375	175	1.91	2745	2745	2745	3575	1925	2750	2745.00	0.43	0	-13	2783	2766	2748	2731	2713	2757	2722	200	825	500	1810	5	1	40000000	1098	6.61	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2700	1.67	20240403	3915	-29.89	20230726	2640	3.98	20231006	0.43	N	023000	500	200 억		172129	N	N	0	N	00	N
58	20240419	160327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2750	-15	5	-0.54	25134545	9161	67.03	2760	2765	2730	3590	1940	2765	2743.64	0.43	0	195	2811	2787	2751	2727	2691	2800	2740	200	825	500	1820	5	1	40000000	1100	6.63	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2700	1.85	20240403	3915	-29.76	20230726	2640	4.17	20231006	0.43	N	023000	500	200 억		172202	N	N	0	N	00	N
59	20240419	150328	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	-5	5	-0.18	24691485	9000	65.86	2760	2765	2730	3590	1940	2765	2743.50	0.43	0	135	2811	2787	2751	2727	2691	2800	2740	200	825	500	1820	5	1	40000000	1104	6.65	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.43	N	023000	500	200 억		172202	N	N	0	N	00	N
60	20240419	140326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	-5	5	-0.18	12509855	4553	33.32	2760	2765	2735	3590	1940	2765	2747.61	0.43	0	67	2811	2787	2751	2727	2691	2800	2740	200	825	500	1820	5	1	40000000	1104	6.65	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.43	N	023000	500	200 억		172202	N	N	0	N	00	N
61	20240419	130329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2750	-15	5	-0.54	9757685	3553	26.00	2760	2765	2735	3590	1940	2765	2746.32	0.43	0	-5	2811	2787	2751	2727	2691	2800	2740	200	825	500	1820	5	1	40000000	1100	6.63	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2700	1.85	20240403	3915	-29.76	20230726	2640	4.17	20231006	0.43	N	023000	500	200 억		172202	N	N	0	N	00	N
62	20240419	120327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2750	-15	5	-0.54	6830100	2487	18.20	2760	2765	2735	3590	1940	2765	2746.32	0.43	0	-5	2811	2787	2751	2727	2691	2800	2740	200	825	500	1820	5	1	40000000	1100	6.63	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2700	1.85	20240403	3915	-29.76	20230726	2640	4.17	20231006	0.43	N	023000	500	200 억		172202	N	N	0	N	00	N
63	20240419	110329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2740	-25	5	-0.90	4795915	1744	12.76	2760	2765	2740	3590	1940	2765	2749.95	0.43	0	15	2811	2787	2751	2727	2691	2800	2740	200	825	500	1820	5	1	40000000	1096	6.60	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2700	1.48	20240403	3915	-30.01	20230726	2640	3.79	20231006	0.43	N	023000	500	200 억		172202	N	N	0	N	00	N
64	20240419	100328	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	-5	5	-0.18	1304600	473	3.46	2760	2760	2750	3590	1940	2765	2758.14	0.43	0	0	2811	2787	2751	2727	2691	2800	2740	200	825	500	1820	5	1	40000000	1104	6.65	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.43	N	023000	500	200 억		172202	N	N	0	N	00	N
65	20240419	090325	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2755	-10	5	-0.36	792020	287	2.10	2760	2760	2755	3590	1940	2765	2759.65	0.43	0	0	2811	2787	2751	2727	2691	2800	2740	200	825	500	1820	5	1	40000000	1102	6.64	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2700	2.04	20240403	3915	-29.63	20230726	2640	4.36	20231006	0.43	N	023000	500	200 억		172202	N	N	0	N	00	N
66	20240418	160325	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2765	45	2	1.65	37433905	13661	292.28	2740	2775	2715	3535	1905	2720	2740.20	0.43	0	777	2756	2737	2721	2702	2686	2737	2702	200	815	500	1790	5	1	40000000	1106	6.66	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.43	N	023000	500	200 억		171555	N	N	115	N	00	N
67	20240418	150327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2755	35	2	1.29	36595570	13357	285.77	2740	2775	2715	3535	1905	2720	2739.80	0.43	0	700	2756	2737	2721	2702	2686	2737	2702	200	815	500	1790	5	1	40000000	1102	6.64	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2700	2.04	20240403	3915	-29.63	20230726	2640	4.36	20231006	0.43	N	023000	500	200 억		171555	N	N	115	N	00	N
68	20240418	140327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2740	20	2	0.74	34074515	12439	266.13	2740	2775	2715	3535	1905	2720	2739.33	0.43	0	647	2756	2737	2721	2702	2686	2737	2702	200	815	500	1790	5	1	40000000	1096	6.60	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2700	1.48	20240403	3915	-30.01	20230726	2640	3.79	20231006	0.43	N	023000	500	200 억		171555	N	N	115	N	00	N
69	20240418	130327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2740	20	2	0.74	32049775	11700	250.32	2740	2775	2715	3535	1905	2720	2739.30	0.43	0	528	2756	2737	2721	2702	2686	2737	2702	200	815	500	1790	5	1	40000000	1096	6.60	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2700	1.48	20240403	3915	-30.01	20230726	2640	3.79	20231006	0.43	N	023000	500	200 억		171555	N	N	115	N	00	N
70	20240418	120326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2770	50	2	1.84	15777145	5740	122.81	2740	2775	2730	3535	1905	2720	2748.63	0.43	0	410	2756	2737	2721	2702	2686	2737	2702	200	815	500	1790	5	1	40000000	1108	6.67	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.43	N	023000	500	200 억		171555	N	N	115	N	00	N
71	20240418	110327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2745	25	2	0.92	12213175	4444	95.08	2740	2775	2730	3535	1905	2720	2748.24	0.43	0	410	2756	2737	2721	2702	2686	2737	2702	200	815	500	1790	5	1	40000000	1098	6.61	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2700	1.67	20240403	3915	-29.89	20230726	2640	3.98	20231006	0.43	N	023000	500	200 억		171555	N	N	115	N	00	N
