KissMeData/010100/price/prices-20240301.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5390	-90	5	-1.64	865800980	158002	107.12	5430	5570	5360	7120	3840	5480	5479.79	3.74	-39671	5713	5596	5513	5396	5313	5555	5355	305	1640	1000	3280	10	1	30450420	1641	3.48	0.50	12	0.52	1549.00	10710.00	9580	20231226	-43.74	2600	20230324	107.31	9360	-42.41	20240102	5320	1.32	20240325	9580	-43.74	20231226	2640	104.17	20230329	3.80	N	010100	1000	304 억	1138359	N	N	2	N	N
3	20240329	150244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5410	-70	5	-1.28	748209950	136171	92.32	5430	5570	5380	7120	3840	5480	5494.64	3.74	-33424	5713	5596	5513	5396	5313	5555	5355	305	1640	1000	3280	10	1	30450420	1647	3.49	0.51	12	0.45	1549.00	10710.00	9580	20231226	-43.53	2600	20230324	108.08	9360	-42.20	20240102	5320	1.69	20240325	9580	-43.53	20231226	2640	104.92	20230329	3.80	N	010100	1000	304 억	1138359	N	N	13	N	N
4	20240329	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5470	-10	5	-0.18	699441560	127171	86.22	5430	5570	5380	7120	3840	5480	5500.01	3.74	-26963	5713	5596	5513	5396	5313	5555	5355	305	1640	1000	3280	10	1	30450420	1666	3.53	0.51	12	0.42	1549.00	10710.00	9580	20231226	-42.90	2600	20230324	110.38	9360	-41.56	20240102	5320	2.82	20240325	9580	-42.90	20231226	2640	107.20	20230329	3.80	N	010100	1000	304 억	1138359	N	N	13	N	N
5	20240329	130241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5540	60	2	1.09	559251190	101530	68.83	5430	5570	5380	7120	3840	5480	5508.24	3.74	-9927	5713	5596	5513	5396	5313	5555	5355	305	1640	1000	3280	10	1	30450420	1687	3.58	0.52	12	0.33	1549.00	10710.00	9580	20231226	-42.17	2600	20230324	113.08	9360	-40.81	20240102	5320	4.14	20240325	9580	-42.17	20231226	2640	109.85	20230329	3.80	N	010100	1000	304 억	1138359	N	N	13	N	N
6	20240329	120241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5570	90	2	1.64	385116360	70121	47.54	5430	5570	5380	7120	3840	5480	5492.17	3.74	-303	5713	5596	5513	5396	5313	5555	5355	305	1640	1000	3280	10	1	30450420	1696	3.60	0.52	12	0.23	1549.00	10710.00	9580	20231226	-41.86	2600	20230324	114.23	9360	-40.49	20240102	5320	4.70	20240325	9580	-41.86	20231226	2640	110.98	20230329	3.80	N	010100	1000	304 억	1138359	N	N	13	N	N
7	20240329	110239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5530	50	2	0.91	219415800	40201	27.25	5430	5540	5380	7120	3840	5480	5457.97	3.74	7933	5713	5596	5513	5396	5313	5555	5355	305	1640	1000	3280	10	1	30450420	1684	3.57	0.52	12	0.13	1549.00	10710.00	9580	20231226	-42.28	2600	20230324	112.69	9360	-40.92	20240102	5320	3.95	20240325	9580	-42.28	20231226	2640	109.47	20230329	3.80	N	010100	1000	304 억	1138359	N	N	13	N	N
8	20240329	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5420	-60	5	-1.09	78240650	14455	9.80	5430	5460	5380	7120	3840	5480	5412.70	3.74	-1458	5713	5596	5513	5396	5313	5555	5355	305	1640	1000	3280	10	1	30450420	1650	3.50	0.51	12	0.05	1549.00	10710.00	9580	20231226	-43.42	2600	20230324	108.46	9360	-42.09	20240102	5320	1.88	20240325	9580	-43.42	20231226	2640	105.30	20230329	3.80	N	010100	1000	304 억	1138359	N	N	13	N	N
9	20240329	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5450	-30	5	-0.55	7177920	1320	0.89	5430	5450	5420	7120	3840	5480	5437.82	3.74	495	5713	5596	5513	5396	5313	5555	5355	305	1640	1000	3280	10	1	30450420	1660	3.52	0.51	12	0.00	1549.00	10710.00	9580	20231226	-43.11	2600	20230324	109.62	9360	-41.77	20240102	5320	2.44	20240325	9580	-43.11	20231226	2640	106.44	20230329	3.80	N	010100	1000	304 억	1138359	N	N	13	N	N
10	20240328	160240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5480	-30	5	-0.54	783321640	142223	104.84	5510	5630	5430	7160	3860	5510	5507.73	3.72	-30036	5710	5610	5500	5400	5290	5660	5450	305	1650	1000	3300	10	1	30450420	1669	5.00	0.57	12	0.47	1095.00	9592.00	9580	20231226	-42.80	2600	20230324	110.77	9360	-41.45	20240102	5320	3.01	20240325	9580	-42.80	20231226	2640	107.58	20230328	3.82	N	010100	1000	304 억	1131292	N	N	13	N	N
11	20240328	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5490	-20	5	-0.36	741518630	134594	99.22	5510	5630	5430	7160	3860	5510	5509.30	3.72	-24864	5710	5610	5500	5400	5290	5660	5450	305	1650	1000	3300	10	1	30450420	1672	5.01	0.57	12	0.44	1095.00	9592.00	9580	20231226	-42.69	2600	20230324	111.15	9360	-41.35	20240102	5320	3.20	20240325	9580	-42.69	20231226	2640	107.95	20230328	3.82	N	010100	1000	304 억	1131292	N	N	6	N	N
12	20240328	140239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5430	-80	5	-1.45	631555460	114527	84.43	5510	5630	5430	7160	3860	5510	5514.47	3.72	-11429	5710	5610	5500	5400	5290	5660	5450	305	1650	1000	3300	10	1	30450420	1653	4.96	0.57	12	0.38	1095.00	9592.00	9580	20231226	-43.32	2600	20230324	108.85	9360	-41.99	20240102	5320	2.07	20240325	9580	-43.32	20231226	2640	105.68	20230328	3.82	N	010100	1000	304 억	1131292	N	N	6	N	N
13	20240328	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5490	-20	5	-0.36	513607810	92974	68.54	5510	5630	5440	7160	3860	5510	5524.21	3.72	-14438	5710	5610	5500	5400	5290	5660	5450	305	1650	1000	3300	10	1	30450420	1672	5.01	0.57	12	0.31	1095.00	9592.00	9580	20231226	-42.69	2600	20230324	111.15	9360	-41.35	20240102	5320	3.20	20240325	9580	-42.69	20231226	2640	107.95	20230328	3.82	N	010100	1000	304 억	1131292	N	N	6	N	N
14	20240328	120241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5440	-70	5	-1.27	439454800	79477	58.59	5510	5630	5440	7160	3860	5510	5529.33	3.72	-7410	5710	5610	5500	5400	5290	5660	5450	305	1650	1000	3300	10	1	30450420	1657	4.97	0.57	12	0.26	1095.00	9592.00	9580	20231226	-43.22	2600	20230324	109.23	9360	-41.88	20240102	5320	2.26	20240325	9580	-43.22	20231226	2640	106.06	20230328	3.82	N	010100	1000	304 억	1131292	N	N	6	N	N
15	20240328	110239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5490	-20	5	-0.36	368573230	66491	49.01	5510	5630	5480	7160	3860	5510	5543.20	3.72	-1433	5710	5610	5500	5400	5290	5660	5450	305	1650	1000	3300	10	1	30450420	1672	5.01	0.57	12	0.22	1095.00	9592.00	9580	20231226	-42.69	2600	20230324	111.15	9360	-41.35	20240102	5320	3.20	20240325	9580	-42.69	20231226	2640	107.95	20230328	3.82	N	010100	1000	304 억	1131292	N	N	6	N	N
16	20240328	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5560	50	2	0.91	204123920	36647	27.01	5510	5630	5510	7160	3860	5510	5570.00	3.72	1425	5710	5610	5500	5400	5290	5660	5450	305	1650	1000	3300	10	1	30450420	1693	5.08	0.58	12	0.12	1095.00	9592.00	9580	20231226	-41.96	2600	20230324	113.85	9360	-40.60	20240102	5320	4.51	20240325	9580	-41.96	20231226	2640	110.61	20230328	3.82	N	010100	1000	304 억	1131292	N	N	6	N	N
17	20240328	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5510	0	3	0.00	4788040	864	0.64	5510	5560	5510	7160	3860	5510	5541.71	3.72	-108	5710	5610	5500	5400	5290	5660	5450	305	1650	1000	3300	10	1	30450420	1678	5.03	0.57	12	0.00	1095.00	9592.00	9580	20231226	-42.48	2600	20230324	111.92	9360	-41.13	20240102	5320	3.57	20240325	9580	-42.48	20231226	2640	108.71	20230328	3.82	N	010100	1000	304 억	1131292	N	N	6	N	N
18	20240327	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5510	80	2	1.47	734267570	133316	123.13	5430	5600	5390	7050	3810	5430	5507.72	3.81	-29636	5596	5512	5446	5362	5296	5555	5405	305	1620	1000	3250	10	1	30450420	1678	5.03	0.57	12	0.44	1095.00	9592.00	9580	20231226	-42.48	2600	20230324	111.92	9360	-41.13	20240102	5320	3.57	20240325	9580	-42.48	20231226	2615	110.71	20230327	3.77	N	010100	1000	304 억	1160937	N	N	6	N	N
19	20240327	150241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5520	90	2	1.66	606520190	110224	101.80	5430	5600	5390	7050	3810	5430	5502.61	3.81	-25466	5596	5512	5446	5362	5296	5555	5405	305	1620	1000	3250	10	1	30450420	1681	5.04	0.58	12	0.36	1095.00	9592.00	9580	20231226	-42.38	2600	20230324	112.31	9360	-41.03	20240102	5320	3.76	20240325	9580	-42.38	20231226	2615	111.09	20230327	3.77	N	010100	1000	304 억	1160937	N	N	7	N	N
20	20240327	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5460	30	2	0.55	246341810	45382	41.92	5430	5490	5390	7050	3810	5430	5428.18	3.81	-14460	5596	5512	5446	5362	5296	5555	5405	305	1620	1000	3250	10	1	30450420	1663	4.99	0.57	12	0.15	1095.00	9592.00	9580	20231226	-43.01	2600	20230324	110.00	9360	-41.67	20240102	5320	2.63	20240325	9580	-43.01	20231226	2615	108.80	20230327	3.77	N	010100	1000	304 억	1160937	N	N	7	N	N
21	20240327	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5420	-10	5	-0.18	169409520	31298	28.91	5430	5460	5390	7050	3810	5430	5412.79	3.81	-7888	5596	5512	5446	5362	5296	5555	5405	305	1620	1000	3250	10	1	30450420	1650	4.95	0.57	12	0.10	1095.00	9592.00	9580	20231226	-43.42	2600	20230324	108.46	9360	-42.09	20240102	5320	1.88	20240325	9580	-43.42	20231226	2615	107.27	20230327	3.77	N	010100	1000	304 억	1160937	N	N	7	N	N
