KissMeData/000040/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1025	9	2	0.89	222881922	219445	119.29	1025	1034	1005	1320	712	1016	1015.62	46.30	0	-6167	1053	1034	1019	1000	985	1027	993	146	304	500	670	1	1	29132868	299	-4.48	0.90	12	0.75	-229.00	1138.00	2718	20231004	-62.29	894	20240201	14.65	1774	-42.22	20240222	894	14.65	20240201	1861	-44.92	20240318	310	230.65	20240201	0.01	N	000040	500	145 억	13487679	N	N	0	N	N
3	20240329	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1022	6	2	0.59	206088248	203051	110.38	1025	1034	1005	1320	712	1016	1014.96	46.30	0	-9587	1053	1034	1019	1000	985	1027	993	146	304	500	670	1	1	29132868	298	-4.46	0.90	12	0.70	-229.00	1138.00	2718	20231004	-62.40	894	20240201	14.32	1774	-42.39	20240222	894	14.32	20240201	1861	-45.08	20240318	310	229.68	20240201	0.01	N	000040	500	145 억	13487679	N	N	0	N	N
4	20240329	140100	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1018	2	2	0.20	197596487	194719	105.85	1025	1034	1005	1320	712	1016	1014.78	46.30	0	-12581	1053	1034	1019	1000	985	1027	993	146	304	500	670	1	1	29132868	297	-4.45	0.89	12	0.67	-229.00	1138.00	2718	20231004	-62.55	894	20240201	13.87	1774	-42.62	20240222	894	13.87	20240201	1861	-45.30	20240318	310	228.39	20240201	0.01	N	000040	500	145 억	13487679	N	N	0	N	N
5	20240329	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1019	3	2	0.30	175979209	173458	94.29	1025	1034	1005	1320	712	1016	1014.53	46.30	0	-12581	1053	1034	1019	1000	985	1027	993	146	304	500	670	1	1	29132868	297	-4.45	0.90	12	0.60	-229.00	1138.00	2718	20231004	-62.51	894	20240201	13.98	1774	-42.56	20240222	894	13.98	20240201	1861	-45.24	20240318	310	228.71	20240201	0.01	N	000040	500	145 억	13487679	N	N	0	N	N
6	20240329	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1026	10	2	0.98	168679662	166290	90.40	1025	1034	1005	1320	712	1016	1014.37	46.30	0	-12591	1053	1034	1019	1000	985	1027	993	146	304	500	670	1	1	29132868	299	-4.48	0.90	12	0.57	-229.00	1138.00	2718	20231004	-62.25	894	20240201	14.77	1774	-42.16	20240222	894	14.77	20240201	1861	-44.87	20240318	310	230.97	20240201	0.01	N	000040	500	145 억	13487679	N	N	0	N	N
7	20240329	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1017	1	2	0.10	147971579	146014	79.37	1025	1034	1005	1320	712	1016	1013.41	46.30	0	-10627	1053	1034	1019	1000	985	1027	993	146	304	500	670	1	1	29132868	296	-4.44	0.89	12	0.50	-229.00	1138.00	2718	20231004	-62.58	894	20240201	13.76	1774	-42.67	20240222	894	13.76	20240201	1861	-45.35	20240318	310	228.06	20240201	0.01	N	000040	500	145 억	13487679	N	N	0	N	N
8	20240329	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1010	-6	5	-0.59	94377186	93582	50.87	1025	1025	1005	1320	712	1016	1008.50	46.30	0	5790	1053	1034	1019	1000	985	1027	993	146	304	500	670	1	1	29132868	294	-4.41	0.89	12	0.32	-229.00	1138.00	2718	20231004	-62.84	894	20240201	12.98	1774	-43.07	20240222	894	12.98	20240201	1861	-45.73	20240318	310	225.81	20240201	0.01	N	000040	500	145 억	13487679	N	N	0	N	N
9	20240329	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1025	9	2	0.89	2385175	2327	1.26	1025	1025	1025	1320	712	1016	1025.00	46.30	0	396	1053	1034	1019	1000	985	1027	993	146	304	500	670	1	1	29132868	299	-4.48	0.90	12	0.01	-229.00	1138.00	2718	20231004	-62.29	894	20240201	14.65	1774	-42.22	20240222	894	14.65	20240201	1861	-44.92	20240318	310	230.65	20240201	0.01	N	000040	500	145 억	13487679	N	N	0	N	N
10	20240328	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1016	3	2	0.30	186778303	183755	107.95	1018	1038	1004	1316	710	1013	1016.46	46.23	0	23107	1061	1036	1020	995	979	1029	988	146	303	500	660	1	1	29132868	296	-4.44	0.89	12	0.63	-229.00	1138.00	2718	20231004	-62.62	894	20240201	13.65	1774	-42.73	20240222	894	13.65	20240201	1861	-45.41	20240318	310	227.74	20240201	0.01	N	000040	500	145 억	13468091	N	N	0	N	N
11	20240328	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1014	1	2	0.10	176810514	173943	102.18	1018	1038	1004	1316	710	1013	1016.49	46.23	0	18351	1061	1036	1020	995	979	1029	988	146	303	500	660	1	1	29132868	295	-4.43	0.89	12	0.60	-229.00	1138.00	2718	20231004	-62.69	894	20240201	13.42	1774	-42.84	20240222	894	13.42	20240201	1861	-45.51	20240318	310	227.10	20240201	0.01	N	000040	500	145 억	13468091	N	N	0	N	N
12	20240328	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1015	2	2	0.20	165817544	163102	95.81	1018	1038	1004	1316	710	1013	1016.66	46.23	0	17028	1061	1036	1020	995	979	1029	988	146	303	500	660	1	1	29132868	296	-4.43	0.89	12	0.56	-229.00	1138.00	2718	20231004	-62.66	894	20240201	13.53	1774	-42.78	20240222	894	13.53	20240201	1861	-45.46	20240318	310	227.42	20240201	0.01	N	000040	500	145 억	13468091	N	N	0	N	N
13	20240328	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1020	7	2	0.69	145513642	143163	84.10	1018	1038	1004	1316	710	1013	1016.43	46.23	0	15411	1061	1036	1020	995	979	1029	988	146	303	500	660	1	1	29132868	297	-4.45	0.90	12	0.49	-229.00	1138.00	2718	20231004	-62.47	894	20240201	14.09	1774	-42.50	20240222	894	14.09	20240201	1861	-45.19	20240318	310	229.03	20240201	0.01	N	000040	500	145 억	13468091	N	N	0	N	N