72	20240418	100327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	40	2	1.47	5638865	2055	43.97	2740	2760	2740	3535	1905	2720	2743.97	0.43	0	221	2756	2737	2721	2702	2686	2737	2702	200	815	500	1790	5	1	40000000	1104	6.65	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.43	N	023000	500	200 억		171555	N	N	115	N	00	N
73	20240418	090327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2740	20	2	0.74	2740	1	0.02	2740	2740	2740	3535	1905	2720	2740.00	0.43	0	0	2756	2737	2721	2702	2686	2737	2702	200	815	500	1790	5	1	40000000	1096	6.60	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2700	1.48	20240403	3915	-30.01	20230726	2640	3.79	20231006	0.43	N	023000	500	200 억		171555	N	N	115	N	00	N
74	20240417	160322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2720	5	2	0.18	12539080	4614	19.26	2720	2740	2705	3525	1905	2715	2717.62	0.43	0	-322	2845	2780	2740	2675	2635	2760	2655	200	810	500	1790	5	1	40000000	1088	6.55	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2700	0.74	20240403	3915	-30.52	20230726	2640	3.03	20231006	0.43	N	023000	500	200 억		171955	N	N	115	N	00	N
75	20240417	150329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2715	0	3	0.00	12373165	4553	19.01	2720	2740	2705	3525	1905	2715	2717.59	0.43	0	-347	2845	2780	2740	2675	2635	2760	2655	200	810	500	1790	5	1	40000000	1086	6.54	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2700	0.56	20240403	3915	-30.65	20230726	2640	2.84	20231006	0.43	N	023000	500	200 억		171955	N	N	0	N	00	N
76	20240417	140326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2720	5	2	0.18	12095800	4451	18.58	2720	2740	2705	3525	1905	2715	2717.55	0.43	0	-347	2845	2780	2740	2675	2635	2760	2655	200	810	500	1790	5	1	40000000	1088	6.55	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2700	0.74	20240403	3915	-30.52	20230726	2640	3.03	20231006	0.43	N	023000	500	200 억		171955	N	N	0	N	00	N
77	20240417	130328	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2725	10	2	0.37	9457390	3481	14.53	2720	2740	2705	3525	1905	2715	2716.86	0.43	0	-373	2845	2780	2740	2675	2635	2760	2655	200	810	500	1790	5	1	40000000	1090	6.57	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.40	2640	20231006	3.22	3065	-11.09	20240102	2700	0.93	20240403	3915	-30.40	20230726	2640	3.22	20231006	0.43	N	023000	500	200 억		171955	N	N	0	N	00	N
78	20240417	120327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2725	10	2	0.37	8849715	3258	13.60	2720	2740	2705	3525	1905	2715	2716.30	0.43	0	-373	2845	2780	2740	2675	2635	2760	2655	200	810	500	1790	5	1	40000000	1090	6.57	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.40	2640	20231006	3.22	3065	-11.09	20240102	2700	0.93	20240403	3915	-30.40	20230726	2640	3.22	20231006	0.43	N	023000	500	200 억		171955	N	N	0	N	00	N
79	20240417	110329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2720	5	2	0.18	6614370	2438	10.18	2720	2730	2705	3525	1905	2715	2713.03	0.43	0	-399	2845	2780	2740	2675	2635	2760	2655	200	810	500	1790	5	1	40000000	1088	6.55	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2700	0.74	20240403	3915	-30.52	20230726	2640	3.03	20231006	0.43	N	023000	500	200 억		171955	N	N	0	N	00	N
80	20240417	100325	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2705	-10	5	-0.37	4849975	1788	7.46	2720	2725	2705	3525	1905	2715	2712.51	0.43	0	-99	2845	2780	2740	2675	2635	2760	2655	200	810	500	1790	5	1	40000000	1082	6.52	0.44	12	0.00	415.00	6082.00	3915	20230726	-30.91	2640	20231006	2.46	3065	-11.75	20240102	2700	0.19	20240403	3915	-30.91	20230726	2640	2.46	20231006	0.43	N	023000	500	200 억		171955	N	N	0	N	00	N
81	20240417	090326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2720	5	2	0.18	54400	20	0.08	2720	2720	2720	3525	1905	2715	2720.00	0.43	0	0	2845	2780	2740	2675	2635	2760	2655	200	810	500	1790	5	1	40000000	1088	6.55	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2700	0.74	20240403	3915	-30.52	20230726	2640	3.03	20231006	0.43	N	023000	500	200 억		171955	N	N	0	N	00	N
82	20240416	160328	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2715	-75	5	-2.69	65575445	23954	323.70	2760	2805	2700	3625	1955	2790	2737.56	0.43	0	-150	2816	2802	2781	2767	2746	2810	2775	200	835	500	1840	5	1	40000000	1086	6.54	0.45	12	0.06	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2700	0.56	20240416	3915	-30.65	20230726	2640	2.84	20231006	0.44	N	023000	500	200 억		172168	N	N	0	N	00	N
83	20240416	150325	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2715	-75	5	-2.69	61558435	22473	303.69	2760	2805	2710	3625	1955	2790	2739.22	0.43	0	432	2816	2802	2781	2767	2746	2810	2775	200	835	500	1840	5	1	40000000	1086	6.54	0.45	12	0.06	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2700	0.56	20240403	3915	-30.65	20230726	2640	2.84	20231006	0.44	N	023000	500	200 억		172168	N	N	0	N	00	N
84	20240416	140324	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2740	-50	5	-1.79	36789045	13364	180.59	2760	2805	2730	3625	1955	2790	2752.85	0.43	0	-145	2816	2802	2781	2767	2746	2810	2775	200	835	500	1840	5	1	40000000	1096	6.60	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2700	1.48	20240403	3915	-30.01	20230726	2640	3.79	20231006	0.44	N	023000	500	200 억		172168	N	N	0	N	00	N
85	20240416	130326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2740	-50	5	-1.79	35830045	13014	175.86	2760	2805	2730	3625	1955	2790	2753.19	0.43	0	-145	2816	2802	2781	2767	2746	2810	2775	200	835	500	1840	5	1	40000000	1096	6.60	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2700	1.48	20240403	3915	-30.01	20230726	2640	3.79	20231006	0.44	N	023000	500	200 억		172168	N	N	0	N	00	N