22	20240327	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5420	-10	5	-0.18	152569580	28194	26.04	5430	5460	5390	7050	3810	5430	5411.42	3.81	-6097	5596	5512	5446	5362	5296	5555	5405	305	1620	1000	3250	10	1	30450420	1650	4.95	0.57	12	0.09	1095.00	9592.00	9580	20231226	-43.42	2600	20230324	108.46	9360	-42.09	20240102	5320	1.88	20240325	9580	-43.42	20231226	2615	107.27	20230327	3.77	N	010100	1000	304 억	1160937	N	N	7	N	N
23	20240327	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5430	0	3	0.00	89319240	16480	15.22	5430	5460	5390	7050	3810	5430	5419.86	3.81	-1326	5596	5512	5446	5362	5296	5555	5405	305	1620	1000	3250	10	1	30450420	1653	4.96	0.57	12	0.05	1095.00	9592.00	9580	20231226	-43.32	2600	20230324	108.85	9360	-41.99	20240102	5320	2.07	20240325	9580	-43.32	20231226	2615	107.65	20230327	3.77	N	010100	1000	304 억	1160937	N	N	7	N	N
24	20240327	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5420	-10	5	-0.18	43499300	8037	7.42	5430	5450	5390	7050	3810	5430	5412.38	3.81	1724	5596	5512	5446	5362	5296	5555	5405	305	1620	1000	3250	10	1	30450420	1650	4.95	0.57	12	0.03	1095.00	9592.00	9580	20231226	-43.42	2600	20230324	108.46	9360	-42.09	20240102	5320	1.88	20240325	9580	-43.42	20231226	2615	107.27	20230327	3.77	N	010100	1000	304 억	1160937	N	N	7	N	N
25	20240327	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5450	20	2	0.37	8437350	1556	1.44	5430	5450	5390	7050	3810	5430	5422.46	3.81	875	5596	5512	5446	5362	5296	5555	5405	305	1620	1000	3250	10	1	30450420	1660	4.98	0.57	12	0.01	1095.00	9592.00	9580	20231226	-43.11	2600	20230324	109.62	9360	-41.77	20240102	5320	2.44	20240325	9580	-43.11	20231226	2615	108.41	20230327	3.77	N	010100	1000	304 억	1160937	N	N	7	N	N
26	20240326	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5430	60	2	1.12	584775650	107305	69.17	5400	5530	5380	6980	3760	5370	5449.68	3.83	-6227	5616	5492	5406	5282	5196	5450	5240	305	1610	1000	3220	10	1	30450420	1653	4.96	0.57	12	0.35	1095.00	9592.00	9580	20231226	-43.32	2600	20230324	108.85	9360	-41.99	20240102	5320	2.07	20240325	9580	-43.32	20231226	2615	107.65	20230327	3.90	N	010100	1000	304 억	1166610	N	N	7	N	N
27	20240326	150241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5410	40	2	0.74	525882240	96429	62.16	5400	5530	5380	6980	3760	5370	5453.57	3.83	-7660	5616	5492	5406	5282	5196	5450	5240	305	1610	1000	3220	10	1	30450420	1647	4.94	0.56	12	0.32	1095.00	9592.00	9580	20231226	-43.53	2600	20230324	108.08	9360	-42.20	20240102	5320	1.69	20240325	9580	-43.53	20231226	2615	106.88	20230327	3.90	N	010100	1000	304 억	1166610	N	N	48	N	N
28	20240326	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5460	90	2	1.68	436004670	79924	51.52	5400	5530	5380	6980	3760	5370	5455.24	3.83	-7071	5616	5492	5406	5282	5196	5450	5240	305	1610	1000	3220	10	1	30450420	1663	4.99	0.57	12	0.26	1095.00	9592.00	9580	20231226	-43.01	2600	20230324	110.00	9360	-41.67	20240102	5320	2.63	20240325	9580	-43.01	20231226	2615	108.80	20230327	3.90	N	010100	1000	304 억	1166610	N	N	48	N	N
29	20240326	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5420	50	2	0.93	375759550	68849	44.38	5400	5530	5380	6980	3760	5370	5457.73	3.83	-6686	5616	5492	5406	5282	5196	5450	5240	305	1610	1000	3220	10	1	30450420	1650	4.95	0.57	12	0.23	1095.00	9592.00	9580	20231226	-43.42	2600	20230324	108.46	9360	-42.09	20240102	5320	1.88	20240325	9580	-43.42	20231226	2615	107.27	20230327	3.90	N	010100	1000	304 억	1166610	N	N	48	N	N
30	20240326	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5420	50	2	0.93	347497910	63645	41.03	5400	5530	5380	6980	3760	5370	5459.94	3.83	-6793	5616	5492	5406	5282	5196	5450	5240	305	1610	1000	3220	10	1	30450420	1650	4.95	0.57	12	0.21	1095.00	9592.00	9580	20231226	-43.42	2600	20230324	108.46	9360	-42.09	20240102	5320	1.88	20240325	9580	-43.42	20231226	2615	107.27	20230327	3.90	N	010100	1000	304 억	1166610	N	N	48	N	N
31	20240326	110236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5450	80	2	1.49	308955440	56567	36.47	5400	5530	5380	6980	3760	5370	5461.76	3.83	-4700	5616	5492	5406	5282	5196	5450	5240	305	1610	1000	3220	10	1	30450420	1660	4.98	0.57	12	0.19	1095.00	9592.00	9580	20231226	-43.11	2600	20230324	109.62	9360	-41.77	20240102	5320	2.44	20240325	9580	-43.11	20231226	2615	108.41	20230327	3.90	N	010100	1000	304 억	1166610	N	N	48	N	N
32	20240326	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5460	90	2	1.68	185214650	33873	21.84	5400	5530	5380	6980	3760	5370	5467.91	3.83	4827	5616	5492	5406	5282	5196	5450	5240	305	1610	1000	3220	10	1	30450420	1663	4.99	0.57	12	0.11	1095.00	9592.00	9580	20231226	-43.01	2600	20230324	110.00	9360	-41.67	20240102	5320	2.63	20240325	9580	-43.01	20231226	2615	108.80	20230327	3.90	N	010100	1000	304 억	1166610	N	N	48	N	N
33	20240326	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5380	10	2	0.19	4246600	787	0.51	5400	5400	5380	6980	3760	5370	5395.93	3.83	-238	5616	5492	5406	5282	5196	5450	5240	305	1610	1000	3220	10	1	30450420	1638	4.91	0.56	12	0.00	1095.00	9592.00	9580	20231226	-43.84	2600	20230324	106.92	9360	-42.52	20240102	5320	1.13	20240325	9580	-43.84	20231226	2615	105.74	20230327	3.90	N	010100	1000	304 억	1166610	N	N	48	N	N
34	20240325	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5370	-110	5	-2.01	832513400	155039	92.70	5480	5530	5320	7120	3840	5480	5369.70	3.88	-17581	5773	5626	5523	5376	5273	5575	5325	305	1640	1000	3280	10	1	30450420	1635	4.90	0.56	12	0.51	1095.00	9592.00	9580	20231226	-43.95	2600	20230324	106.54	9360	-42.63	20240102	5320	0.94	20240325	9580	-43.95	20231226	2615	105.35	20230327	3.90	N	010100	1000	304 억	1181623	N	N	48	N	N
35	20240325	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5400	-80	5	-1.46	733759780	136622	81.68	5480	5530	5320	7120	3840	5480	5370.73	3.88	-13338	5773	5626	5523	5376	5273	5575	5325	305	1640	1000	3280	10	1	30450420	1644	4.93	0.56	12	0.45	1095.00	9592.00	9580	20231226	-43.63	2600	20230324	107.69	9360	-42.31	20240102	5320	1.50	20240325	9580	-43.63	20231226	2615	106.50	20230327	3.90	N	010100	1000	304 억	1181623	N	N	22	N	N
36	20240325	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5370	-110	5	-2.01	577795630	107661	64.37	5480	5530	5320	7120	3840	5480	5366.81	3.88	-18175	5773	5626	5523	5376	5273	5575	5325	305	1640	1000	3280	10	1	30450420	1635	4.90	0.56	12	0.35	1095.00	9592.00	9580	20231226	-43.95	2600	20230324	106.54	9360	-42.63	20240102	5320	0.94	20240325	9580	-43.95	20231226	2615	105.35	20230327	3.90	N	010100	1000	304 억	1181623	N	N	22	N	N
37	20240325	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5340	-140	5	-2.55	503330320	93752	56.05	5480	5530	5320	7120	3840	5480	5368.74	3.88	-19255	5773	5626	5523	5376	5273	5575	5325	305	1640	1000	3280	10	1	30450420	1626	4.88	0.56	12	0.31	1095.00	9592.00	9580	20231226	-44.26	2600	20230324	105.38	9360	-42.95	20240102	5320	0.38	20240325	9580	-44.26	20231226	2615	104.21	20230327	3.90	N	010100	1000	304 억	1181623	N	N	22	N	N
38	20240325	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5350	-130	5	-2.37	429911590	80012	47.84	5480	5530	5320	7120	3840	5480	5373.09	3.88	-19649	5773	5626	5523	5376	5273	5575	5325	305	1640	1000	3280	10	1	30450420	1629	4.89	0.56	12	0.26	1095.00	9592.00	9580	20231226	-44.15	2600	20230324	105.77	9360	-42.84	20240102	5320	0.56	20240325	9580	-44.15	20231226	2615	104.59	20230327	3.90	N	010100	1000	304 억	1181623	N	N	22	N	N
39	20240325	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5360	-120	5	-2.19	390172450	72601	43.41	5480	5530	5320	7120	3840	5480	5374.20	3.88	-19192	5773	5626	5523	5376	5273	5575	5325	305	1640	1000	3280	10	1	30450420	1632	4.89	0.56	12	0.24	1095.00	9592.00	9580	20231226	-44.05	2600	20230324	106.15	9360	-42.74	20240102	5320	0.75	20240325	9580	-44.05	20231226	2615	104.97	20230327	3.90	N	010100	1000	304 억	1181623	N	N	22	N	N
40	20240325	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5370	-110	5	-2.01	292376030	54362	32.50	5480	5530	5320	7120	3840	5480	5378.32	3.88	-15169	5773	5626	5523	5376	5273	5575	5325	305	1640	1000	3280	10	1	30450420	1635	4.90	0.56	12	0.18	1095.00	9592.00	9580	20231226	-43.95	2600	20230324	106.54	9360	-42.63	20240102	5320	0.94	20240325	9580	-43.95	20231226	2615	105.35	20230327	3.90	N	010100	1000	304 억	1181623	N	N	22	N	N
41	20240325	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5470	-10	5	-0.18	4998070	912	0.55	5480	5530	5470	7120	3840	5480	5480.34	3.88	-488	5773	5626	5523	5376	5273	5575	5325	305	1640	1000	3280	10	1	30450420	1666	5.00	0.57	12	0.00	1095.00	9592.00	9580	20231226	-42.90	2600	20230324	110.38	9360	-41.56	20240102	5360	2.05	20240320	9580	-42.90	20231226	2615	109.18	20230327	3.90	N	010100	1000	304 억	1181623	N	N	22	N	N