14	20240328	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1018	5	2	0.49	123989231	122023	71.68	1018	1038	1004	1316	710	1013	1016.12	46.23	0	8026	1061	1036	1020	995	979	1029	988	146	303	500	660	1	1	29132868	297	-4.45	0.89	12	0.42	-229.00	1138.00	2718	20231004	-62.55	894	20240201	13.87	1774	-42.62	20240222	894	13.87	20240201	1861	-45.30	20240318	310	228.39	20240201	0.01	N	000040	500	145 억	13468091	N	N	0	N	N
15	20240328	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1027	14	2	1.38	117043359	115191	67.67	1018	1038	1004	1316	710	1013	1016.09	46.23	0	8240	1061	1036	1020	995	979	1029	988	146	303	500	660	1	1	29132868	299	-4.48	0.90	12	0.40	-229.00	1138.00	2718	20231004	-62.21	894	20240201	14.88	1774	-42.11	20240222	894	14.88	20240201	1861	-44.81	20240318	310	231.29	20240201	0.01	N	000040	500	145 억	13468091	N	N	0	N	N
16	20240328	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1019	6	2	0.59	74847338	73703	43.30	1018	1038	1004	1316	710	1013	1015.54	46.23	0	8819	1061	1036	1020	995	979	1029	988	146	303	500	660	1	1	29132868	297	-4.45	0.90	12	0.25	-229.00	1138.00	2718	20231004	-62.51	894	20240201	13.98	1774	-42.56	20240222	894	13.98	20240201	1861	-45.24	20240318	310	228.71	20240201	0.01	N	000040	500	145 억	13468091	N	N	0	N	N
17	20240328	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1020	7	2	0.69	2239688	2201	1.29	1018	1020	1018	1316	710	1013	1018.30	46.23	0	80	1061	1036	1020	995	979	1029	988	146	303	500	660	1	1	29132868	297	-4.45	0.90	12	0.01	-229.00	1138.00	2718	20231004	-62.47	894	20240201	14.09	1774	-42.50	20240222	894	14.09	20240201	1861	-45.19	20240318	310	229.03	20240201	0.01	N	000040	500	145 억	13468091	N	N	0	N	N
18	20240327	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1013	-22	5	-2.13	173217161	169693	72.13	1040	1045	1004	1345	725	1035	1020.79	46.23	0	2977	1077	1056	1043	1022	1009	1049	1015	146	310	500	680	1	1	29132868	295	-4.42	0.89	12	0.58	-229.00	1138.00	2718	20231004	-62.73	894	20240201	13.31	1774	-42.90	20240222	894	13.31	20240201	1861	-45.57	20240318	310	226.77	20240201	0.01	N	000040	500	145 억	13468621	N	N	0	N	N
19	20240327	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1015	-20	5	-1.93	156725697	153438	65.22	1040	1045	1004	1345	725	1035	1021.43	46.23	0	-1606	1077	1056	1043	1022	1009	1049	1015	146	310	500	680	1	1	29132868	296	-4.43	0.89	12	0.53	-229.00	1138.00	2718	20231004	-62.66	894	20240201	13.53	1774	-42.78	20240222	894	13.53	20240201	1861	-45.46	20240318	310	227.42	20240201	0.01	N	000040	500	145 억	13468621	N	N	0	N	N
20	20240327	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1020	-15	5	-1.45	136450887	133500	56.75	1040	1045	1004	1345	725	1035	1022.10	46.23	0	-1188	1077	1056	1043	1022	1009	1049	1015	146	310	500	680	1	1	29132868	297	-4.45	0.90	12	0.46	-229.00	1138.00	2718	20231004	-62.47	894	20240201	14.09	1774	-42.50	20240222	894	14.09	20240201	1861	-45.19	20240318	310	229.03	20240201	0.01	N	000040	500	145 억	13468621	N	N	0	N	N
21	20240327	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1016	-19	5	-1.84	127660207	124855	53.07	1040	1045	1004	1345	725	1035	1022.47	46.23	0	-2621	1077	1056	1043	1022	1009	1049	1015	146	310	500	680	1	1	29132868	296	-4.44	0.89	12	0.43	-229.00	1138.00	2718	20231004	-62.62	894	20240201	13.65	1774	-42.73	20240222	894	13.65	20240201	1861	-45.41	20240318	310	227.74	20240201	0.01	N	000040	500	145 억	13468621	N	N	0	N	N
22	20240327	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1017	-18	5	-1.74	114462745	111868	47.55	1040	1045	1004	1345	725	1035	1023.19	46.23	0	-3588	1077	1056	1043	1022	1009	1049	1015	146	310	500	680	1	1	29132868	296	-4.44	0.89	12	0.38	-229.00	1138.00	2718	20231004	-62.58	894	20240201	13.76	1774	-42.67	20240222	894	13.76	20240201	1861	-45.35	20240318	310	228.06	20240201	0.01	N	000040	500	145 억	13468621	N	N	0	N	N
23	20240327	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1023	-12	5	-1.16	78770265	76803	32.65	1040	1045	1004	1345	725	1035	1025.61	46.23	0	-6536	1077	1056	1043	1022	1009	1049	1015	146	310	500	680	1	1	29132868	298	-4.47	0.90	12	0.26	-229.00	1138.00	2718	20231004	-62.36	894	20240201	14.43	1774	-42.33	20240222	894	14.43	20240201	1861	-45.03	20240318	310	230.00	20240201	0.01	N	000040	500	145 억	13468621	N	N	0	N	N
24	20240327	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1029	-6	5	-0.58	61042827	59533	25.31	1040	1045	1004	1345	725	1035	1025.36	46.23	0	-6536	1077	1056	1043	1022	1009	1049	1015	146	310	500	680	1	1	29132868	300	-4.49	0.90	12	0.20	-229.00	1138.00	2718	20231004	-62.14	894	20240201	15.10	1774	-42.00	20240222	894	15.10	20240201	1861	-44.71	20240318	310	231.94	20240201	0.01	N	000040	500	145 억	13468621	N	N	0	N	N
25	20240327	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1036	1	2	0.10	3650744	3516	1.49	1040	1045	1036	1345	725	1035	1038.33	46.23	0	-2298	1077	1056	1043	1022	1009	1049	1015	146	310	500	680	1	1	29132868	302	-4.52	0.91	12	0.01	-229.00	1138.00	2718	20231004	-61.88	894	20240201	15.88	1774	-41.60	20240222	894	15.88	20240201	1861	-44.33	20240318	310	234.19	20240201	0.01	N	000040	500	145 억	13468621	N	N	0	N	N