86	20240416	120327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2740	-50	5	-1.79	34490335	12525	169.26	2760	2805	2730	3625	1955	2790	2753.72	0.43	0	-171	2816	2802	2781	2767	2746	2810	2775	200	835	500	1840	5	1	40000000	1096	6.60	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2700	1.48	20240403	3915	-30.01	20230726	2640	3.79	20231006	0.44	N	023000	500	200 억		172168	N	N	0	N	00	N
87	20240416	110326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2740	-50	5	-1.79	23328300	8447	114.15	2760	2805	2740	3625	1955	2790	2761.73	0.43	0	-171	2816	2802	2781	2767	2746	2810	2775	200	835	500	1840	5	1	40000000	1096	6.60	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2700	1.48	20240403	3915	-30.01	20230726	2640	3.79	20231006	0.44	N	023000	500	200 억		172168	N	N	0	N	00	N
88	20240416	100322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	0	3	0.00	6054865	2171	29.34	2760	2805	2760	3625	1955	2790	2788.98	0.43	0	-198	2816	2802	2781	2767	2746	2810	2775	200	835	500	1840	5	1	40000000	1116	6.72	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2700	3.33	20240403	3915	-28.74	20230726	2640	5.68	20231006	0.44	N	023000	500	200 억		172168	N	N	0	N	00	N
89	20240416	090321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	-5	5	-0.18	2100495	759	10.26	2760	2790	2760	3625	1955	2790	2767.45	0.43	0	242	2816	2802	2781	2767	2746	2810	2775	200	835	500	1840	5	1	40000000	1114	6.71	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.44	N	023000	500	200 억		172168	N	N	0	N	00	N
90	20240415	160321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	20	2	0.72	20501320	7389	95.08	2775	2795	2760	3600	1940	2770	2774.57	0.43	0	-1269	2786	2777	2761	2752	2736	2782	2757	200	830	500	1820	5	1	40000000	1116	6.72	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2700	3.33	20240403	3915	-28.74	20230726	2640	5.68	20231006	0.44	N	023000	500	200 억		173482	N	N	2	N	00	N
91	20240415	150324	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	15	2	0.54	20345225	7333	94.36	2775	2795	2760	3600	1940	2770	2774.47	0.43	0	-1269	2786	2777	2761	2752	2736	2782	2757	200	830	500	1820	5	1	40000000	1114	6.71	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.44	N	023000	500	200 억		173482	N	N	2	N	00	N
92	20240415	140320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	20	2	0.72	19567945	7054	90.77	2775	2790	2760	3600	1940	2770	2774.02	0.43	0	-1303	2786	2777	2761	2752	2736	2782	2757	200	830	500	1820	5	1	40000000	1116	6.72	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2700	3.33	20240403	3915	-28.74	20230726	2640	5.68	20231006	0.44	N	023000	500	200 억		173482	N	N	2	N	00	N
93	20240415	130320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	20	2	0.72	16769575	6051	77.87	2775	2790	2760	3600	1940	2770	2771.37	0.43	0	-1303	2786	2777	2761	2752	2736	2782	2757	200	830	500	1820	5	1	40000000	1116	6.72	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2700	3.33	20240403	3915	-28.74	20230726	2640	5.68	20231006	0.44	N	023000	500	200 억		173482	N	N	2	N	00	N
94	20240415	120322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	15	2	0.54	15550590	5614	72.24	2775	2790	2760	3600	1940	2770	2769.97	0.43	0	-1305	2786	2777	2761	2752	2736	2782	2757	200	830	500	1820	5	1	40000000	1114	6.71	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.44	N	023000	500	200 억		173482	N	N	2	N	00	N
95	20240415	110323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	20	2	0.72	14846800	5361	68.99	2775	2790	2760	3600	1940	2770	2769.41	0.43	0	-1305	2786	2777	2761	2752	2736	2782	2757	200	830	500	1820	5	1	40000000	1116	6.72	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2700	3.33	20240403	3915	-28.74	20230726	2640	5.68	20231006	0.44	N	023000	500	200 억		173482	N	N	2	N	00	N
96	20240415	100323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	15	2	0.54	13082265	4727	60.83	2775	2790	2760	3600	1940	2770	2767.56	0.43	0	-1262	2786	2777	2761	2752	2736	2782	2757	200	830	500	1820	5	1	40000000	1114	6.71	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.44	N	023000	500	200 억		173482	N	N	2	N	00	N
97	20240415	090324	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2765	-5	5	-0.18	561955	203	2.61	2775	2775	2765	3600	1940	2770	2768.25	0.43	0	-96	2786	2777	2761	2752	2736	2782	2757	200	830	500	1820	5	1	40000000	1106	6.66	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.44	N	023000	500	200 억		173482	N	N	2	N	00	N
98	20240412	160321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2770	10	2	0.36	21391850	7767	59.84	2750	2770	2745	3585	1935	2760	2754.20	0.43	0	6	2800	2780	2740	2720	2680	2790	2730	200	825	500	1820	5	1	40000000	1108	6.67	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.44	N	023000	500	200 억		173495	N	N	2	N	00	N
99	20240412	150321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	0	3	0.00	20040475	7279	56.08	2750	2765	2745	3585	1935	2760	2753.19	0.43	0	13	2800	2780	2740	2720	2680	2790	2730	200	825	500	1820	5	1	40000000	1104	6.65	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.44	N	023000	500	200 억		173495	N	N	1	N	00	N
100	20240412	140322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2755	-5	5	-0.18	17656695	6414	49.42	2750	2765	2745	3585	1935	2760	2752.84	0.43	0	-13	2800	2780	2740	2720	2680	2790	2730	200	825	500	1820	5	1	40000000	1102	6.64	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2700	2.04	20240403	3915	-29.63	20230726	2640	4.36	20231006	0.44	N	023000	500	200 억		173495	N	N	1	N	00	N