42	20240322	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5480	-80	5	-1.44	916259430	167191	79.33	5570	5670	5420	7220	3900	5560	5480.32	3.94	-30534	5760	5660	5570	5470	5380	5710	5520	305	1660	1000	3330	10	1	30450420	1669	5.00	0.57	12	0.55	1095.00	9592.00	9580	20231226	-42.80	2600	20230324	110.77	9360	-41.45	20240102	5360	2.24	20240320	9580	-42.80	20231226	2600	110.77	20230324	4.01	N	010100	1000	304 억	1199529	N	N	22	N	N
43	20240322	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5470	-90	5	-1.62	844278750	154024	73.08	5570	5670	5420	7220	3900	5560	5481.48	3.94	-23704	5760	5660	5570	5470	5380	5710	5520	305	1660	1000	3330	10	1	30450420	1666	5.00	0.57	12	0.51	1095.00	9592.00	9580	20231226	-42.90	2600	20230324	110.38	9360	-41.56	20240102	5360	2.05	20240320	9580	-42.90	20231226	2600	110.38	20230324	4.01	N	010100	1000	304 억	1199529	N	N	29	N	N
44	20240322	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5470	-90	5	-1.62	722224630	131703	62.49	5570	5670	5420	7220	3900	5560	5483.74	3.94	-10415	5760	5660	5570	5470	5380	5710	5520	305	1660	1000	3330	10	1	30450420	1666	5.00	0.57	12	0.43	1095.00	9592.00	9580	20231226	-42.90	2600	20230324	110.38	9360	-41.56	20240102	5360	2.05	20240320	9580	-42.90	20231226	2600	110.38	20230324	4.01	N	010100	1000	304 억	1199529	N	N	29	N	N
45	20240322	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5460	-100	5	-1.80	631929420	115151	54.64	5570	5670	5420	7220	3900	5560	5487.83	3.94	-18803	5760	5660	5570	5470	5380	5710	5520	305	1660	1000	3330	10	1	30450420	1663	4.99	0.57	12	0.38	1095.00	9592.00	9580	20231226	-43.01	2600	20230324	110.00	9360	-41.67	20240102	5360	1.87	20240320	9580	-43.01	20231226	2600	110.00	20230324	4.01	N	010100	1000	304 억	1199529	N	N	29	N	N
46	20240322	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5470	-90	5	-1.62	563441790	102591	48.68	5570	5670	5420	7220	3900	5560	5492.12	3.94	-19184	5760	5660	5570	5470	5380	5710	5520	305	1660	1000	3330	10	1	30450420	1666	5.00	0.57	12	0.34	1095.00	9592.00	9580	20231226	-42.90	2600	20230324	110.38	9360	-41.56	20240102	5360	2.05	20240320	9580	-42.90	20231226	2600	110.38	20230324	4.01	N	010100	1000	304 억	1199529	N	N	29	N	N
47	20240322	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5440	-120	5	-2.16	444617770	80849	38.36	5570	5670	5430	7220	3900	5560	5499.36	3.94	-25130	5760	5660	5570	5470	5380	5710	5520	305	1660	1000	3330	10	1	30450420	1657	4.97	0.57	12	0.27	1095.00	9592.00	9580	20231226	-43.22	2600	20230324	109.23	9360	-41.88	20240102	5360	1.49	20240320	9580	-43.22	20231226	2600	109.23	20230324	4.01	N	010100	1000	304 억	1199529	N	N	29	N	N
48	20240322	100248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5510	-50	5	-0.90	189894060	34221	16.24	5570	5670	5500	7220	3900	5560	5549.05	3.94	-11590	5760	5660	5570	5470	5380	5710	5520	305	1660	1000	3330	10	1	30450420	1678	5.03	0.57	12	0.11	1095.00	9592.00	9580	20231226	-42.48	2600	20230324	111.92	9360	-41.13	20240102	5360	2.80	20240320	9580	-42.48	20231226	2600	111.92	20230324	4.01	N	010100	1000	304 억	1199529	N	N	29	N	N
49	20240322	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5630	70	2	1.26	26756010	4764	2.26	5570	5670	5570	7220	3900	5560	5616.29	3.94	-643	5760	5660	5570	5470	5380	5710	5520	305	1660	1000	3330	10	1	30450420	1714	5.14	0.59	12	0.02	1095.00	9592.00	9580	20231226	-41.23	2600	20230324	116.54	9360	-39.85	20240102	5360	5.04	20240320	9580	-41.23	20231226	2600	116.54	20230324	4.01	N	010100	1000	304 억	1199529	N	N	29	N	N
50	20240321	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5560	100	2	1.83	1164285720	207857	80.97	5500	5670	5480	7090	3830	5460	5601.39	3.84	30379	5646	5552	5456	5362	5266	5505	5315	305	1630	1000	3270	10	1	30450420	1693	5.08	0.58	12	0.68	1095.00	9592.00	9580	20231226	-41.96	2600	20230324	113.85	9360	-40.60	20240102	5360	3.73	20240320	9580	-41.96	20231226	2600	113.85	20230324	4.01	N	010100	1000	304 억	1170208	N	N	29	N	N
51	20240321	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	140	2	2.56	1070690230	191040	74.42	5500	5670	5480	7090	3830	5460	5604.53	3.84	25374	5646	5552	5456	5362	5266	5505	5315	305	1630	1000	3270	10	1	30450420	1705	5.11	0.58	12	0.63	1095.00	9592.00	9580	20231226	-41.54	2600	20230324	115.38	9360	-40.17	20240102	5360	4.48	20240320	9580	-41.54	20231226	2600	115.38	20230324	4.01	N	010100	1000	304 억	1170208	N	N	1	N	N
52	20240321	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5610	150	2	2.75	978718340	174646	68.04	5500	5670	5480	7090	3830	5460	5604.01	3.84	25163	5646	5552	5456	5362	5266	5505	5315	305	1630	1000	3270	10	1	30450420	1708	5.12	0.58	12	0.57	1095.00	9592.00	9580	20231226	-41.44	2600	20230324	115.77	9360	-40.06	20240102	5360	4.66	20240320	9580	-41.44	20231226	2600	115.77	20230324	4.01	N	010100	1000	304 억	1170208	N	N	1	N	N
53	20240321	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5660	200	2	3.66	851173830	152035	59.23	5500	5670	5480	7090	3830	5460	5598.54	3.84	30034	5646	5552	5456	5362	5266	5505	5315	305	1630	1000	3270	10	1	30450420	1723	5.17	0.59	12	0.50	1095.00	9592.00	9580	20231226	-40.92	2600	20230324	117.69	9360	-39.53	20240102	5360	5.60	20240320	9580	-40.92	20231226	2600	117.69	20230324	4.01	N	010100	1000	304 억	1170208	N	N	1	N	N
54	20240321	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5620	160	2	2.93	614884150	110204	42.93	5500	5640	5480	7090	3830	5460	5579.51	3.84	19010	5646	5552	5456	5362	5266	5505	5315	305	1630	1000	3270	10	1	30450420	1711	5.13	0.59	12	0.36	1095.00	9592.00	9580	20231226	-41.34	2600	20230324	116.15	9360	-39.96	20240102	5360	4.85	20240320	9580	-41.34	20231226	2600	116.15	20230324	4.01	N	010100	1000	304 억	1170208	N	N	1	N	N
55	20240321	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	140	2	2.56	426055770	76575	29.83	5500	5620	5480	7090	3830	5460	5563.90	3.84	17303	5646	5552	5456	5362	5266	5505	5315	305	1630	1000	3270	10	1	30450420	1705	5.11	0.58	12	0.25	1095.00	9592.00	9580	20231226	-41.54	2600	20230324	115.38	9360	-40.17	20240102	5360	4.48	20240320	9580	-41.54	20231226	2600	115.38	20230324	4.01	N	010100	1000	304 억	1170208	N	N	1	N	N
56	20240321	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	90	2	1.65	285387680	51372	20.01	5500	5610	5480	7090	3830	5460	5555.32	3.84	9241	5646	5552	5456	5362	5266	5505	5315	305	1630	1000	3270	10	1	30450420	1690	5.07	0.58	12	0.17	1095.00	9592.00	9580	20231226	-42.07	2600	20230324	113.46	9360	-40.71	20240102	5360	3.54	20240320	9580	-42.07	20231226	2600	113.46	20230324	4.01	N	010100	1000	304 억	1170208	N	N	1	N	N
57	20240321	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5540	80	2	1.47	17167570	3118	1.21	5500	5540	5480	7090	3830	5460	5505.96	3.84	1002	5646	5552	5456	5362	5266	5505	5315	305	1630	1000	3270	10	1	30450420	1687	5.06	0.58	12	0.01	1095.00	9592.00	9580	20231226	-42.17	2600	20230324	113.08	9360	-40.81	20240102	5360	3.36	20240320	9580	-42.17	20231226	2600	113.08	20230324	4.01	N	010100	1000	304 억	1170208	N	N	1	N	N
58	20240320	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5460	-10	5	-0.18	1379445980	253936	195.92	5470	5550	5360	7110	3830	5470	5432.16	3.65	73122	5710	5590	5520	5400	5330	5555	5365	305	1640	1000	3280	10	1	30450420	1663	4.99	0.57	12	0.83	1095.00	9592.00	9580	20231226	-43.01	2600	20230324	110.00	9360	-41.67	20240102	5360	1.87	20240320	9580	-43.01	20231226	2600	110.00	20230324	3.98	N	010100	1000	304 억	1109933	N	N	1	N	N
59	20240320	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5460	-10	5	-0.18	1286345930	236810	182.70	5470	5550	5360	7110	3830	5470	5431.96	3.65	69823	5710	5590	5520	5400	5330	5555	5365	305	1640	1000	3280	10	1	30450420	1663	4.99	0.57	12	0.78	1095.00	9592.00	9580	20231226	-43.01	2600	20230324	110.00	9360	-41.67	20240102	5360	1.87	20240320	9580	-43.01	20231226	2600	110.00	20230324	3.98	N	010100	1000	304 억	1109933	N	N	66	N	N
60	20240320	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5430	-40	5	-0.73	1145699740	210848	162.67	5470	5550	5360	7110	3830	5470	5433.75	3.65	62823	5710	5590	5520	5400	5330	5555	5365	305	1640	1000	3280	10	1	30450420	1653	4.96	0.57	12	0.69	1095.00	9592.00	9580	20231226	-43.32	2600	20230324	108.85	9360	-41.99	20240102	5360	1.31	20240320	9580	-43.32	20231226	2600	108.85	20230324	3.98	N	010100	1000	304 억	1109933	N	N	66	N	N
61	20240320	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5450	-20	5	-0.37	855393210	157385	121.43	5470	5550	5360	7110	3830	5470	5435.01	3.65	24372	5710	5590	5520	5400	5330	5555	5365	305	1640	1000	3280	10	1	30450420	1660	4.98	0.57	12	0.52	1095.00	9592.00	9580	20231226	-43.11	2600	20230324	109.62	9360	-41.77	20240102	5360	1.68	20240320	9580	-43.11	20231226	2600	109.62	20230324	3.98	N	010100	1000	304 억	1109933	N	N	66	N	N