26	20240326	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1035	-13	5	-1.24	239855220	230864	59.61	1056	1064	1030	1362	734	1048	1038.95	46.21	0	9672	1173	1110	1077	1014	981	1094	998	146	314	500	690	1	1	29132868	302	-4.52	0.91	12	0.79	-229.00	1138.00	2718	20231004	-61.92	894	20240201	15.77	1774	-41.66	20240222	894	15.77	20240201	1861	-44.38	20240318	310	233.87	20240201	0.02	N	000040	500	145 억	13462561	N	N	1	N	N
27	20240326	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1035	-13	5	-1.24	226719572	218170	56.34	1056	1064	1030	1362	734	1048	1039.19	46.21	0	6427	1173	1110	1077	1014	981	1094	998	146	314	500	690	1	1	29132868	302	-4.52	0.91	12	0.75	-229.00	1138.00	2718	20231004	-61.92	894	20240201	15.77	1774	-41.66	20240222	894	15.77	20240201	1861	-44.38	20240318	310	233.87	20240201	0.02	N	000040	500	145 억	13462561	N	N	1	N	N
28	20240326	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1034	-14	5	-1.34	206091330	198193	51.18	1056	1064	1032	1362	734	1048	1039.85	46.21	0	9284	1173	1110	1077	1014	981	1094	998	146	314	500	690	1	1	29132868	301	-4.52	0.91	12	0.68	-229.00	1138.00	2718	20231004	-61.96	894	20240201	15.66	1774	-41.71	20240222	894	15.66	20240201	1861	-44.44	20240318	310	233.55	20240201	0.02	N	000040	500	145 억	13462561	N	N	1	N	N
29	20240326	130100	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1037	-11	5	-1.05	182581357	175466	45.31	1056	1064	1034	1362	734	1048	1040.55	46.21	0	9993	1173	1110	1077	1014	981	1094	998	146	314	500	690	1	1	29132868	302	-4.53	0.91	12	0.60	-229.00	1138.00	2718	20231004	-61.85	894	20240201	16.00	1774	-41.54	20240222	894	16.00	20240201	1861	-44.28	20240318	310	234.52	20240201	0.02	N	000040	500	145 억	13462561	N	N	1	N	N
30	20240326	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1043	-5	5	-0.48	150391548	144435	37.30	1056	1064	1035	1362	734	1048	1041.24	46.21	0	12686	1173	1110	1077	1014	981	1094	998	146	314	500	690	1	1	29132868	304	-4.55	0.92	12	0.50	-229.00	1138.00	2718	20231004	-61.63	894	20240201	16.67	1774	-41.21	20240222	894	16.67	20240201	1861	-43.95	20240318	310	236.45	20240201	0.02	N	000040	500	145 억	13462561	N	N	1	N	N
31	20240326	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1042	-6	5	-0.57	142371253	136738	35.31	1056	1064	1035	1362	734	1048	1041.20	46.21	0	12734	1173	1110	1077	1014	981	1094	998	146	314	500	690	1	1	29132868	304	-4.55	0.92	12	0.47	-229.00	1138.00	2718	20231004	-61.66	894	20240201	16.55	1774	-41.26	20240222	894	16.55	20240201	1861	-44.01	20240318	310	236.13	20240201	0.02	N	000040	500	145 억	13462561	N	N	1	N	N
32	20240326	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1042	-6	5	-0.57	113753235	109266	28.21	1056	1064	1035	1362	734	1048	1041.07	46.21	0	14651	1173	1110	1077	1014	981	1094	998	146	314	500	690	1	1	29132868	304	-4.55	0.92	12	0.38	-229.00	1138.00	2718	20231004	-61.66	894	20240201	16.55	1774	-41.26	20240222	894	16.55	20240201	1861	-44.01	20240318	310	236.13	20240201	0.02	N	000040	500	145 억	13462561	N	N	1	N	N
33	20240326	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1060	12	2	1.15	4077936	3861	1.00	1056	1060	1056	1362	734	1048	1056.21	46.21	0	0	1173	1110	1077	1014	981	1094	998	146	314	500	690	1	1	29132868	309	-4.63	0.93	12	0.01	-229.00	1138.00	2718	20231004	-61.00	894	20240201	18.57	1774	-40.25	20240222	894	18.57	20240201	1861	-43.04	20240318	310	241.94	20240201	0.02	N	000040	500	145 억	13462561	N	N	1	N	N
34	20240325	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1048	-42	5	-3.85	411609428	383568	49.06	1090	1140	1044	1417	763	1090	1073.30	46.31	0	-28160	1199	1144	1115	1060	1031	1130	1046	146	327	500	710	1	1	29132868	305	-4.58	0.92	12	1.32	-229.00	1138.00	2718	20231004	-61.44	894	20240201	17.23	1774	-40.92	20240222	894	17.23	20240201	1861	-43.69	20240318	310	238.06	20240201	0.01	N	000040	500	145 억	13491089	N	N	1	N	N
35	20240325	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1054	-36	5	-3.30	386410484	359583	45.99	1090	1140	1044	1417	763	1090	1074.61	46.31	0	-25887	1199	1144	1115	1060	1031	1130	1046	146	327	500	710	1	1	29132868	307	-4.60	0.93	12	1.23	-229.00	1138.00	2718	20231004	-61.22	894	20240201	17.90	1774	-40.59	20240222	894	17.90	20240201	1861	-43.36	20240318	310	240.00	20240201	0.01	N	000040	500	145 억	13491089	N	N	2	N	N
36	20240325	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1055	-35	5	-3.21	359415157	333884	42.70	1090	1140	1044	1417	763	1090	1076.47	46.31	0	-21127	1199	1144	1115	1060	1031	1130	1046	146	327	500	710	1	1	29132868	307	-4.61	0.93	12	1.15	-229.00	1138.00	2718	20231004	-61.18	894	20240201	18.01	1774	-40.53	20240222	894	18.01	20240201	1861	-43.31	20240318	310	240.32	20240201	0.01	N	000040	500	145 억	13491089	N	N	2	N	N
37	20240325	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1058	-32	5	-2.94	322168323	298382	38.16	1090	1140	1048	1417	763	1090	1079.72	46.31	0	-19620	1199	1144	1115	1060	1031	1130	1046	146	327	500	710	1	1	29132868	308	-4.62	0.93	12	1.02	-229.00	1138.00	2718	20231004	-61.07	894	20240201	18.34	1774	-40.36	20240222	894	18.34	20240201	1861	-43.15	20240318	310	241.29	20240201	0.01	N	000040	500	145 억	13491089	N	N	2	N	N