101	20240412	130319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	0	3	0.00	4429600	1607	12.38	2750	2765	2750	3585	1935	2760	2756.44	0.43	0	-13	2800	2780	2740	2720	2680	2790	2730	200	825	500	1820	5	1	40000000	1104	6.65	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.44	N	023000	500	200 억		173495	N	N	1	N	00	N
102	20240412	120321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	0	3	0.00	4316440	1566	12.07	2750	2765	2750	3585	1935	2760	2756.35	0.43	0	-13	2800	2780	2740	2720	2680	2790	2730	200	825	500	1820	5	1	40000000	1104	6.65	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.44	N	023000	500	200 억		173495	N	N	1	N	00	N
103	20240412	110319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2755	-5	5	-0.18	2877170	1044	8.04	2750	2765	2750	3585	1935	2760	2755.91	0.43	0	-13	2800	2780	2740	2720	2680	2790	2730	200	825	500	1820	5	1	40000000	1102	6.64	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2700	2.04	20240403	3915	-29.63	20230726	2640	4.36	20231006	0.44	N	023000	500	200 억		173495	N	N	1	N	00	N
104	20240412	100320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	0	3	0.00	151390	55	0.42	2750	2765	2750	3585	1935	2760	2752.55	0.43	0	-13	2800	2780	2740	2720	2680	2790	2730	200	825	500	1820	5	1	40000000	1104	6.65	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.44	N	023000	500	200 억		173495	N	N	1	N	00	N
105	20240412	090320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2750	-10	5	-0.36	99000	36	0.28	2750	2750	2750	3585	1935	2760	2750.00	0.43	0	-5	2800	2780	2740	2720	2680	2790	2730	200	825	500	1820	5	1	40000000	1100	6.63	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2700	1.85	20240403	3915	-29.76	20230726	2640	4.17	20231006	0.44	N	023000	500	200 억		173495	N	N	1	N	00	N
106	20240411	160316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	20	2	0.73	35287245	12979	144.23	2735	2760	2700	3560	1920	2740	2718.78	0.43	0	522	2766	2752	2741	2727	2716	2747	2722	200	820	500	1800	5	1	40000000	1104	6.65	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240411	3915	-29.50	20230726	2640	4.55	20231006	0.44	N	023000	500	200 억		172973	N	N	1	N	00	N
107	20240411	150323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2755	15	2	0.55	34548380	12711	141.25	2735	2755	2700	3560	1920	2740	2717.99	0.43	0	522	2766	2752	2741	2727	2716	2747	2722	200	820	500	1800	5	1	40000000	1102	6.64	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2700	2.04	20240411	3915	-29.63	20230726	2640	4.36	20231006	0.44	N	023000	500	200 억		172973	N	N	170	N	00	N
108	20240411	140323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2740	0	3	0.00	32913445	12116	134.64	2735	2745	2700	3560	1920	2740	2716.53	0.43	0	502	2766	2752	2741	2727	2716	2747	2722	200	820	500	1800	5	1	40000000	1096	6.60	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2700	1.48	20240411	3915	-30.01	20230726	2640	3.79	20231006	0.44	N	023000	500	200 억		172973	N	N	170	N	00	N
109	20240411	130315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2730	-10	5	-0.36	32360330	11914	132.39	2735	2740	2700	3560	1920	2740	2716.16	0.43	0	502	2766	2752	2741	2727	2716	2747	2722	200	820	500	1800	5	1	40000000	1092	6.58	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2700	1.11	20240411	3915	-30.27	20230726	2640	3.41	20231006	0.44	N	023000	500	200 억		172973	N	N	170	N	00	N
110	20240411	120320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2720	-20	5	-0.73	31509965	11602	128.93	2735	2740	2700	3560	1920	2740	2715.91	0.43	0	322	2766	2752	2741	2727	2716	2747	2722	200	820	500	1800	5	1	40000000	1088	6.55	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2700	0.74	20240411	3915	-30.52	20230726	2640	3.03	20231006	0.44	N	023000	500	200 억		172973	N	N	170	N	00	N
111	20240411	110318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2710	-30	5	-1.09	28214600	10387	115.42	2735	2740	2700	3560	1920	2740	2716.34	0.43	0	302	2766	2752	2741	2727	2716	2747	2722	200	820	500	1800	5	1	40000000	1084	6.53	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.78	2640	20231006	2.65	3065	-11.58	20240102	2700	0.37	20240411	3915	-30.78	20230726	2640	2.65	20231006	0.44	N	023000	500	200 억		172973	N	N	170	N	00	N
112	20240411	100320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2720	-20	5	-0.73	15133915	5555	61.73	2735	2740	2720	3560	1920	2740	2724.38	0.43	0	302	2766	2752	2741	2727	2716	2747	2722	200	820	500	1800	5	1	40000000	1088	6.55	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2700	0.74	20240403	3915	-30.52	20230726	2640	3.03	20231006	0.44	N	023000	500	200 억		172973	N	N	170	N	00	N
113	20240411	090318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2725	-15	5	-0.55	1090825	400	4.44	2735	2735	2725	3560	1920	2740	2727.06	0.43	0	88	2766	2752	2741	2727	2716	2747	2722	200	820	500	1800	5	1	40000000	1090	6.57	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.40	2640	20231006	3.22	3065	-11.09	20240102	2700	0.93	20240403	3915	-30.40	20230726	2640	3.22	20231006	0.44	N	023000	500	200 억		172973	N	N	170	N	00	N
114	20240409	160315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2740	0	3	0.00	24666645	8991	64.85	2745	2755	2730	3560	1920	2740	2743.48	0.43	0	-231	2783	2761	2743	2721	2703	2752	2712	200	820	500	1800	5	1	40000000	1096	6.60	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2700	1.48	20240403	3915	-30.01	20230726	2640	3.79	20231006	0.44	N	023000	500	200 억		172996	N	N	170	N	00	N