62	20240320	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5410	-60	5	-1.10	764293030	140614	108.49	5470	5550	5360	7110	3830	5470	5435.37	3.65	17964	5710	5590	5520	5400	5330	5555	5365	305	1640	1000	3280	10	1	30450420	1647	4.94	0.56	12	0.46	1095.00	9592.00	9580	20231226	-43.53	2600	20230324	108.08	9360	-42.20	20240102	5360	0.93	20240320	9580	-43.53	20231226	2600	108.08	20230324	3.98	N	010100	1000	304 억	1109933	N	N	66	N	N
63	20240320	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5420	-50	5	-0.91	467437790	85598	66.04	5470	5550	5400	7110	3830	5470	5460.84	3.65	10657	5710	5590	5520	5400	5330	5555	5365	305	1640	1000	3280	10	1	30450420	1650	4.95	0.57	12	0.28	1095.00	9592.00	9580	20231226	-43.42	2600	20230324	108.46	9360	-42.09	20240102	5400	0.37	20240320	9580	-43.42	20231226	2600	108.46	20230324	3.98	N	010100	1000	304 억	1109933	N	N	66	N	N
64	20240320	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5470	0	3	0.00	243396890	44352	34.22	5470	5550	5450	7110	3830	5470	5487.89	3.65	12029	5710	5590	5520	5400	5330	5555	5365	305	1640	1000	3280	10	1	30450420	1666	5.00	0.57	12	0.15	1095.00	9592.00	9580	20231226	-42.90	2600	20230324	110.38	9360	-41.56	20240102	5420	0.92	20240313	9580	-42.90	20231226	2600	110.38	20230324	3.98	N	010100	1000	304 억	1109933	N	N	66	N	N
65	20240320	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5500	30	2	0.55	5049000	923	0.71	5470	5510	5470	7110	3830	5470	5470.24	3.65	-242	5710	5590	5520	5400	5330	5555	5365	305	1640	1000	3280	10	1	30450420	1675	5.02	0.57	12	0.00	1095.00	9592.00	9580	20231226	-42.59	2600	20230324	111.54	9360	-41.24	20240102	5420	1.48	20240313	9580	-42.59	20231226	2600	111.54	20230324	3.98	N	010100	1000	304 억	1109933	N	N	66	N	N
66	20240319	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5470	-120	5	-2.15	711663920	129256	100.46	5600	5640	5450	7260	3920	5590	5505.85	3.78	-43223	5723	5656	5573	5506	5423	5690	5540	305	1670	1000	3350	10	1	30450420	1666	5.00	0.57	12	0.42	1095.00	9592.00	9580	20231226	-42.90	2600	20230324	110.38	9360	-41.56	20240102	5420	0.92	20240313	9580	-42.90	20231226	2600	110.38	20230324	3.96	N	010100	1000	304 억	1150026	N	N	66	N	N
67	20240319	150244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5480	-110	5	-1.97	645660570	117195	91.08	5600	5640	5450	7260	3920	5590	5509.28	3.78	-38636	5723	5656	5573	5506	5423	5690	5540	305	1670	1000	3350	10	1	30450420	1669	5.00	0.57	12	0.38	1095.00	9592.00	9580	20231226	-42.80	2600	20230324	110.77	9360	-41.45	20240102	5420	1.11	20240313	9580	-42.80	20231226	2600	110.77	20230324	3.96	N	010100	1000	304 억	1150026	N	N	19	N	N
68	20240319	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5460	-130	5	-2.33	577094300	104650	81.33	5600	5640	5450	7260	3920	5590	5514.52	3.78	-32837	5723	5656	5573	5506	5423	5690	5540	305	1670	1000	3350	10	1	30450420	1663	4.99	0.57	12	0.34	1095.00	9592.00	9580	20231226	-43.01	2600	20230324	110.00	9360	-41.67	20240102	5420	0.74	20240313	9580	-43.01	20231226	2600	110.00	20230324	3.96	N	010100	1000	304 억	1150026	N	N	19	N	N
69	20240319	130231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5470	-120	5	-2.15	509401600	92257	71.70	5600	5640	5450	7260	3920	5590	5521.55	3.78	-29704	5723	5656	5573	5506	5423	5690	5540	305	1670	1000	3350	10	1	30450420	1666	5.00	0.57	12	0.30	1095.00	9592.00	9580	20231226	-42.90	2600	20230324	110.38	9360	-41.56	20240102	5420	0.92	20240313	9580	-42.90	20231226	2600	110.38	20230324	3.96	N	010100	1000	304 억	1150026	N	N	19	N	N
70	20240319	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5500	-90	5	-1.61	362062370	65348	50.79	5600	5640	5490	7260	3920	5590	5540.53	3.78	-25193	5723	5656	5573	5506	5423	5690	5540	305	1670	1000	3350	10	1	30450420	1675	5.02	0.57	12	0.21	1095.00	9592.00	9580	20231226	-42.59	2600	20230324	111.54	9360	-41.24	20240102	5420	1.48	20240313	9580	-42.59	20231226	2600	111.54	20230324	3.96	N	010100	1000	304 억	1150026	N	N	19	N	N
71	20240319	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5530	-60	5	-1.07	245196600	44154	34.32	5600	5640	5520	7260	3920	5590	5553.21	3.78	-11331	5723	5656	5573	5506	5423	5690	5540	305	1670	1000	3350	10	1	30450420	1684	5.05	0.58	12	0.15	1095.00	9592.00	9580	20231226	-42.28	2600	20230324	112.69	9360	-40.92	20240102	5420	2.03	20240313	9580	-42.28	20231226	2600	112.69	20230324	3.96	N	010100	1000	304 억	1150026	N	N	19	N	N
72	20240319	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5540	-50	5	-0.89	167280780	30106	23.40	5600	5640	5530	7260	3920	5590	5556.39	3.78	-5924	5723	5656	5573	5506	5423	5690	5540	305	1670	1000	3350	10	1	30450420	1687	5.06	0.58	12	0.10	1095.00	9592.00	9580	20231226	-42.17	2600	20230324	113.08	9360	-40.81	20240102	5420	2.21	20240313	9580	-42.17	20231226	2600	113.08	20230324	3.96	N	010100	1000	304 억	1150026	N	N	19	N	N
73	20240319	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5590	0	3	0.00	8569990	1538	1.20	5600	5600	5560	7260	3920	5590	5572.17	3.78	238	5723	5656	5573	5506	5423	5690	5540	305	1670	1000	3350	10	1	30450420	1702	5.11	0.58	12	0.01	1095.00	9592.00	9580	20231226	-41.65	2600	20230324	115.00	9360	-40.28	20240102	5420	3.14	20240313	9580	-41.65	20231226	2600	115.00	20230324	3.96	N	010100	1000	304 억	1150026	N	N	19	N	N
74	20240318	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5590	70	2	1.27	697953940	125066	100.43	5500	5640	5490	7170	3870	5520	5580.72	3.83	-15224	5700	5610	5560	5470	5420	5585	5445	305	1650	1000	3310	10	1	30450420	1702	5.11	0.58	12	0.41	1095.00	9592.00	9580	20231226	-41.65	2600	20230324	115.00	9360	-40.28	20240102	5420	3.14	20240313	9580	-41.65	20231226	2600	115.00	20230324	3.93	N	010100	1000	304 억	1165280	N	N	19	N	N
75	20240318	150242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5610	90	2	1.63	634928640	113797	91.38	5500	5640	5490	7170	3870	5520	5579.55	3.83	-16436	5700	5610	5560	5470	5420	5585	5445	305	1650	1000	3310	10	1	30450420	1708	5.12	0.58	12	0.37	1095.00	9592.00	9580	20231226	-41.44	2600	20230324	115.77	9360	-40.06	20240102	5420	3.51	20240313	9580	-41.44	20231226	2600	115.77	20230324	3.93	N	010100	1000	304 억	1165280	N	N	1	N	N
76	20240318	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5590	70	2	1.27	584485410	104770	84.13	5500	5640	5490	7170	3870	5520	5578.82	3.83	-16951	5700	5610	5560	5470	5420	5585	5445	305	1650	1000	3310	10	1	30450420	1702	5.11	0.58	12	0.34	1095.00	9592.00	9580	20231226	-41.65	2600	20230324	115.00	9360	-40.28	20240102	5420	3.14	20240313	9580	-41.65	20231226	2600	115.00	20230324	3.93	N	010100	1000	304 억	1165280	N	N	1	N	N
77	20240318	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	80	2	1.45	394504870	70879	56.92	5500	5610	5490	7170	3870	5520	5565.97	3.83	-3875	5700	5610	5560	5470	5420	5585	5445	305	1650	1000	3310	10	1	30450420	1705	5.11	0.58	12	0.23	1095.00	9592.00	9580	20231226	-41.54	2600	20230324	115.38	9360	-40.17	20240102	5420	3.32	20240313	9580	-41.54	20231226	2600	115.38	20230324	3.93	N	010100	1000	304 억	1165280	N	N	1	N	N
78	20240318	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5580	60	2	1.09	338974170	60944	48.94	5500	5610	5490	7170	3870	5520	5562.14	3.83	-267	5700	5610	5560	5470	5420	5585	5445	305	1650	1000	3310	10	1	30450420	1699	5.10	0.58	12	0.20	1095.00	9592.00	9580	20231226	-41.75	2600	20230324	114.62	9360	-40.38	20240102	5420	2.95	20240313	9580	-41.75	20231226	2600	114.62	20230324	3.93	N	010100	1000	304 억	1165280	N	N	1	N	N
79	20240318	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5560	40	2	0.72	249396750	44864	36.03	5500	5610	5490	7170	3870	5520	5559.05	3.83	12043	5700	5610	5560	5470	5420	5585	5445	305	1650	1000	3310	10	1	30450420	1693	5.08	0.58	12	0.15	1095.00	9592.00	9580	20231226	-41.96	2600	20230324	113.85	9360	-40.60	20240102	5420	2.58	20240313	9580	-41.96	20231226	2600	113.85	20230324	3.93	N	010100	1000	304 억	1165280	N	N	1	N	N
80	20240318	100242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	80	2	1.45	166760510	30001	24.09	5500	5610	5490	7170	3870	5520	5558.65	3.83	12301	5700	5610	5560	5470	5420	5585	5445	305	1650	1000	3310	10	1	30450420	1705	5.11	0.58	12	0.10	1095.00	9592.00	9580	20231226	-41.54	2600	20230324	115.38	9360	-40.17	20240102	5420	3.32	20240313	9580	-41.54	20231226	2600	115.38	20230324	3.93	N	010100	1000	304 억	1165280	N	N	1	N	N
81	20240318	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5540	20	2	0.36	41942310	7622	6.12	5500	5550	5490	7170	3870	5520	5502.52	3.83	4139	5700	5610	5560	5470	5420	5585	5445	305	1650	1000	3310	10	1	30450420	1687	5.06	0.58	12	0.03	1095.00	9592.00	9580	20231226	-42.17	2600	20230324	113.08	9360	-40.81	20240102	5420	2.21	20240313	9580	-42.17	20231226	2600	113.08	20230324	3.93	N	010100	1000	304 억	1165280	N	N	1	N	N
82	20240315	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5520	-100	5	-1.78	680961530	122738	47.27	5620	5650	5510	7300	3940	5620	5548.07	3.95	-37807	5773	5696	5593	5516	5413	5735	5555	305	1680	1000	3370	10	1	30450420	1681	5.04	0.58	12	0.40	1095.00	9592.00	9580	20231226	-42.38	2600	20230324	112.31	9360	-41.03	20240102	5420	1.85	20240313	9580	-42.38	20231226	2600	112.31	20230324	4.06	N	010100	1000	304 억	1203087	N	N	1	N	N