38	20240325	120105	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1066	-24	5	-2.20	277373416	255992	32.74	1090	1140	1055	1417	763	1090	1083.52	46.31	0	-16669	1199	1144	1115	1060	1031	1130	1046	146	327	500	710	1	1	29132868	311	-4.66	0.94	12	0.88	-229.00	1138.00	2718	20231004	-60.78	894	20240201	19.24	1774	-39.91	20240222	894	19.24	20240201	1861	-42.72	20240318	310	243.87	20240201	0.01	N	000040	500	145 억	13491089	N	N	2	N	N
39	20240325	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1070	-20	5	-1.83	246684282	227217	29.06	1090	1140	1055	1417	763	1090	1085.68	46.31	0	-12178	1199	1144	1115	1060	1031	1130	1046	146	327	500	710	1	1	29132868	312	-4.67	0.94	12	0.78	-229.00	1138.00	2718	20231004	-60.63	894	20240201	19.69	1774	-39.68	20240222	894	19.69	20240201	1861	-42.50	20240318	310	245.16	20240201	0.01	N	000040	500	145 억	13491089	N	N	2	N	N
40	20240325	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1058	-32	5	-2.94	185170508	169537	21.68	1090	1140	1058	1417	763	1090	1092.21	46.31	0	-10994	1199	1144	1115	1060	1031	1130	1046	146	327	500	710	1	1	29132868	308	-4.62	0.93	12	0.58	-229.00	1138.00	2718	20231004	-61.07	894	20240201	18.34	1774	-40.36	20240222	894	18.34	20240201	1861	-43.15	20240318	310	241.29	20240201	0.01	N	000040	500	145 억	13491089	N	N	2	N	N
41	20240325	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1110	20	2	1.83	4549549	4154	0.53	1090	1110	1090	1417	763	1090	1095.26	46.31	0	146	1199	1144	1115	1060	1031	1130	1046	146	327	500	710	1	1	29132868	323	-4.85	0.98	12	0.01	-229.00	1138.00	2718	20231004	-59.16	894	20240201	24.16	1774	-37.43	20240222	894	24.16	20240201	1861	-40.35	20240318	310	258.06	20240201	0.01	N	000040	500	145 억	13491089	N	N	2	N	N
42	20240322	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1090	-20	5	-1.80	872978985	778749	71.36	1169	1170	1086	1443	777	1110	1121.01	46.59	0	-82489	1218	1164	1137	1083	1056	1150	1069	146	333	500	730	1	1	29132868	318	-4.76	0.96	12	2.67	-229.00	1138.00	2718	20231004	-59.90	894	20240201	21.92	1774	-38.56	20240222	894	21.92	20240201	1861	-41.43	20240318	310	251.61	20240201	0.01	N	000040	500	145 억	13573750	N	N	2	N	N
43	20240322	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1097	-13	5	-1.17	836691312	745540	68.31	1169	1170	1086	1443	777	1110	1122.28	46.59	0	-81236	1218	1164	1137	1083	1056	1150	1069	146	333	500	730	1	1	29132868	320	-4.79	0.96	12	2.56	-229.00	1138.00	2718	20231004	-59.64	894	20240201	22.71	1774	-38.16	20240222	894	22.71	20240201	1861	-41.05	20240318	310	253.87	20240201	0.01	N	000040	500	145 억	13573750	N	N	2	N	N
44	20240322	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1091	-19	5	-1.71	785667813	698953	64.05	1169	1170	1087	1443	777	1110	1124.08	46.59	0	-76212	1218	1164	1137	1083	1056	1150	1069	146	333	500	730	1	1	29132868	318	-4.76	0.96	12	2.40	-229.00	1138.00	2718	20231004	-59.86	894	20240201	22.04	1774	-38.50	20240222	894	22.04	20240201	1861	-41.38	20240318	310	251.94	20240201	0.01	N	000040	500	145 억	13573750	N	N	2	N	N
45	20240322	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1103	-7	5	-0.63	713044264	632675	57.97	1169	1170	1102	1443	777	1110	1127.05	46.59	0	-68212	1218	1164	1137	1083	1056	1150	1069	146	333	500	730	1	1	29132868	321	-4.82	0.97	12	2.17	-229.00	1138.00	2718	20231004	-59.42	894	20240201	23.38	1774	-37.82	20240222	894	23.38	20240201	1861	-40.73	20240318	310	255.81	20240201	0.01	N	000040	500	145 억	13573750	N	N	2	N	N
46	20240322	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1105	-5	5	-0.45	662855666	587206	53.81	1169	1170	1103	1443	777	1110	1128.86	46.59	0	-64896	1218	1164	1137	1083	1056	1150	1069	146	333	500	730	1	1	29132868	322	-4.83	0.97	12	2.02	-229.00	1138.00	2718	20231004	-59.35	894	20240201	23.60	1774	-37.71	20240222	894	23.60	20240201	1861	-40.62	20240318	310	256.45	20240201	0.01	N	000040	500	145 억	13573750	N	N	2	N	N
47	20240322	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1105	-5	5	-0.45	593044205	524119	48.03	1169	1170	1104	1443	777	1110	1131.54	46.59	0	-58769	1218	1164	1137	1083	1056	1150	1069	146	333	500	730	1	1	29132868	322	-4.83	0.97	12	1.80	-229.00	1138.00	2718	20231004	-59.35	894	20240201	23.60	1774	-37.71	20240222	894	23.60	20240201	1861	-40.62	20240318	310	256.45	20240201	0.01	N	000040	500	145 억	13573750	N	N	2	N	N
48	20240322	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1125	15	2	1.35	467397704	411229	37.68	1169	1170	1110	1443	777	1110	1136.64	46.59	0	-45684	1218	1164	1137	1083	1056	1150	1069	146	333	500	730	1	1	29132868	328	-4.91	0.99	12	1.41	-229.00	1138.00	2718	20231004	-58.61	894	20240201	25.84	1774	-36.58	20240222	894	25.84	20240201	1861	-39.55	20240318	310	262.90	20240201	0.01	N	000040	500	145 억	13573750	N	N	2	N	N
49	20240322	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1168	58	2	5.23	91721619	78504	7.19	1169	1170	1164	1443	777	1110	1168.99	46.59	0	-11503	1218	1164	1137	1083	1056	1150	1069	146	333	500	730	1	1	29132868	340	-5.10	1.03	12	0.27	-229.00	1138.00	2718	20231004	-57.03	894	20240201	30.65	1774	-34.16	20240222	894	30.65	20240201	1861	-37.24	20240318	310	276.77	20240201	0.01	N	000040	500	145 억	13573750	N	N	2	N	N