115	20240409	150316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2745	5	2	0.18	23189545	8452	60.96	2745	2755	2730	3560	1920	2740	2743.68	0.43	0	-271	2783	2761	2743	2721	2703	2752	2712	200	820	500	1800	5	1	40000000	1098	6.61	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2700	1.67	20240403	3915	-29.89	20230726	2640	3.98	20231006	0.44	N	023000	500	200 억		172996	N	N	0	N	00	N
116	20240409	140319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2745	5	2	0.18	17265065	6292	45.38	2745	2755	2730	3560	1920	2740	2743.97	0.43	0	-223	2783	2761	2743	2721	2703	2752	2712	200	820	500	1800	5	1	40000000	1098	6.61	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2700	1.67	20240403	3915	-29.89	20230726	2640	3.98	20231006	0.44	N	023000	500	200 억		172996	N	N	0	N	00	N
117	20240409	130315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2740	0	3	0.00	16106920	5870	42.34	2745	2755	2730	3560	1920	2740	2743.94	0.43	0	-174	2783	2761	2743	2721	2703	2752	2712	200	820	500	1800	5	1	40000000	1096	6.60	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2700	1.48	20240403	3915	-30.01	20230726	2640	3.79	20231006	0.44	N	023000	500	200 억		172996	N	N	0	N	00	N
118	20240409	120317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2730	-10	5	-0.36	7328770	2672	19.27	2745	2755	2730	3560	1920	2740	2742.80	0.43	0	-125	2783	2761	2743	2721	2703	2752	2712	200	820	500	1800	5	1	40000000	1092	6.58	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2700	1.11	20240403	3915	-30.27	20230726	2640	3.41	20231006	0.44	N	023000	500	200 억		172996	N	N	0	N	00	N
119	20240409	110316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2745	5	2	0.18	3689435	1343	9.69	2745	2755	2740	3560	1920	2740	2747.16	0.43	0	-76	2783	2761	2743	2721	2703	2752	2712	200	820	500	1800	5	1	40000000	1098	6.61	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2700	1.67	20240403	3915	-29.89	20230726	2640	3.98	20231006	0.44	N	023000	500	200 억		172996	N	N	0	N	00	N
120	20240409	100313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2745	5	2	0.18	1210160	441	3.18	2745	2755	2740	3560	1920	2740	2744.13	0.43	0	137	2783	2761	2743	2721	2703	2752	2712	200	820	500	1800	5	1	40000000	1098	6.61	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2700	1.67	20240403	3915	-29.89	20230726	2640	3.98	20231006	0.44	N	023000	500	200 억		172996	N	N	0	N	00	N
121	20240409	090318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2745	5	2	0.18	172935	63	0.45	2745	2745	2745	3560	1920	2740	2745.00	0.43	0	24	2783	2761	2743	2721	2703	2752	2712	200	820	500	1800	5	1	40000000	1098	6.61	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2700	1.67	20240403	3915	-29.89	20230726	2640	3.98	20231006	0.44	N	023000	500	200 억		172996	N	N	0	N	00	N
122	20240408	160315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2740	0	3	0.00	38025235	13864	41.09	2760	2765	2725	3560	1920	2740	2742.73	0.43	0	-1506	2810	2775	2755	2720	2700	2765	2710	200	820	500	1800	5	1	40000000	1096	6.60	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2700	1.48	20240403	3915	-30.01	20230726	2640	3.79	20231006	0.44	N	023000	500	200 억		172612	N	N	289	N	00	N
123	20240408	150315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2735	-5	5	-0.18	31076850	11328	33.58	2760	2765	2725	3560	1920	2740	2743.37	0.43	0	-1458	2810	2775	2755	2720	2700	2765	2710	200	820	500	1800	5	1	40000000	1094	6.59	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2700	1.30	20240403	3915	-30.14	20230726	2640	3.60	20231006	0.44	N	023000	500	200 억		172612	N	N	289	N	00	N
124	20240408	140316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2735	-5	5	-0.18	29085830	10600	31.42	2760	2765	2725	3560	1920	2740	2743.95	0.43	0	-957	2810	2775	2755	2720	2700	2765	2710	200	820	500	1800	5	1	40000000	1094	6.59	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2700	1.30	20240403	3915	-30.14	20230726	2640	3.60	20231006	0.44	N	023000	500	200 억		172612	N	N	289	N	00	N
125	20240408	130315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2745	5	2	0.18	22873475	8326	24.68	2760	2765	2725	3560	1920	2740	2747.23	0.43	0	-480	2810	2775	2755	2720	2700	2765	2710	200	820	500	1800	5	1	40000000	1098	6.61	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2700	1.67	20240403	3915	-29.89	20230726	2640	3.98	20231006	0.44	N	023000	500	200 억		172612	N	N	289	N	00	N
126	20240408	120315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2750	10	2	0.36	17222170	6262	18.56	2760	2765	2725	3560	1920	2740	2750.27	0.43	0	-84	2810	2775	2755	2720	2700	2765	2710	200	820	500	1800	5	1	40000000	1100	6.63	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2700	1.85	20240403	3915	-29.76	20230726	2640	4.17	20231006	0.44	N	023000	500	200 억		172612	N	N	289	N	00	N
127	20240408	110317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	20	2	0.73	13868830	5043	14.95	2760	2765	2725	3560	1920	2740	2750.12	0.43	0	-84	2810	2775	2755	2720	2700	2765	2710	200	820	500	1800	5	1	40000000	1104	6.65	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.44	N	023000	500	200 억		172612	N	N	289	N	00	N
128	20240408	100313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2765	25	2	0.91	13038660	4742	14.06	2760	2765	2725	3560	1920	2740	2749.61	0.43	0	-84	2810	2775	2755	2720	2700	2765	2710	200	820	500	1800	5	1	40000000	1106	6.66	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.44	N	023000	500	200 억		172612	N	N	289	N	00	N