83	20240315	150227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5570	-50	5	-0.89	632863360	114047	43.92	5620	5650	5510	7300	3940	5620	5549.13	3.95	-38402	5773	5696	5593	5516	5413	5735	5555	305	1680	1000	3370	10	1	30450420	1696	5.09	0.58	12	0.37	1095.00	9592.00	9580	20231226	-41.86	2600	20230324	114.23	9360	-40.49	20240102	5420	2.77	20240313	9580	-41.86	20231226	2600	114.23	20230324	4.06	N	010100	1000	304 억	1203087	N	N	28	N	N
84	20240315	140229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5510	-110	5	-1.96	558293950	100592	38.74	5620	5650	5510	7300	3940	5620	5550.06	3.95	-41102	5773	5696	5593	5516	5413	5735	5555	305	1680	1000	3370	10	1	30450420	1678	5.03	0.57	12	0.33	1095.00	9592.00	9580	20231226	-42.48	2600	20230324	111.92	9360	-41.13	20240102	5420	1.66	20240313	9580	-42.48	20231226	2600	111.92	20230324	4.06	N	010100	1000	304 억	1203087	N	N	28	N	N
85	20240315	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5520	-100	5	-1.78	472673740	85081	32.77	5620	5650	5510	7300	3940	5620	5555.55	3.95	-37114	5773	5696	5593	5516	5413	5735	5555	305	1680	1000	3370	10	1	30450420	1681	5.04	0.58	12	0.28	1095.00	9592.00	9580	20231226	-42.38	2600	20230324	112.31	9360	-41.03	20240102	5420	1.85	20240313	9580	-42.38	20231226	2600	112.31	20230324	4.06	N	010100	1000	304 억	1203087	N	N	28	N	N
86	20240315	120241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	-70	5	-1.25	282487140	50682	19.52	5620	5650	5540	7300	3940	5620	5573.69	3.95	-20900	5773	5696	5593	5516	5413	5735	5555	305	1680	1000	3370	10	1	30450420	1690	5.07	0.58	12	0.17	1095.00	9592.00	9580	20231226	-42.07	2600	20230324	113.46	9360	-40.71	20240102	5420	2.40	20240313	9580	-42.07	20231226	2600	113.46	20230324	4.06	N	010100	1000	304 억	1203087	N	N	28	N	N
87	20240315	110240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5560	-60	5	-1.07	207722430	37213	14.33	5620	5650	5540	7300	3940	5620	5581.95	3.95	-14099	5773	5696	5593	5516	5413	5735	5555	305	1680	1000	3370	10	1	30450420	1693	5.08	0.58	12	0.12	1095.00	9592.00	9580	20231226	-41.96	2600	20230324	113.85	9360	-40.60	20240102	5420	2.58	20240313	9580	-41.96	20231226	2600	113.85	20230324	4.06	N	010100	1000	304 억	1203087	N	N	28	N	N
88	20240315	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5590	-30	5	-0.53	170074340	30446	11.73	5620	5650	5540	7300	3940	5620	5586.06	3.95	-13224	5773	5696	5593	5516	5413	5735	5555	305	1680	1000	3370	10	1	30450420	1702	5.11	0.58	12	0.10	1095.00	9592.00	9580	20231226	-41.65	2600	20230324	115.00	9360	-40.28	20240102	5420	3.14	20240313	9580	-41.65	20231226	2600	115.00	20230324	4.06	N	010100	1000	304 억	1203087	N	N	28	N	N
89	20240315	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5630	10	2	0.18	35061620	6244	2.40	5620	5630	5590	7300	3940	5620	5615.23	3.95	-3301	5773	5696	5593	5516	5413	5735	5555	305	1680	1000	3370	10	1	30450420	1714	5.14	0.59	12	0.02	1095.00	9592.00	9580	20231226	-41.23	2600	20230324	116.54	9360	-39.85	20240102	5420	3.87	20240313	9580	-41.23	20231226	2600	116.54	20230324	4.06	N	010100	1000	304 억	1203087	N	N	28	N	N
90	20240314	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5620	60	2	1.08	1434941880	257140	62.82	5570	5670	5490	7220	3900	5560	5579.85	4.39	-39880	5746	5652	5536	5442	5326	5700	5490	305	1660	1000	3330	10	1	30450420	1711	5.13	0.59	12	0.84	1095.00	9592.00	9580	20231226	-41.34	2600	20230324	116.15	9360	-39.96	20240102	5420	3.69	20240313	9580	-41.34	20231226	2600	116.15	20230324	4.15	N	010100	1000	304 억	1335969	N	N	28	N	N
91	20240314	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5640	80	2	1.44	1265194720	227003	55.46	5570	5670	5490	7220	3900	5560	5573.47	4.39	-32774	5746	5652	5536	5442	5326	5700	5490	305	1660	1000	3330	10	1	30450420	1717	5.15	0.59	12	0.75	1095.00	9592.00	9580	20231226	-41.13	2600	20230324	116.92	9360	-39.74	20240102	5420	4.06	20240313	9580	-41.13	20231226	2600	116.92	20230324	4.15	N	010100	1000	304 억	1335969	N	N	13	N	N
92	20240314	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5580	20	2	0.36	759271100	137251	33.53	5570	5600	5490	7220	3900	5560	5531.98	4.39	-7623	5746	5652	5536	5442	5326	5700	5490	305	1660	1000	3330	10	1	30450420	1699	5.10	0.58	12	0.45	1095.00	9592.00	9580	20231226	-41.75	2600	20230324	114.62	9360	-40.38	20240102	5420	2.95	20240313	9580	-41.75	20231226	2600	114.62	20230324	4.15	N	010100	1000	304 억	1335969	N	N	13	N	N
93	20240314	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5550	-10	5	-0.18	617916060	111742	27.30	5570	5600	5490	7220	3900	5560	5529.84	4.39	-11460	5746	5652	5536	5442	5326	5700	5490	305	1660	1000	3330	10	1	30450420	1690	5.07	0.58	12	0.37	1095.00	9592.00	9580	20231226	-42.07	2600	20230324	113.46	9360	-40.71	20240102	5420	2.40	20240313	9580	-42.07	20231226	2600	113.46	20230324	4.15	N	010100	1000	304 억	1335969	N	N	13	N	N
94	20240314	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5530	-30	5	-0.54	552004090	99837	24.39	5570	5600	5490	7220	3900	5560	5529.04	4.39	-14428	5746	5652	5536	5442	5326	5700	5490	305	1660	1000	3330	10	1	30450420	1684	5.05	0.58	12	0.33	1095.00	9592.00	9580	20231226	-42.28	2600	20230324	112.69	9360	-40.92	20240102	5420	2.03	20240313	9580	-42.28	20231226	2600	112.69	20230324	4.15	N	010100	1000	304 억	1335969	N	N	13	N	N
95	20240314	110239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5510	-50	5	-0.90	474320070	85727	20.94	5570	5600	5490	7220	3900	5560	5532.90	4.39	-16294	5746	5652	5536	5442	5326	5700	5490	305	1660	1000	3330	10	1	30450420	1678	5.03	0.57	12	0.28	1095.00	9592.00	9580	20231226	-42.48	2600	20230324	111.92	9360	-41.13	20240102	5420	1.66	20240313	9580	-42.48	20231226	2600	111.92	20230324	4.15	N	010100	1000	304 억	1335969	N	N	13	N	N
96	20240314	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5570	10	2	0.18	303638230	54819	13.39	5570	5600	5510	7220	3900	5560	5538.91	4.39	-5136	5746	5652	5536	5442	5326	5700	5490	305	1660	1000	3330	10	1	30450420	1696	5.09	0.58	12	0.18	1095.00	9592.00	9580	20231226	-41.86	2600	20230324	114.23	9360	-40.49	20240102	5420	2.77	20240313	9580	-41.86	20231226	2600	114.23	20230324	4.15	N	010100	1000	304 억	1335969	N	N	13	N	N
97	20240314	090238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5540	-20	5	-0.36	33198340	5969	1.46	5570	5570	5540	7220	3900	5560	5561.80	4.39	-4133	5746	5652	5536	5442	5326	5700	5490	305	1660	1000	3330	10	1	30450420	1687	5.06	0.58	12	0.02	1095.00	9592.00	9580	20231226	-42.17	2600	20230324	113.08	9360	-40.81	20240102	5420	2.21	20240313	9580	-42.17	20231226	2600	113.08	20230324	4.15	N	010100	1000	304 억	1335969	N	N	13	N	N
98	20240313	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5560	40	2	0.72	2252259400	408827	83.32	5550	5630	5420	7170	3870	5520	5508.94	4.07	102897	5860	5690	5590	5420	5320	5640	5370	305	1650	1000	3310	10	1	30450420	1693	5.08	0.58	12	1.34	1095.00	9592.00	9580	20231226	-41.96	2600	20230324	113.85	9360	-40.60	20240102	5420	2.58	20240313	9580	-41.96	20231226	2600	113.85	20230324	4.29	N	010100	1000	304 억	1239910	N	N	13	N	N
99	20240313	150237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5590	70	2	1.27	2113439320	383870	78.23	5550	5630	5420	7170	3870	5520	5505.61	4.07	106200	5860	5690	5590	5420	5320	5640	5370	305	1650	1000	3310	10	1	30450420	1702	5.11	0.58	12	1.26	1095.00	9592.00	9580	20231226	-41.65	2600	20230324	115.00	9360	-40.28	20240102	5420	3.14	20240313	9580	-41.65	20231226	2600	115.00	20230324	4.29	N	010100	1000	304 억	1239910	N	N	6	N	N
100	20240313	140239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5490	-30	5	-0.54	1699797840	309360	63.05	5550	5600	5420	7170	3870	5520	5494.56	4.07	74125	5860	5690	5590	5420	5320	5640	5370	305	1650	1000	3310	10	1	30450420	1672	5.01	0.57	12	1.02	1095.00	9592.00	9580	20231226	-42.69	2600	20230324	111.15	9360	-41.35	20240102	5420	1.29	20240313	9580	-42.69	20231226	2600	111.15	20230324	4.29	N	010100	1000	304 억	1239910	N	N	6	N	N
101	20240313	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5530	10	2	0.18	1516240120	275896	56.23	5550	5600	5420	7170	3870	5520	5495.69	4.07	62679	5860	5690	5590	5420	5320	5640	5370	305	1650	1000	3310	10	1	30450420	1684	5.05	0.58	12	0.91	1095.00	9592.00	9580	20231226	-42.28	2600	20230324	112.69	9360	-40.92	20240102	5420	2.03	20240313	9580	-42.28	20231226	2600	112.69	20230324	4.29	N	010100	1000	304 억	1239910	N	N	6	N	N
102	20240313	120237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5500	-20	5	-0.36	1351658200	245990	50.13	5550	5600	5420	7170	3870	5520	5494.77	4.07	43680	5860	5690	5590	5420	5320	5640	5370	305	1650	1000	3310	10	1	30450420	1675	5.02	0.57	12	0.81	1095.00	9592.00	9580	20231226	-42.59	2600	20230324	111.54	9360	-41.24	20240102	5420	1.48	20240313	9580	-42.59	20231226	2600	111.54	20230324	4.29	N	010100	1000	304 억	1239910	N	N	6	N	N