50	20240321	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1110	-85	5	-7.11	1225096112	1079371	13.94	1173	1191	1110	1553	837	1195	1135.04	46.57	0	8185	1407	1301	1248	1142	1089	1274	1115	146	358	500	780	1	1	29132868	323	-4.85	0.98	12	3.70	-229.00	1138.00	2718	20231004	-59.16	894	20240201	24.16	1774	-37.43	20240222	894	24.16	20240201	1861	-40.35	20240318	310	258.06	20240201	0.01	N	000040	500	145 억	13566604	N	N	2	N	N
51	20240321	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1128	-67	5	-5.61	1110800391	976933	12.62	1173	1191	1113	1553	837	1195	1137.03	46.57	0	8150	1407	1301	1248	1142	1089	1274	1115	146	358	500	780	1	1	29132868	329	-4.93	0.99	12	3.35	-229.00	1138.00	2718	20231004	-58.50	894	20240201	26.17	1774	-36.41	20240222	894	26.17	20240201	1861	-39.39	20240318	310	263.87	20240201	0.01	N	000040	500	145 억	13566604	N	N	0	N	N
52	20240321	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1125	-70	5	-5.86	1029280672	904388	11.68	1173	1191	1113	1553	837	1195	1138.10	46.57	0	11466	1407	1301	1248	1142	1089	1274	1115	146	358	500	780	1	1	29132868	328	-4.91	0.99	12	3.10	-229.00	1138.00	2718	20231004	-58.61	894	20240201	25.84	1774	-36.58	20240222	894	25.84	20240201	1861	-39.55	20240318	310	262.90	20240201	0.01	N	000040	500	145 억	13566604	N	N	0	N	N
53	20240321	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1125	-70	5	-5.86	980364630	860849	11.12	1173	1191	1113	1553	837	1195	1138.83	46.57	0	8045	1407	1301	1248	1142	1089	1274	1115	146	358	500	780	1	1	29132868	328	-4.91	0.99	12	2.95	-229.00	1138.00	2718	20231004	-58.61	894	20240201	25.84	1774	-36.58	20240222	894	25.84	20240201	1861	-39.55	20240318	310	262.90	20240201	0.01	N	000040	500	145 억	13566604	N	N	0	N	N
54	20240321	120100	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1123	-72	5	-6.03	888727994	779216	10.07	1173	1191	1113	1553	837	1195	1140.54	46.57	0	8737	1407	1301	1248	1142	1089	1274	1115	146	358	500	780	1	1	29132868	327	-4.90	0.99	12	2.67	-229.00	1138.00	2718	20231004	-58.68	894	20240201	25.62	1774	-36.70	20240222	894	25.62	20240201	1861	-39.66	20240318	310	262.26	20240201	0.01	N	000040	500	145 억	13566604	N	N	0	N	N
55	20240321	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1123	-72	5	-6.03	757596796	662935	8.56	1173	1191	1113	1553	837	1195	1142.79	46.57	0	8292	1407	1301	1248	1142	1089	1274	1115	146	358	500	780	1	1	29132868	327	-4.90	0.99	12	2.28	-229.00	1138.00	2718	20231004	-58.68	894	20240201	25.62	1774	-36.70	20240222	894	25.62	20240201	1861	-39.66	20240318	310	262.26	20240201	0.01	N	000040	500	145 억	13566604	N	N	0	N	N
56	20240321	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1136	-59	5	-4.94	622636302	543952	7.03	1173	1191	1113	1553	837	1195	1144.65	46.57	0	13795	1407	1301	1248	1142	1089	1274	1115	146	358	500	780	1	1	29132868	331	-4.96	1.00	12	1.87	-229.00	1138.00	2718	20231004	-58.20	894	20240201	27.07	1774	-35.96	20240222	894	27.07	20240201	1861	-38.96	20240318	310	266.45	20240201	0.01	N	000040	500	145 억	13566604	N	N	0	N	N
57	20240321	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1149	-46	5	-3.85	71329175	61640	0.80	1173	1174	1148	1553	837	1195	1157.19	46.57	0	12297	1407	1301	1248	1142	1089	1274	1115	146	358	500	780	1	1	29132868	335	-5.02	1.01	12	0.21	-229.00	1138.00	2718	20231004	-57.73	894	20240201	28.52	1774	-35.23	20240222	894	28.52	20240201	1861	-38.26	20240318	310	270.65	20240201	0.01	N	000040	500	145 억	13566604	N	N	0	N	N
58	20240320	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1195	153	2	14.68	10046775266	7698686	678.60	1250	1354	1195	1354	730	1042	1305.20	46.57	0	-421	1243	1142	1087	986	931	1115	959	146	312	500	680	1	1	29132868	348	-5.22	1.05	12	26.43	-229.00	1138.00	2718	20231004	-56.03	894	20240201	33.67	1774	-32.64	20240222	894	33.67	20240201	1861	-35.79	20240318	310	285.48	20240201	0.00	N	000040	500	145 억	13566969	N	N	0	N	N
59	20240320	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1227	185	2	17.75	9543689026	7287261	642.33	1250	1354	1202	1354	730	1042	1309.65	46.57	0	-613	1243	1142	1087	986	931	1115	959	146	312	500	680	1	1	29132868	357	-5.36	1.08	12	25.01	-229.00	1138.00	2718	20231004	-54.86	894	20240201	37.25	1774	-30.83	20240222	894	37.25	20240201	1861	-34.07	20240318	310	295.81	20240201	0.00	N	000040	500	145 억	13566969	N	N	0	N	N
60	20240320	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1240	198	2	19.00	8703018233	6622180	583.71	1250	1354	1202	1354	730	1042	1314.23	46.57	0	287	1243	1142	1087	986	931	1115	959	146	312	500	680	1	1	29132868	361	-5.41	1.09	12	22.73	-229.00	1138.00	2718	20231004	-54.38	894	20240201	38.70	1774	-30.10	20240222	894	38.70	20240201	1861	-33.37	20240318	310	300.00	20240201	0.00	N	000040	500	145 억	13566969	N	N	0	N	N
61	20240320	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1304	262	2	25.14	7497394627	5686544	501.24	1250	1354	1202	1354	730	1042	1318.46	46.57	0	-745	1243	1142	1087	986	931	1115	959	146	312	500	680	1	1	29132868	380	-5.69	1.15	12	19.52	-229.00	1138.00	2718	20231004	-52.02	894	20240201	45.86	1774	-26.49	20240222	894	45.86	20240201	1861	-29.93	20240318	310	320.65	20240201	0.00	N	000040	500	145 억	13566969	N	N	0	N	N