129	20240408	090317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2755	15	2	0.55	1823950	661	1.96	2760	2760	2755	3560	1920	2740	2759.38	0.43	0	0	2810	2775	2755	2720	2700	2765	2710	200	820	500	1800	5	1	40000000	1102	6.64	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2700	2.04	20240403	3915	-29.63	20230726	2640	4.36	20231006	0.44	N	023000	500	200 억		172612	N	N	289	N	00	N
130	20240405	160316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2740	-60	5	-2.14	92976425	33737	78.61	2785	2790	2735	3640	1960	2800	2755.92	0.43	0	-5104	2866	2832	2791	2757	2716	2812	2737	200	840	500	1840	5	1	40000000	1096	6.60	0.45	12	0.08	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2700	1.48	20240403	3915	-30.01	20230726	2640	3.79	20231006	0.44	N	023000	500	200 억		172168	N	N	289	N	00	N
131	20240405	150314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2760	-40	5	-1.43	87488560	31735	73.95	2785	2790	2735	3640	1960	2800	2756.85	0.43	0	-3586	2866	2832	2791	2757	2716	2812	2737	200	840	500	1840	5	1	40000000	1104	6.65	0.45	12	0.08	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.44	N	023000	500	200 억		172168	N	N	6	N	00	N
132	20240405	140314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2780	-20	5	-0.71	25098655	9062	21.12	2785	2790	2760	3640	1960	2800	2769.66	0.43	0	-5484	2866	2832	2791	2757	2716	2812	2737	200	840	500	1840	5	1	40000000	1112	6.70	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.44	N	023000	500	200 억		172168	N	N	6	N	00	N
133	20240405	130313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2775	-25	5	-0.89	24704225	8920	20.79	2785	2790	2760	3640	1960	2800	2769.53	0.43	0	-5436	2866	2832	2791	2757	2716	2812	2737	200	840	500	1840	5	1	40000000	1110	6.69	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.44	N	023000	500	200 억		172168	N	N	6	N	00	N
134	20240405	120313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2765	-35	5	-1.25	23677705	8550	19.92	2785	2790	2760	3640	1960	2800	2769.32	0.43	0	-5443	2866	2832	2791	2757	2716	2812	2737	200	840	500	1840	5	1	40000000	1106	6.66	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.44	N	023000	500	200 억		172168	N	N	6	N	00	N
135	20240405	110316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2765	-35	5	-1.25	18360720	6624	15.44	2785	2790	2760	3640	1960	2800	2771.85	0.43	0	-3577	2866	2832	2791	2757	2716	2812	2737	200	840	500	1840	5	1	40000000	1106	6.66	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.44	N	023000	500	200 억		172168	N	N	6	N	00	N
136	20240405	100254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2770	-30	5	-1.07	7671805	2763	6.44	2785	2790	2765	3640	1960	2800	2776.62	0.43	0	-1637	2866	2832	2791	2757	2716	2812	2737	200	840	500	1840	5	1	40000000	1108	6.67	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.44	N	023000	500	200 억		172168	N	N	6	N	00	N
137	20240405	090313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	-15	5	-0.54	1300595	467	1.09	2785	2785	2785	3640	1960	2800	2785.00	0.43	0	-141	2866	2832	2791	2757	2716	2812	2737	200	840	500	1840	5	1	40000000	1114	6.71	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.44	N	023000	500	200 억		172168	N	N	6	N	00	N
138	20240404	160311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2800	-10	5	-0.36	118698600	42768	92.93	2810	2825	2750	3650	1970	2810	2775.41	0.43	0	758	2963	2886	2793	2716	2623	2840	2670	200	840	500	1850	5	1	40000000	1120	6.75	0.46	12	0.11	415.00	6082.00	3915	20230726	-28.48	2640	20231006	6.06	3065	-8.65	20240102	2700	3.70	20240403	3915	-28.48	20230726	2640	6.06	20231006	0.44	N	023000	500	200 억		171443	N	N	6	N	00	N
139	20240404	150311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	-25	5	-0.89	114517940	41273	89.68	2810	2825	2750	3650	1970	2810	2774.65	0.43	0	575	2963	2886	2793	2716	2623	2840	2670	200	840	500	1850	5	1	40000000	1114	6.71	0.46	12	0.10	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.44	N	023000	500	200 억		171443	N	N	13	N	00	N
140	20240404	140311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2775	-35	5	-1.25	87576170	31518	68.48	2810	2825	2755	3650	1970	2810	2778.61	0.43	0	1098	2963	2886	2793	2716	2623	2840	2670	200	840	500	1850	5	1	40000000	1110	6.69	0.46	12	0.08	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.44	N	023000	500	200 억		171443	N	N	13	N	00	N
141	20240404	130309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	-25	5	-0.89	24761615	8829	19.18	2810	2825	2785	3650	1970	2810	2804.58	0.43	0	90	2963	2886	2793	2716	2623	2840	2670	200	840	500	1850	5	1	40000000	1114	6.71	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.44	N	023000	500	200 억		171443	N	N	13	N	00	N
142	20240404	120310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	5	2	0.18	6613835	2352	5.11	2810	2820	2800	3650	1970	2810	2812.00	0.43	0	-72	2963	2886	2793	2716	2623	2840	2670	200	840	500	1850	5	1	40000000	1126	6.78	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.10	2640	20231006	6.63	3065	-8.16	20240102	2700	4.26	20240403	3915	-28.10	20230726	2640	6.63	20231006	0.44	N	023000	500	200 억		171443	N	N	13	N	00	N
143	20240404	110310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2820	10	2	0.36	5798890	2063	4.48	2810	2820	2800	3650	1970	2810	2810.90	0.43	0	-72	2963	2886	2793	2716	2623	2840	2670	200	840	500	1850	5	1	40000000	1128	6.80	0.46	12	0.01	415.00	6082.00	3915	20230726	-27.97	2640	20231006	6.82	3065	-7.99	20240102	2700	4.44	20240403	3915	-27.97	20230726	2640	6.82	20231006	0.44	N	023000	500	200 억		171443	N	N	13	N	00	N