103	20240313	110237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5510	-10	5	-0.18	1164757380	212061	43.22	5550	5600	5420	7170	3870	5520	5492.56	4.07	33444	5860	5690	5590	5420	5320	5640	5370	305	1650	1000	3310	10	1	30450420	1678	5.03	0.57	12	0.70	1095.00	9592.00	9580	20231226	-42.48	2600	20230324	111.92	9360	-41.13	20240102	5420	1.66	20240313	9580	-42.48	20231226	2600	111.92	20230324	4.29	N	010100	1000	304 억	1239910	N	N	6	N	N
104	20240313	100237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5520	0	3	0.00	915309840	166811	34.00	5550	5600	5420	7170	3870	5520	5487.11	4.07	29397	5860	5690	5590	5420	5320	5640	5370	305	1650	1000	3310	10	1	30450420	1681	5.04	0.58	12	0.55	1095.00	9592.00	9580	20231226	-42.38	2600	20230324	112.31	9360	-41.03	20240102	5420	1.85	20240313	9580	-42.38	20231226	2600	112.31	20230324	4.29	N	010100	1000	304 억	1239910	N	N	6	N	N
105	20240313	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5570	50	2	0.91	94524720	17024	3.47	5550	5580	5530	7170	3870	5520	5552.44	4.07	4331	5860	5690	5590	5420	5320	5640	5370	305	1650	1000	3310	10	1	30450420	1696	5.09	0.58	12	0.06	1095.00	9592.00	9580	20231226	-41.86	2600	20230324	114.23	9360	-40.49	20240102	5490	1.46	20240312	9580	-41.86	20231226	2600	114.23	20230324	4.29	N	010100	1000	304 억	1239910	N	N	6	N	N
106	20240312	160234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5520	-110	5	-1.95	2713811480	485403	117.96	5690	5760	5490	7310	3950	5630	5591.09	3.63	118048	5963	5796	5703	5536	5443	5750	5490	305	1680	1000	3370	10	1	30450420	1681	5.04	0.58	12	1.59	1095.00	9592.00	9580	20231226	-42.38	2600	20230324	112.31	9360	-41.03	20240102	5490	0.55	20240312	9580	-42.38	20231226	2600	112.31	20230324	4.44	N	010100	1000	304 억	1106280	N	N	6	N	N
107	20240312	150234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5580	-50	5	-0.89	2367539650	422806	102.75	5690	5760	5490	7310	3950	5630	5599.59	3.63	80834	5963	5796	5703	5536	5443	5750	5490	305	1680	1000	3370	10	1	30450420	1699	5.10	0.58	12	1.39	1095.00	9592.00	9580	20231226	-41.75	2600	20230324	114.62	9360	-40.38	20240102	5490	1.64	20240312	9580	-41.75	20231226	2600	114.62	20230324	4.44	N	010100	1000	304 억	1106280	N	N	1	N	N
108	20240312	140233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5520	-110	5	-1.95	1898855640	338085	82.16	5690	5760	5490	7310	3950	5630	5616.50	3.63	36083	5963	5796	5703	5536	5443	5750	5490	305	1680	1000	3370	10	1	30450420	1681	5.04	0.58	12	1.11	1095.00	9592.00	9580	20231226	-42.38	2600	20230324	112.31	9360	-41.03	20240102	5490	0.55	20240312	9580	-42.38	20231226	2600	112.31	20230324	4.44	N	010100	1000	304 억	1106280	N	N	1	N	N
109	20240312	130229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5600	-30	5	-0.53	1311332920	232077	56.40	5690	5760	5590	7310	3950	5630	5650.42	3.63	8972	5963	5796	5703	5536	5443	5750	5490	305	1680	1000	3370	10	1	30450420	1705	5.11	0.58	12	0.76	1095.00	9592.00	9580	20231226	-41.54	2600	20230324	115.38	9360	-40.17	20240102	5590	0.18	20240312	9580	-41.54	20231226	2600	115.38	20230324	4.44	N	010100	1000	304 억	1106280	N	N	1	N	N
110	20240312	120235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5630	0	3	0.00	1122621950	198643	48.27	5690	5760	5590	7310	3950	5630	5651.45	3.63	-399	5963	5796	5703	5536	5443	5750	5490	305	1680	1000	3370	10	1	30450420	1714	5.14	0.59	12	0.65	1095.00	9592.00	9580	20231226	-41.23	2600	20230324	116.54	9360	-39.85	20240102	5590	0.72	20240312	9580	-41.23	20231226	2600	116.54	20230324	4.44	N	010100	1000	304 억	1106280	N	N	1	N	N
111	20240312	110235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5630	0	3	0.00	903857050	159752	38.82	5690	5760	5590	7310	3950	5630	5657.88	3.63	-7368	5963	5796	5703	5536	5443	5750	5490	305	1680	1000	3370	10	1	30450420	1714	5.14	0.59	12	0.52	1095.00	9592.00	9580	20231226	-41.23	2600	20230324	116.54	9360	-39.85	20240102	5590	0.72	20240312	9580	-41.23	20231226	2600	116.54	20230324	4.44	N	010100	1000	304 억	1106280	N	N	1	N	N
112	20240312	100234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5700	70	2	1.24	383859620	67808	16.48	5690	5760	5590	7310	3950	5630	5660.98	3.63	440	5963	5796	5703	5536	5443	5750	5490	305	1680	1000	3370	10	1	30450420	1736	5.21	0.59	12	0.22	1095.00	9592.00	9580	20231226	-40.50	2600	20230324	119.23	9360	-39.10	20240102	5590	1.97	20240312	9580	-40.50	20231226	2600	119.23	20230324	4.44	N	010100	1000	304 억	1106280	N	N	1	N	N
113	20240312	090235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5640	10	2	0.18	10482280	1850	0.45	5690	5690	5640	7310	3950	5630	5666.10	3.63	-1119	5963	5796	5703	5536	5443	5750	5490	305	1680	1000	3370	10	1	30450420	1717	5.15	0.59	12	0.01	1095.00	9592.00	9580	20231226	-41.13	2600	20230324	116.92	9360	-39.74	20240102	5610	0.53	20240311	9580	-41.13	20231226	2600	116.92	20230324	4.44	N	010100	1000	304 억	1106280	N	N	1	N	N
114	20240311	160234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5630	-240	5	-4.09	2335652270	410384	163.45	5870	5870	5610	7630	4110	5870	5691.31	3.44	61000	6116	5992	5916	5792	5716	5955	5755	305	1760	1000	3520	10	1	30450420	1714	5.14	0.59	12	1.35	1095.00	9592.00	9580	20231226	-41.23	2600	20230324	116.54	9360	-39.85	20240102	5610	0.36	20240311	9580	-41.23	20231226	2600	116.54	20230324	4.43	N	010100	1000	304 억	1048420	N	N	1	N	N
115	20240311	150235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5650	-220	5	-3.75	2072740260	363676	144.85	5870	5870	5620	7630	4110	5870	5699.34	3.44	50277	6116	5992	5916	5792	5716	5955	5755	305	1760	1000	3520	10	1	30450420	1720	5.16	0.59	12	1.19	1095.00	9592.00	9580	20231226	-41.02	2600	20230324	117.31	9360	-39.64	20240102	5620	0.53	20240311	9580	-41.02	20231226	2600	117.31	20230324	4.43	N	010100	1000	304 억	1048420	N	N	13	N	N
116	20240311	140233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5650	-220	5	-3.75	1867138720	327218	130.33	5870	5870	5630	7630	4110	5870	5706.02	3.44	44790	6116	5992	5916	5792	5716	5955	5755	305	1760	1000	3520	10	1	30450420	1720	5.16	0.59	12	1.07	1095.00	9592.00	9580	20231226	-41.02	2600	20230324	117.31	9360	-39.64	20240102	5630	0.36	20240311	9580	-41.02	20231226	2600	117.31	20230324	4.43	N	010100	1000	304 억	1048420	N	N	13	N	N
117	20240311	130234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5660	-210	5	-3.58	1550148700	271104	107.98	5870	5870	5650	7630	4110	5870	5717.82	3.44	30316	6116	5992	5916	5792	5716	5955	5755	305	1760	1000	3520	10	1	30450420	1723	5.17	0.59	12	0.89	1095.00	9592.00	9580	20231226	-40.92	2600	20230324	117.69	9360	-39.53	20240102	5650	0.18	20240311	9580	-40.92	20231226	2600	117.69	20230324	4.43	N	010100	1000	304 억	1048420	N	N	13	N	N
118	20240311	120235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5720	-150	5	-2.56	1398233290	244298	97.30	5870	5870	5660	7630	4110	5870	5723.37	3.44	21194	6116	5992	5916	5792	5716	5955	5755	305	1760	1000	3520	10	1	30450420	1742	5.22	0.60	12	0.80	1095.00	9592.00	9580	20231226	-40.29	2600	20230324	120.00	9360	-38.89	20240102	5660	1.06	20240311	9580	-40.29	20231226	2600	120.00	20230324	4.43	N	010100	1000	304 억	1048420	N	N	13	N	N
119	20240311	110234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5710	-160	5	-2.73	1108261600	193325	77.00	5870	5870	5690	7630	4110	5870	5732.52	3.44	10853	6116	5992	5916	5792	5716	5955	5755	305	1760	1000	3520	10	1	30450420	1739	5.21	0.60	12	0.63	1095.00	9592.00	9580	20231226	-40.40	2600	20230324	119.62	9360	-39.00	20240102	5690	0.35	20240311	9580	-40.40	20231226	2600	119.62	20230324	4.43	N	010100	1000	304 억	1048420	N	N	13	N	N
120	20240311	100232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5730	-140	5	-2.39	827406720	144102	57.39	5870	5870	5690	7630	4110	5870	5741.66	3.44	-3284	6116	5992	5916	5792	5716	5955	5755	305	1760	1000	3520	10	1	30450420	1745	5.23	0.60	12	0.47	1095.00	9592.00	9580	20231226	-40.19	2600	20230324	120.38	9360	-38.78	20240102	5690	0.70	20240311	9580	-40.19	20231226	2600	120.38	20230324	4.43	N	010100	1000	304 억	1048420	N	N	13	N	N
121	20240311	090231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5850	-20	5	-0.34	53950460	9265	3.69	5870	5870	5760	7630	4110	5870	5822.17	3.44	-22	6116	5992	5916	5792	5716	5955	5755	305	1760	1000	3520	10	1	30450420	1781	5.34	0.61	12	0.03	1095.00	9592.00	9580	20231226	-38.94	2600	20230324	125.00	9360	-37.50	20240102	5760	1.56	20240311	9580	-38.94	20231226	2600	125.00	20230324	4.43	N	010100	1000	304 억	1048420	N	N	13	N	N