62	20240320	120103	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1307	265	2	25.43	7239930849	5489492	483.87	1250	1354	1202	1354	730	1042	1318.88	46.57	0	-745	1243	1142	1087	986	931	1115	959	146	312	500	680	1	1	29132868	381	-5.71	1.15	12	18.84	-229.00	1138.00	2718	20231004	-51.91	894	20240201	46.20	1774	-26.32	20240222	894	46.20	20240201	1861	-29.77	20240318	310	321.61	20240201	0.00	N	000040	500	145 억	13566969	N	N	0	N	N
63	20240320	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1317	275	2	26.39	6661583905	5046087	444.78	1250	1354	1202	1354	730	1042	1320.16	46.57	0	-744	1243	1142	1087	986	931	1115	959	146	312	500	680	1	1	29132868	384	-5.75	1.16	12	17.32	-229.00	1138.00	2718	20231004	-51.55	894	20240201	47.32	1774	-25.76	20240222	894	47.32	20240201	1861	-29.23	20240318	310	324.84	20240201	0.00	N	000040	500	145 억	13566969	N	N	0	N	N
64	20240320	100100	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1347	305	2	29.27	5138287636	3899568	343.73	1250	1354	1202	1354	730	1042	1317.67	46.57	0	-741	1243	1142	1087	986	931	1115	959	146	312	500	680	1	1	29132868	392	-5.88	1.18	12	13.39	-229.00	1138.00	2718	20231004	-50.44	894	20240201	50.67	1774	-24.07	20240222	894	50.67	20240201	1861	-27.62	20240318	310	334.52	20240201	0.00	N	000040	500	145 억	13566969	N	N	0	N	N
65	20240320	090101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1042	0	3	0.00	259458	249	0.02	0	0	0	1354	730	1042	0.00	46.57	0	0	1243	1142	1087	986	931	1115	959	146	312	500	680	1	1	29132868	304	-4.55	0.92	12	0.00	-229.00	1138.00	2718	20231004	-61.66	894	20240201	16.55	1774	-41.26	20240222	894	16.55	20240201	1861	-44.01	20240318	310	236.13	20240201	0.00	N	000040	500	145 억	13566969	Y	N	0	N	N
66	20240319	160101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1261	-172	5	-12.00	1809241400	1343981	19.42	1437	1438	1250	1862	1004	1433	1346.69	46.58	0	-2349	2091	1761	1531	1201	971	1647	1087	146	429	500	940	1	1	29132868	367	-5.51	1.11	12	4.61	-229.00	1138.00	3289	20231004	-61.66	1082	20240201	16.54	2147	-41.27	20240222	1082	16.54	20240201	1861	-32.24	20240318	310	306.77	20240201	0.02	N	000040	500	145 억	13569490	N	N	0	N	N
67	20240319	150101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1310	-123	5	-8.58	1623450197	1200417	17.34	1437	1438	1294	1862	1004	1433	1352.30	46.58	0	-2348	2091	1761	1531	1201	971	1647	1087	146	429	500	940	1	1	29132868	382	-5.72	1.15	12	4.12	-229.00	1138.00	3289	20231004	-60.17	1082	20240201	21.07	2147	-38.98	20240222	1082	21.07	20240201	1861	-29.61	20240318	310	322.58	20240201	0.02	N	000040	500	145 억	13569490	N	N	0	N	N
68	20240319	140101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1330	-103	5	-7.19	1491605904	1100640	15.90	1437	1438	1294	1862	1004	1433	1355.10	46.58	0	-2332	2091	1761	1531	1201	971	1647	1087	146	429	500	940	1	1	29132868	387	-5.81	1.17	12	3.78	-229.00	1138.00	3289	20231004	-59.56	1082	20240201	22.92	2147	-38.05	20240222	1082	22.92	20240201	1861	-28.53	20240318	310	329.03	20240201	0.02	N	000040	500	145 억	13569490	N	N	0	N	N
69	20240319	130101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1340	-93	5	-6.49	1378458121	1015351	14.67	1437	1438	1294	1862	1004	1433	1357.50	46.58	0	-2323	2091	1761	1531	1201	971	1647	1087	146	429	500	940	1	1	29132868	390	-5.85	1.18	12	3.49	-229.00	1138.00	3289	20231004	-59.26	1082	20240201	23.84	2147	-37.59	20240222	1082	23.84	20240201	1861	-28.00	20240318	310	332.26	20240201	0.02	N	000040	500	145 억	13569490	N	N	0	N	N
70	20240319	120101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1300	-133	5	-9.28	1197853675	880121	12.72	1437	1438	1294	1862	1004	1433	1360.88	46.58	0	7486	2091	1761	1531	1201	971	1647	1087	146	429	500	940	1	1	29132868	379	-5.68	1.14	12	3.02	-229.00	1138.00	3289	20231004	-60.47	1082	20240201	20.15	2147	-39.45	20240222	1082	20.15	20240201	1861	-30.15	20240318	310	319.35	20240201	0.02	N	000040	500	145 억	13569490	N	N	0	N	N
71	20240319	110101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1353	-80	5	-5.58	863758869	628130	9.07	1437	1438	1347	1862	1004	1433	1374.98	46.58	0	-2309	2091	1761	1531	1201	971	1647	1087	146	429	500	940	1	1	29132868	394	-5.91	1.19	12	2.16	-229.00	1138.00	3289	20231004	-58.86	1082	20240201	25.05	2147	-36.98	20240222	1082	25.05	20240201	1861	-27.30	20240318	310	336.45	20240201	0.02	N	000040	500	145 억	13569490	N	N	0	N	N
72	20240319	100101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1357	-76	5	-5.30	599803954	433063	6.26	1437	1438	1356	1862	1004	1433	1384.85	46.58	0	-2297	2091	1761	1531	1201	971	1647	1087	146	429	500	940	1	1	29132868	395	-5.93	1.19	12	1.49	-229.00	1138.00	3289	20231004	-58.74	1082	20240201	25.42	2147	-36.80	20240222	1082	25.42	20240201	1861	-27.08	20240318	310	337.74	20240201	0.02	N	000040	500	145 억	13569490	N	N	0	N	N