144	20240404	100309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	5	2	0.18	5325965	1895	4.12	2810	2820	2800	3650	1970	2810	2810.54	0.43	0	-72	2963	2886	2793	2716	2623	2840	2670	200	840	500	1850	5	1	40000000	1126	6.78	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.10	2640	20231006	6.63	3065	-8.16	20240102	2700	4.26	20240403	3915	-28.10	20230726	2640	6.63	20231006	0.44	N	023000	500	200 억		171443	N	N	13	N	00	N
145	20240404	090310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2815	5	2	0.18	1211120	431	0.94	2810	2815	2810	3650	1970	2810	2810.02	0.43	0	-62	2963	2886	2793	2716	2623	2840	2670	200	840	500	1850	5	1	40000000	1126	6.78	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.10	2640	20231006	6.63	3065	-8.16	20240102	2700	4.26	20240403	3915	-28.10	20230726	2640	6.63	20231006	0.44	N	023000	500	200 억		171443	N	N	13	N	00	N
146	20240403	160311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2810	-60	5	-2.09	127412240	45534	487.78	2860	2870	2700	3730	2010	2870	2798.17	0.43	0	-725	2890	2880	2860	2850	2830	2885	2855	200	860	500	1890	5	1	40000000	1124	6.77	0.46	12	0.11	415.00	6082.00	3915	20230726	-28.22	2640	20231006	6.44	3065	-8.32	20240102	2700	4.07	20240403	3915	-28.22	20230726	2640	6.44	20231006	0.45	N	023000	500	200 억		172236	N	N	13	N	00	N
147	20240403	150309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2795	-75	5	-2.61	123637210	44190	473.38	2860	2870	2700	3730	2010	2870	2797.85	0.43	0	-609	2890	2880	2860	2850	2830	2885	2855	200	860	500	1890	5	1	40000000	1118	6.73	0.46	12	0.11	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2700	3.52	20240403	3915	-28.61	20230726	2640	5.87	20231006	0.45	N	023000	500	200 억		172236	N	N	71	N	00	N
148	20240403	140308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2790	-80	5	-2.79	106771530	38145	408.62	2860	2870	2700	3730	2010	2870	2799.10	0.43	0	-609	2890	2880	2860	2850	2830	2885	2855	200	860	500	1890	5	1	40000000	1116	6.72	0.46	12	0.10	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2700	3.33	20240403	3915	-28.74	20230726	2640	5.68	20231006	0.45	N	023000	500	200 억		172236	N	N	71	N	00	N
149	20240403	130307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2785	-85	5	-2.96	97894745	34963	374.54	2860	2870	2700	3730	2010	2870	2799.95	0.43	0	-609	2890	2880	2860	2850	2830	2885	2855	200	860	500	1890	5	1	40000000	1114	6.71	0.46	12	0.09	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.45	N	023000	500	200 억		172236	N	N	71	N	00	N
150	20240403	120309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2780	-90	5	-3.14	90959925	32472	347.85	2860	2870	2700	3730	2010	2870	2801.18	0.43	0	-513	2890	2880	2860	2850	2830	2885	2855	200	860	500	1890	5	1	40000000	1112	6.70	0.46	12	0.08	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.45	N	023000	500	200 억		172236	N	N	71	N	00	N
151	20240403	110308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2870	0	3	0.00	16869980	5935	63.58	2860	2870	2835	3730	2010	2870	2842.46	0.43	0	-92	2890	2880	2860	2850	2830	2885	2855	200	860	500	1890	5	1	40000000	1148	6.92	0.47	12	0.01	415.00	6082.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.45	N	023000	500	200 억		172236	N	N	71	N	00	N
152	20240403	100308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2855	-15	5	-0.52	15309415	5390	57.74	2860	2860	2835	3730	2010	2870	2840.34	0.43	0	-140	2890	2880	2860	2850	2830	2885	2855	200	860	500	1890	5	1	40000000	1142	6.88	0.47	12	0.01	415.00	6082.00	3915	20230726	-27.08	2640	20231006	8.14	3065	-6.85	20240102	2800	1.96	20240126	3915	-27.08	20230726	2640	8.14	20231006	0.45	N	023000	500	200 억		172236	N	N	71	N	00	N
153	20240403	090310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2855	-15	5	-0.52	454440	159	1.70	2860	2860	2855	3730	2010	2870	2858.11	0.43	0	-74	2890	2880	2860	2850	2830	2885	2855	200	860	500	1890	5	1	40000000	1142	6.88	0.47	12	0.00	415.00	6082.00	3915	20230726	-27.08	2640	20231006	8.14	3065	-6.85	20240102	2800	1.96	20240126	3915	-27.08	20230726	2640	8.14	20231006	0.45	N	023000	500	200 억		172236	N	N	71	N	00	N
154	20240402	160302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2870	5	2	0.17	26483385	9275	61.41	2850	2870	2840	3720	2010	2865	2855.35	0.43	0	-205	2885	2875	2855	2845	2825	2880	2850	200	855	500	1890	5	1	40000000	1148	6.92	0.47	12	0.02	415.00	6082.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.46	N	023000	500	200 억		172329	N	N	71	N	00	N
155	20240402	150308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2855	-10	5	-0.35	22335870	7828	51.83	2850	2870	2840	3720	2010	2865	2853.33	0.43	0	150	2885	2875	2855	2845	2825	2880	2850	200	855	500	1890	5	1	40000000	1142	6.88	0.47	12	0.02	415.00	6082.00	3915	20230726	-27.08	2640	20231006	8.14	3065	-6.85	20240102	2800	1.96	20240126	3915	-27.08	20230726	2640	8.14	20231006	0.46	N	023000	500	200 억		172329	N	N	0	N	00	N
156	20240402	140309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2845	-20	5	-0.70	21180280	7422	49.14	2850	2870	2840	3720	2010	2865	2853.72	0.43	0	152	2885	2875	2855	2845	2825	2880	2850	200	855	500	1890	5	1	40000000	1138	6.86	0.47	12	0.02	415.00	6082.00	3915	20230726	-27.33	2640	20231006	7.77	3065	-7.18	20240102	2800	1.61	20240126	3915	-27.33	20230726	2640	7.77	20231006	0.46	N	023000	500	200 억		172329	N	N	0	N	00	N