122	20240308	160233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5870	-80	5	-1.34	1475286570	250091	87.70	5980	6040	5840	7730	4170	5950	5899.24	3.45	-212	6303	6126	6033	5856	5763	6080	5810	305	1780	1000	3570	10	1	30450420	1787	5.36	0.61	12	0.82	1095.00	9592.00	9580	20231226	-38.73	2600	20230324	125.77	9360	-37.29	20240102	5840	0.51	20240308	9580	-38.73	20231226	2600	125.77	20230324	4.49	N	010100	1000	304 억	1049952	N	N	13	N	N
123	20240308	150233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5880	-70	5	-1.18	1276491890	216162	75.80	5980	6040	5840	7730	4170	5950	5905.26	3.45	4207	6303	6126	6033	5856	5763	6080	5810	305	1780	1000	3570	10	1	30450420	1790	5.37	0.61	12	0.71	1095.00	9592.00	9580	20231226	-38.62	2600	20230324	126.15	9360	-37.18	20240102	5840	0.68	20240308	9580	-38.62	20231226	2600	126.15	20230324	4.49	N	010100	1000	304 억	1049952	N	N	5	N	N
124	20240308	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5900	-50	5	-0.84	916626090	154769	54.27	5980	6040	5890	7730	4170	5950	5922.54	3.45	-1652	6303	6126	6033	5856	5763	6080	5810	305	1780	1000	3570	10	1	30450420	1797	5.39	0.62	12	0.51	1095.00	9592.00	9580	20231226	-38.41	2600	20230324	126.92	9360	-36.97	20240102	5890	0.17	20240308	9580	-38.41	20231226	2600	126.92	20230324	4.49	N	010100	1000	304 억	1049952	N	N	5	N	N
125	20240308	130232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5910	-40	5	-0.67	786362240	132684	46.53	5980	6040	5890	7730	4170	5950	5926.58	3.45	-7351	6303	6126	6033	5856	5763	6080	5810	305	1780	1000	3570	10	1	30450420	1800	5.40	0.62	12	0.44	1095.00	9592.00	9580	20231226	-38.31	2600	20230324	127.31	9360	-36.86	20240102	5890	0.34	20240308	9580	-38.31	20231226	2600	127.31	20230324	4.49	N	010100	1000	304 억	1049952	N	N	5	N	N
126	20240308	120233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	-30	5	-0.50	660735260	111406	39.07	5980	6040	5890	7730	4170	5950	5930.88	3.45	842	6303	6126	6033	5856	5763	6080	5810	305	1780	1000	3570	10	1	30450420	1803	5.41	0.62	12	0.37	1095.00	9592.00	9580	20231226	-38.20	2600	20230324	127.69	9360	-36.75	20240102	5890	0.51	20240308	9580	-38.20	20231226	2600	127.69	20230324	4.49	N	010100	1000	304 억	1049952	N	N	5	N	N
127	20240308	110232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5960	10	2	0.17	566166040	95457	33.47	5980	6040	5890	7730	4170	5950	5931.11	3.45	3414	6303	6126	6033	5856	5763	6080	5810	305	1780	1000	3570	10	1	30450420	1815	5.44	0.62	12	0.31	1095.00	9592.00	9580	20231226	-37.79	2600	20230324	129.23	9360	-36.32	20240102	5890	1.19	20240308	9580	-37.79	20231226	2600	129.23	20230324	4.49	N	010100	1000	304 억	1049952	N	N	5	N	N
128	20240308	100231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5920	-30	5	-0.50	382415360	64469	22.61	5980	6040	5890	7730	4170	5950	5931.77	3.45	4934	6303	6126	6033	5856	5763	6080	5810	305	1780	1000	3570	10	1	30450420	1803	5.41	0.62	12	0.21	1095.00	9592.00	9580	20231226	-38.20	2600	20230324	127.69	9360	-36.75	20240102	5890	0.51	20240308	9580	-38.20	20231226	2600	127.69	20230324	4.49	N	010100	1000	304 억	1049952	N	N	5	N	N
129	20240308	090231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6010	60	2	1.01	11180780	1869	0.66	5980	6010	5980	7730	4170	5950	5982.23	3.45	654	6303	6126	6033	5856	5763	6080	5810	305	1780	1000	3570	10	1	30450420	1830	5.49	0.63	12	0.01	1095.00	9592.00	9580	20231226	-37.27	2600	20230324	131.15	9360	-35.79	20240102	5920	1.52	20240226	9580	-37.27	20231226	2600	131.15	20230324	4.49	N	010100	1000	304 억	1049952	N	N	5	N	N
130	20240307	160231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5950	-160	5	-2.62	1702970330	281975	81.41	6160	6210	5940	7940	4280	6110	6039.46	3.55	-29624	6563	6336	6163	5936	5763	6450	6050	305	1830	1000	3660	10	1	30450420	1812	5.43	0.62	12	0.93	1095.00	9592.00	9580	20231226	-37.89	2600	20230324	128.85	9360	-36.43	20240102	5920	0.51	20240226	9580	-37.89	20231226	2600	128.85	20230324	4.50	N	010100	1000	304 억	1080971	N	N	5	N	N
131	20240307	150223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5970	-140	5	-2.29	1497282520	247465	71.45	6160	6210	5950	7940	4280	6110	6050.48	3.55	-27482	6563	6336	6163	5936	5763	6450	6050	305	1830	1000	3660	10	1	30450420	1818	5.45	0.62	12	0.81	1095.00	9592.00	9580	20231226	-37.68	2600	20230324	129.62	9360	-36.22	20240102	5920	0.84	20240226	9580	-37.68	20231226	2600	129.62	20230324	4.50	N	010100	1000	304 억	1080971	N	N	76	N	N
132	20240307	140229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6020	-90	5	-1.47	1372864350	226724	65.46	6160	6210	5950	7940	4280	6110	6055.22	3.55	-26554	6563	6336	6163	5936	5763	6450	6050	305	1830	1000	3660	10	1	30450420	1833	5.50	0.63	12	0.74	1095.00	9592.00	9580	20231226	-37.16	2600	20230324	131.54	9360	-35.68	20240102	5920	1.69	20240226	9580	-37.16	20231226	2600	131.54	20230324	4.50	N	010100	1000	304 억	1080971	N	N	76	N	N
133	20240307	130229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6020	-90	5	-1.47	1107058700	182407	52.67	6160	6210	5980	7940	4280	6110	6069.17	3.55	-33281	6563	6336	6163	5936	5763	6450	6050	305	1830	1000	3660	10	1	30450420	1833	5.50	0.63	12	0.60	1095.00	9592.00	9580	20231226	-37.16	2600	20230324	131.54	9360	-35.68	20240102	5920	1.69	20240226	9580	-37.16	20231226	2600	131.54	20230324	4.50	N	010100	1000	304 억	1080971	N	N	76	N	N
134	20240307	120230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6050	-60	5	-0.98	759829390	124575	35.97	6160	6210	6030	7940	4280	6110	6099.37	3.55	-24797	6563	6336	6163	5936	5763	6450	6050	305	1830	1000	3660	10	1	30450420	1842	5.53	0.63	12	0.41	1095.00	9592.00	9580	20231226	-36.85	2600	20230324	132.69	9360	-35.36	20240102	5920	2.20	20240226	9580	-36.85	20231226	2600	132.69	20230324	4.50	N	010100	1000	304 억	1080971	N	N	76	N	N
135	20240307	110232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6060	-50	5	-0.82	612135150	100162	28.92	6160	6210	6030	7940	4280	6110	6111.45	3.55	-20626	6563	6336	6163	5936	5763	6450	6050	305	1830	1000	3660	10	1	30450420	1845	5.53	0.63	12	0.33	1095.00	9592.00	9580	20231226	-36.74	2600	20230324	133.08	9360	-35.26	20240102	5920	2.36	20240226	9580	-36.74	20231226	2600	133.08	20230324	4.50	N	010100	1000	304 억	1080971	N	N	76	N	N
136	20240307	100232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6090	-20	5	-0.33	431423010	70402	20.33	6160	6210	6070	7940	4280	6110	6127.99	3.55	-19513	6563	6336	6163	5936	5763	6450	6050	305	1830	1000	3660	10	1	30450420	1854	5.56	0.63	12	0.23	1095.00	9592.00	9580	20231226	-36.43	2600	20230324	134.23	9360	-34.94	20240102	5920	2.87	20240226	9580	-36.43	20231226	2600	134.23	20230324	4.50	N	010100	1000	304 억	1080971	N	N	76	N	N
137	20240307	090228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6190	80	2	1.31	125840520	20427	5.90	6160	6190	6140	7940	4280	6110	6160.50	3.55	-463	6563	6336	6163	5936	5763	6450	6050	305	1830	1000	3660	10	1	30450420	1885	5.65	0.65	12	0.07	1095.00	9592.00	9580	20231226	-35.39	2600	20230324	138.08	9360	-33.87	20240102	5920	4.56	20240226	9580	-35.39	20231226	2600	138.08	20230324	4.50	N	010100	1000	304 억	1080971	N	N	76	N	N
138	20240306	160229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6110	70	2	1.16	2101144320	341402	149.84	5990	6390	5990	7850	4230	6040	6155.29	3.44	29406	6426	6232	6106	5912	5786	6170	5850	305	1810	1000	3620	10	1	30450420	1861	5.58	0.64	12	1.12	1095.00	9592.00	9580	20231226	-36.22	2600	20230324	135.00	9360	-34.72	20240102	5920	3.21	20240226	9580	-36.22	20231226	2600	135.00	20230324	4.43	N	010100	1000	304 억	1046495	N	N	76	N	N
139	20240306	150230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6140	100	2	1.66	1812773650	294328	129.18	5990	6390	5990	7850	4230	6040	6159.46	3.44	31085	6426	6232	6106	5912	5786	6170	5850	305	1810	1000	3620	10	1	30450420	1870	5.61	0.64	12	0.97	1095.00	9592.00	9580	20231226	-35.91	2600	20230324	136.15	9360	-34.40	20240102	5920	3.72	20240226	9580	-35.91	20231226	2600	136.15	20230324	4.43	N	010100	1000	304 억	1046495	N	N	24	N	N
140	20240306	140228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6080	40	2	0.66	925473800	151519	66.50	5990	6200	5990	7850	4230	6040	6108.45	3.44	4704	6426	6232	6106	5912	5786	6170	5850	305	1810	1000	3620	10	1	30450420	1851	5.55	0.63	12	0.50	1095.00	9592.00	9580	20231226	-36.53	2600	20230324	133.85	9360	-35.04	20240102	5920	2.70	20240226	9580	-36.53	20231226	2600	133.85	20230324	4.43	N	010100	1000	304 억	1046495	N	N	24	N	N
141	20240306	130230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6090	50	2	0.83	733154530	119840	52.60	5990	6200	5990	7850	4230	6040	6118.47	3.44	10057	6426	6232	6106	5912	5786	6170	5850	305	1810	1000	3620	10	1	30450420	1854	5.56	0.63	12	0.39	1095.00	9592.00	9580	20231226	-36.43	2600	20230324	134.23	9360	-34.94	20240102	5920	2.87	20240226	9580	-36.43	20231226	2600	134.23	20230324	4.43	N	010100	1000	304 억	1046495	N	N	24	N	N