73	20240319	090100	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1433	0	3	0.00	26131830	18230	0.26	1437	1438	1420	1862	1004	1433	1433.50	46.58	0	-2452	2091	1761	1531	1201	971	1647	1087	146	429	500	940	1	1	29132868	417	-6.26	1.26	12	0.06	-229.00	1138.00	3289	20231004	-56.43	1082	20240201	32.44	2147	-33.26	20240222	1082	32.44	20240201	1861	-23.00	20240318	310	362.26	20240201	0.02	N	000040	500	145 억	13569490	N	N	0	N	N
74	20240318	160101	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1433	-191	5	-11.76	10857342140	6876729	0.00	1624	1861	1301	2110	1137	1624	1578.94	46.58	-30393384	-603	1534	1534	1534	1534	1534	1534	1534	146	486	500	460	1	1	29132868	417	-6.26	1.26	12	23.60	-229.00	1138.00	3107	20231004	-53.88	1022	20240201	40.22	2028	-29.34	20240222	1022	40.22	20240201	1861	-23.00	20240318	310	362.26	20240201	0.00	N	000040	500	145 억	13570028	N	N	0	N	N
75	20240318	150101	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1451	-173	5	-10.65	10557597810	6669695	0.00	1624	1861	1301	2110	1137	1624	1582.92	46.58	-30393384	-625	1534	1534	1534	1534	1534	1534	1534	146	486	500	460	1	1	29132868	423	-6.34	1.28	12	22.89	-229.00	1138.00	3107	20231004	-53.30	1022	20240201	41.98	2028	-28.45	20240222	1022	41.98	20240201	1861	-22.03	20240318	310	368.06	20240201	0.00	N	000040	500	145 억	13570028	Y	N	0	N	N
76	20240318	140101	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1485	-139	5	-8.56	10131677450	6383032	0.00	1624	1861	1301	2110	1137	1624	1587.28	46.58	-30393384	-566	1534	1534	1534	1534	1534	1534	1534	146	486	500	460	1	1	29132868	433	-6.48	1.30	12	21.91	-229.00	1138.00	3107	20231004	-52.20	1022	20240201	45.30	2028	-26.78	20240222	1022	45.30	20240201	1861	-20.20	20240318	310	379.03	20240201	0.00	N	000040	500	145 억	13570028	N	N	0	N	N
77	20240318	130101	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1566	-58	5	-3.57	9684821082	6090178	0.00	1624	1861	1301	2110	1137	1624	1590.24	46.58	-30393384	-497	1534	1534	1534	1534	1534	1534	1534	146	486	500	460	1	1	29132868	456	-6.84	1.38	12	20.90	-229.00	1138.00	3107	20231004	-49.60	1022	20240201	53.23	2028	-22.78	20240222	1022	53.23	20240201	1861	-15.85	20240318	310	405.16	20240201	0.00	N	000040	500	145 억	13570028	N	N	0	N	N
78	20240318	120101	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1583	-41	5	-2.52	9029141796	5667295	0.00	1624	1861	1301	2110	1137	1624	1593.20	46.58	-30393384	-446	1534	1534	1534	1534	1534	1534	1534	146	486	500	460	1	1	29132868	461	-6.91	1.39	12	19.45	-229.00	1138.00	3107	20231004	-49.05	1022	20240201	54.89	2028	-21.94	20240222	1022	54.89	20240201	1861	-14.94	20240318	310	410.65	20240201	0.00	N	000040	500	145 억	13570028	N	N	0	N	N
79	20240318	110101	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1610	-14	5	-0.86	7784525040	4892584	0.00	1624	1861	1301	2110	1137	1624	1591.09	46.58	-30393384	-358	1534	1534	1534	1534	1534	1534	1534	146	486	500	460	1	1	29132868	469	-7.03	1.41	12	16.79	-229.00	1138.00	3107	20231004	-48.18	1022	20240201	57.53	2028	-20.61	20240222	1022	57.53	20240201	1861	-13.49	20240318	310	419.35	20240201	0.00	N	000040	500	145 억	13570028	N	N	0	N	N
80	20240318	100101	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1744	120	2	7.39	2094395886	1473743	0.00	1624	1744	1301	2110	1137	1624	1421.14	46.58	-30393384	-83	1534	1534	1534	1534	1534	1534	1534	146	486	500	460	1	1	29132868	508	-7.62	1.53	12	5.06	-229.00	1138.00	3107	20231004	-43.87	1022	20240201	70.65	2028	-14.00	20240222	1022	70.65	20240201	1744	0.00	20240318	310	462.58	20240201	0.00	N	000040	500	145 억	13570028	Y	N	0	N	N
81	20240318	090101	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1490	-134	5	-8.25	159268254	98990	0.00	1624	1624	1490	2110	1137	1624	1608.93	46.58	-30393384	0	1534	1534	1534	1534	1534	1534	1534	146	486	500	460	1	1	29132868	434	-6.51	1.31	12	0.34	-229.00	1138.00	3107	20231004	-52.04	1022	20240201	45.79	2028	-26.53	20240222	1022	45.79	20240201	1624	-8.25	20240318	310	380.65	20240201	0.00	N	000040	500	145 억	13570028	Y	N	0	N	N
82	20240315	160101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
83	20240315	150101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
84	20240315	140100	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
85	20240315	130101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
86	20240315	120101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
87	20240315	110101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
88	20240315	100101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
89	20240315	090101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
90	20240314	160101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
91	20240314	150101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
92	20240314	140101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
93	20240314	130101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
94	20240314	120101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
95	20240314	110101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
96	20240314	100101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
97	20240314	090101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