157	20240402	130305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2850	-15	5	-0.52	19117515	6697	44.34	2850	2870	2840	3720	2010	2865	2854.64	0.43	0	152	2885	2875	2855	2845	2825	2880	2850	200	855	500	1890	5	1	40000000	1140	6.87	0.47	12	0.02	415.00	6082.00	3915	20230726	-27.20	2640	20231006	7.95	3065	-7.01	20240102	2800	1.79	20240126	3915	-27.20	20230726	2640	7.95	20231006	0.46	N	023000	500	200 억		172329	N	N	0	N	00	N
158	20240402	120304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2840	-25	5	-0.87	18336435	6422	42.52	2850	2870	2840	3720	2010	2865	2855.25	0.43	0	152	2885	2875	2855	2845	2825	2880	2850	200	855	500	1890	5	1	40000000	1136	6.84	0.47	12	0.02	415.00	6082.00	3915	20230726	-27.46	2640	20231006	7.58	3065	-7.34	20240102	2800	1.43	20240126	3915	-27.46	20230726	2640	7.58	20231006	0.46	N	023000	500	200 억		172329	N	N	0	N	00	N
159	20240402	110306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2850	-15	5	-0.52	17322530	6066	40.16	2850	2870	2845	3720	2010	2865	2855.68	0.43	0	152	2885	2875	2855	2845	2825	2880	2850	200	855	500	1890	5	1	40000000	1140	6.87	0.47	12	0.02	415.00	6082.00	3915	20230726	-27.20	2640	20231006	7.95	3065	-7.01	20240102	2800	1.79	20240126	3915	-27.20	20230726	2640	7.95	20231006	0.46	N	023000	500	200 억		172329	N	N	0	N	00	N
160	20240402	100305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2845	-20	5	-0.70	15152765	5304	35.12	2850	2870	2845	3720	2010	2865	2856.86	0.43	0	139	2885	2875	2855	2845	2825	2880	2850	200	855	500	1890	5	1	40000000	1138	6.86	0.47	12	0.01	415.00	6082.00	3915	20230726	-27.33	2640	20231006	7.77	3065	-7.18	20240102	2800	1.61	20240126	3915	-27.33	20230726	2640	7.77	20231006	0.46	N	023000	500	200 억		172329	N	N	0	N	00	N
161	20240402	090304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2850	-15	5	-0.52	347700	122	0.81	2850	2850	2850	3720	2010	2865	2850.00	0.43	0	-18	2885	2875	2855	2845	2825	2880	2850	200	855	500	1890	5	1	40000000	1140	6.87	0.47	12	0.00	415.00	6082.00	3915	20230726	-27.20	2640	20231006	7.95	3065	-7.01	20240102	2800	1.79	20240126	3915	-27.20	20230726	2640	7.95	20231006	0.46	N	023000	500	200 억		172329	N	N	0	N	00	N
162	20240401	160303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2865	5	2	0.17	43024560	15103	191.61	2865	2865	2835	3715	2005	2860	2848.74	0.43	0	-250	2876	2867	2851	2842	2826	2872	2847	200	855	500	1880	5	1	40000000	1146	6.90	0.47	12	0.04	415.00	6082.00	3915	20230726	-26.82	2640	20231006	8.52	3065	-6.53	20240102	2800	2.32	20240126	3915	-26.82	20230726	2640	8.52	20231006	0.47	N	023000	500	200 억		172615	N	N	1	N	00	N
163	20240401	150304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2850	-10	5	-0.35	33092310	11625	147.49	2865	2865	2835	3715	2005	2860	2846.65	0.43	0	-307	2876	2867	2851	2842	2826	2872	2847	200	855	500	1880	5	1	40000000	1140	6.87	0.47	12	0.03	415.00	6082.00	3915	20230726	-27.20	2640	20231006	7.95	3065	-7.01	20240102	2800	1.79	20240126	3915	-27.20	20230726	2640	7.95	20231006	0.47	N	023000	500	200 억		172615	N	N	1	N	00	N
164	20240401	140303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2850	-10	5	-0.35	30223355	10619	134.72	2865	2865	2835	3715	2005	2860	2846.16	0.43	0	-307	2876	2867	2851	2842	2826	2872	2847	200	855	500	1880	5	1	40000000	1140	6.87	0.47	12	0.03	415.00	6082.00	3915	20230726	-27.20	2640	20231006	7.95	3065	-7.01	20240102	2800	1.79	20240126	3915	-27.20	20230726	2640	7.95	20231006	0.47	N	023000	500	200 억		172615	N	N	1	N	00	N
165	20240401	130303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2855	-5	5	-0.17	29704120	10437	132.42	2865	2865	2835	3715	2005	2860	2846.04	0.43	0	-307	2876	2867	2851	2842	2826	2872	2847	200	855	500	1880	5	1	40000000	1142	6.88	0.47	12	0.03	415.00	6082.00	3915	20230726	-27.08	2640	20231006	8.14	3065	-6.85	20240102	2800	1.96	20240126	3915	-27.08	20230726	2640	8.14	20231006	0.47	N	023000	500	200 억		172615	N	N	1	N	00	N
166	20240401	120306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2845	-15	5	-0.52	29046865	10206	129.48	2865	2865	2835	3715	2005	2860	2846.06	0.43	0	-307	2876	2867	2851	2842	2826	2872	2847	200	855	500	1880	5	1	40000000	1138	6.86	0.47	12	0.03	415.00	6082.00	3915	20230726	-27.33	2640	20231006	7.77	3065	-7.18	20240102	2800	1.61	20240126	3915	-27.33	20230726	2640	7.77	20231006	0.47	N	023000	500	200 억		172615	N	N	1	N	00	N
167	20240401	110304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2860	0	3	0.00	22519945	7914	100.41	2865	2865	2835	3715	2005	2860	2845.58	0.43	0	-307	2876	2867	2851	2842	2826	2872	2847	200	855	500	1880	5	1	40000000	1144	6.89	0.47	12	0.02	415.00	6082.00	3915	20230726	-26.95	2640	20231006	8.33	3065	-6.69	20240102	2800	2.14	20240126	3915	-26.95	20230726	2640	8.33	20231006	0.47	N	023000	500	200 억		172615	N	N	1	N	00	N
168	20240401	100302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2855	-5	5	-0.17	21089505	7413	94.05	2865	2865	2835	3715	2005	2860	2844.94	0.43	0	-307	2876	2867	2851	2842	2826	2872	2847	200	855	500	1880	5	1	40000000	1142	6.88	0.47	12	0.02	415.00	6082.00	3915	20230726	-27.08	2640	20231006	8.14	3065	-6.85	20240102	2800	1.96	20240126	3915	-27.08	20230726	2640	8.14	20231006	0.47	N	023000	500	200 억		172615	N	N	1	N	00	N
169	20240401	090302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2865	5	2	0.17	146115	51	0.65	2865	2865	2865	3715	2005	2860	2865.00	0.43	0	-7	2876	2867	2851	2842	2826	2872	2847	200	855	500	1880	5	1	40000000	1146	6.90	0.47	12	0.00	415.00	6082.00	3915	20230726	-26.82	2640	20231006	8.52	3065	-6.53	20240102	2800	2.32	20240126	3915	-26.82	20230726	2640	8.52	20231006	0.47	N	023000	500	200 억		172615	N	N	1	N	00	N