142	20240306	120230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6140	100	2	1.66	487406340	79517	34.90	5990	6200	5990	7850	4230	6040	6130.80	3.44	11235	6426	6232	6106	5912	5786	6170	5850	305	1810	1000	3620	10	1	30450420	1870	5.61	0.64	12	0.26	1095.00	9592.00	9580	20231226	-35.91	2600	20230324	136.15	9360	-34.40	20240102	5920	3.72	20240226	9580	-35.91	20231226	2600	136.15	20230324	4.43	N	010100	1000	304 억	1046495	N	N	24	N	N
143	20240306	110230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6140	100	2	1.66	379227430	61725	27.09	5990	6200	5990	7850	4230	6040	6145.63	3.44	14911	6426	6232	6106	5912	5786	6170	5850	305	1810	1000	3620	10	1	30450420	1870	5.61	0.64	12	0.20	1095.00	9592.00	9580	20231226	-35.91	2600	20230324	136.15	9360	-34.40	20240102	5920	3.72	20240226	9580	-35.91	20231226	2600	136.15	20230324	4.43	N	010100	1000	304 억	1046495	N	N	24	N	N
144	20240306	100228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6170	130	2	2.15	282389440	46003	20.19	5990	6200	5990	7850	4230	6040	6140.82	3.44	16876	6426	6232	6106	5912	5786	6170	5850	305	1810	1000	3620	10	1	30450420	1879	5.63	0.64	12	0.15	1095.00	9592.00	9580	20231226	-35.59	2600	20230324	137.31	9360	-34.08	20240102	5920	4.22	20240226	9580	-35.59	20231226	2600	137.31	20230324	4.43	N	010100	1000	304 억	1046495	N	N	24	N	N
145	20240306	090230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6090	50	2	0.83	36623460	6080	2.67	5990	6090	5990	7850	4230	6040	6020.14	3.44	2212	6426	6232	6106	5912	5786	6170	5850	305	1810	1000	3620	10	1	30450420	1854	5.56	0.63	12	0.02	1095.00	9592.00	9580	20231226	-36.43	2600	20230324	134.23	9360	-34.94	20240102	5920	2.87	20240226	9580	-36.43	20231226	2600	134.23	20230324	4.43	N	010100	1000	304 억	1046495	N	N	24	N	N
146	20240305	160227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6040	-230	5	-3.67	1371525140	223838	82.54	6270	6300	5980	8150	4390	6270	6127.18	3.37	16672	6616	6442	6336	6162	6056	6390	6110	305	1880	1000	3760	10	1	30450420	1839	5.52	0.63	12	0.74	1095.00	9592.00	9580	20231226	-36.95	2600	20230324	132.31	9360	-35.47	20240102	5920	2.03	20240226	9580	-36.95	20231226	2600	132.31	20230324	4.55	N	010100	1000	304 억	1027586	N	N	24	N	N
147	20240305	150231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6080	-190	5	-3.03	1233210070	201013	74.12	6270	6300	5980	8150	4390	6270	6134.84	3.37	14671	6616	6442	6336	6162	6056	6390	6110	305	1880	1000	3760	10	1	30450420	1851	5.55	0.63	12	0.66	1095.00	9592.00	9580	20231226	-36.53	2600	20230324	133.85	9360	-35.04	20240102	5920	2.70	20240226	9580	-36.53	20231226	2600	133.85	20230324	4.55	N	010100	1000	304 억	1027586	N	N	42	N	N
148	20240305	140225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6090	-180	5	-2.87	1084262380	176554	65.10	6270	6300	5980	8150	4390	6270	6141.10	3.37	19502	6616	6442	6336	6162	6056	6390	6110	305	1880	1000	3760	10	1	30450420	1854	5.56	0.63	12	0.58	1095.00	9592.00	9580	20231226	-36.43	2600	20230324	134.23	9360	-34.94	20240102	5920	2.87	20240226	9580	-36.43	20231226	2600	134.23	20230324	4.55	N	010100	1000	304 억	1027586	N	N	42	N	N
149	20240305	130227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6150	-120	5	-1.91	688959360	111497	41.11	6270	6300	6100	8150	4390	6270	6179.01	3.37	15774	6616	6442	6336	6162	6056	6390	6110	305	1880	1000	3760	10	1	30450420	1873	5.62	0.64	12	0.37	1095.00	9592.00	9580	20231226	-35.80	2600	20230324	136.54	9360	-34.29	20240102	5920	3.89	20240226	9580	-35.80	20231226	2600	136.54	20230324	4.55	N	010100	1000	304 억	1027586	N	N	42	N	N
150	20240305	120227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6160	-110	5	-1.75	640550660	103620	38.21	6270	6300	6100	8150	4390	6270	6181.56	3.37	16738	6616	6442	6336	6162	6056	6390	6110	305	1880	1000	3760	10	1	30450420	1876	5.63	0.64	12	0.34	1095.00	9592.00	9580	20231226	-35.70	2600	20230324	136.92	9360	-34.19	20240102	5920	4.05	20240226	9580	-35.70	20231226	2600	136.92	20230324	4.55	N	010100	1000	304 억	1027586	N	N	42	N	N
151	20240305	110228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6190	-80	5	-1.28	438920590	70799	26.11	6270	6300	6140	8150	4390	6270	6199.33	3.37	14506	6616	6442	6336	6162	6056	6390	6110	305	1880	1000	3760	10	1	30450420	1885	5.65	0.65	12	0.23	1095.00	9592.00	9580	20231226	-35.39	2600	20230324	138.08	9360	-33.87	20240102	5920	4.56	20240226	9580	-35.39	20231226	2600	138.08	20230324	4.55	N	010100	1000	304 억	1027586	N	N	42	N	N
152	20240305	100227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6200	-70	5	-1.12	272539920	43946	16.20	6270	6300	6140	8150	4390	6270	6201.39	3.37	8347	6616	6442	6336	6162	6056	6390	6110	305	1880	1000	3760	10	1	30450420	1888	5.66	0.65	12	0.14	1095.00	9592.00	9580	20231226	-35.28	2600	20230324	138.46	9360	-33.76	20240102	5920	4.73	20240226	9580	-35.28	20231226	2600	138.46	20230324	4.55	N	010100	1000	304 억	1027586	N	N	42	N	N
153	20240305	090227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6260	-10	5	-0.16	36266080	5788	2.13	6270	6300	6260	8150	4390	6270	6265.58	3.37	1557	6616	6442	6336	6162	6056	6390	6110	305	1880	1000	3760	10	1	30450420	1906	5.72	0.65	12	0.02	1095.00	9592.00	9580	20231226	-34.66	2600	20230324	140.77	9360	-33.12	20240102	5920	5.74	20240226	9580	-34.66	20231226	2600	140.77	20230324	4.55	N	010100	1000	304 억	1027586	N	N	42	N	N
154	20240304	160227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6270	-120	5	-1.88	1708696520	270403	61.88	6390	6510	6230	8300	4480	6390	6319.09	3.76	-118915	6663	6526	6393	6256	6123	6595	6325	305	1910	1000	3830	10	1	30450420	1909	5.73	0.65	12	0.89	1095.00	9592.00	9580	20231226	-34.55	2600	20230324	141.15	9360	-33.01	20240102	5920	5.91	20240226	9580	-34.55	20231226	2600	141.15	20230324	4.54	N	010100	1000	304 억	1145976	N	N	42	N	N
155	20240304	150226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6290	-100	5	-1.56	1600224720	253112	57.93	6390	6510	6230	8300	4480	6390	6322.20	3.76	-116531	6663	6526	6393	6256	6123	6595	6325	305	1910	1000	3830	10	1	30450420	1915	5.74	0.66	12	0.83	1095.00	9592.00	9580	20231226	-34.34	2600	20230324	141.92	9360	-32.80	20240102	5920	6.25	20240226	9580	-34.34	20231226	2600	141.92	20230324	4.54	N	010100	1000	304 억	1145976	N	N	53	N	N
156	20240304	140216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6300	-90	5	-1.41	1215557750	191818	43.90	6390	6510	6280	8300	4480	6390	6337.04	3.76	-71277	6663	6526	6393	6256	6123	6595	6325	305	1910	1000	3830	10	1	30450420	1918	5.75	0.66	12	0.63	1095.00	9592.00	9580	20231226	-34.24	2600	20230324	142.31	9360	-32.69	20240102	5920	6.42	20240226	9580	-34.24	20231226	2600	142.31	20230324	4.54	N	010100	1000	304 억	1145976	N	N	53	N	N
157	20240304	130225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6340	-50	5	-0.78	1034739190	163205	37.35	6390	6510	6280	8300	4480	6390	6340.12	3.76	-50745	6663	6526	6393	6256	6123	6595	6325	305	1910	1000	3830	10	1	30450420	1931	5.79	0.66	12	0.54	1095.00	9592.00	9580	20231226	-33.82	2600	20230324	143.85	9360	-32.26	20240102	5920	7.09	20240226	9580	-33.82	20231226	2600	143.85	20230324	4.54	N	010100	1000	304 억	1145976	N	N	53	N	N
158	20240304	120218	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6300	-90	5	-1.41	925308350	145910	33.39	6390	6510	6280	8300	4480	6390	6341.64	3.76	-39394	6663	6526	6393	6256	6123	6595	6325	305	1910	1000	3830	10	1	30450420	1918	5.75	0.66	12	0.48	1095.00	9592.00	9580	20231226	-34.24	2600	20230324	142.31	9360	-32.69	20240102	5920	6.42	20240226	9580	-34.24	20231226	2600	142.31	20230324	4.54	N	010100	1000	304 억	1145976	N	N	53	N	N
159	20240304	110224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6330	-60	5	-0.94	672372110	105869	24.23	6390	6510	6280	8300	4480	6390	6350.98	3.76	-15401	6663	6526	6393	6256	6123	6595	6325	305	1910	1000	3830	10	1	30450420	1928	5.78	0.66	12	0.35	1095.00	9592.00	9580	20231226	-33.92	2600	20230324	143.46	9360	-32.37	20240102	5920	6.93	20240226	9580	-33.92	20231226	2600	143.46	20230324	4.54	N	010100	1000	304 억	1145976	N	N	53	N	N
160	20240304	100225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6290	-100	5	-1.56	509408720	80032	18.32	6390	6510	6280	8300	4480	6390	6365.06	3.76	-10509	6663	6526	6393	6256	6123	6595	6325	305	1910	1000	3830	10	1	30450420	1915	5.74	0.66	12	0.26	1095.00	9592.00	9580	20231226	-34.34	2600	20230324	141.92	9360	-32.80	20240102	5920	6.25	20240226	9580	-34.34	20231226	2600	141.92	20230324	4.54	N	010100	1000	304 억	1145976	N	N	53	N	N
161	20240304	090225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	6500	110	2	1.72	55191690	8593	1.97	6390	6510	6390	8300	4480	6390	6422.87	3.76	11	6663	6526	6393	6256	6123	6595	6325	305	1910	1000	3830	10	1	30450420	1979	5.94	0.68	12	0.03	1095.00	9592.00	9580	20231226	-32.15	2600	20230324	150.00	9360	-30.56	20240102	5920	9.80	20240226	9580	-32.15	20231226	2600	150.00	20230324	4.54	N	010100	1000	304 억	1145976	N	N	53	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History