98	20240313	160101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
99	20240313	150101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
100	20240313	140101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
101	20240313	130103	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
102	20240313	120101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
103	20240313	110101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
104	20240313	100101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
105	20240313	090100	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
106	20240312	160101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
107	20240312	150101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
108	20240312	140101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
109	20240312	130101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
110	20240312	120101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
111	20240312	110101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
112	20240312	100101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
113	20240312	090101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
114	20240311	160101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
115	20240311	150101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
116	20240311	140101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
117	20240311	130101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
118	20240311	120100	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
119	20240311	110101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
120	20240311	100101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
121	20240311	090101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
122	20240308	160101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
123	20240308	150101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
124	20240308	140101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
125	20240308	130101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
126	20240308	120101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
127	20240308	110101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
128	20240308	100101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
129	20240308	090102	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
130	20240307	160100	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
131	20240307	150101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
132	20240307	140101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
133	20240307	130100	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
134	20240307	120101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
135	20240307	110101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
136	20240307	100101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
137	20240307	090101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
138	20240306	160101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
139	20240306	150101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
140	20240306	140101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
141	20240306	130101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
142	20240306	120101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
143	20240306	110101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
144	20240306	100101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
145	20240306	090101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
146	20240305	160101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
147	20240305	150100	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
148	20240305	140101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
149	20240305	130101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
150	20240305	120101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
151	20240305	110101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
152	20240305	100101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
153	20240305	090101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
154	20240304	160101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
155	20240304	150101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
156	20240304	140101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
157	20240304	130101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
158	20240304	120101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
159	20240304	110100	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
160	20240304	100101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N
161	20240304	090101	58	100.00	KOSPI		운수.장비	N	N	N	N	N	465	0	3	0.00	0	0	0.00	0	0	0	604	326	465	0.00	45.73	0	0	465	465	465	465	465	465	465	481	139	500	0	1	1	96138465	447	-2.03	0.41	12	0.00	-229.00	1138.00	942	20231004	-50.64	310	20240201	50.00	615	-24.39	20240222	310	50.00	20240201	942	-50.64	20231004	310	50.00	20240201	0.00	N	000040	500	480 억	43963412	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History