KissMeData/013520/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1939	29	2	1.52	119971465	62804	149.66	1910	1939	1896	2480	1337	1910	1910.10	2.24	-8744	1940	1924	1912	1896	1884	1919	1891	250	570	500	1220	1	1	50051252	970	28.10	0.60	12	0.13	69.00	3242.00	2650	20231109	-26.83	1478	20231006	31.19	2450	-20.86	20240205	1818	6.66	20240322	2650	-26.83	20231109	1478	31.19	20231006	1.32	N	013520	500	250 억	1122181	N	N	17	N	N
3	20240329	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1918	8	2	0.42	101786530	53403	127.26	1910	1922	1896	2480	1337	1910	1906.01	2.24	-6573	1940	1924	1912	1896	1884	1919	1891	250	570	500	1220	1	1	50051252	960	27.80	0.59	12	0.11	69.00	3242.00	2650	20231109	-27.62	1478	20231006	29.77	2450	-21.71	20240205	1818	5.50	20240322	2650	-27.62	20231109	1478	29.77	20231006	1.32	N	013520	500	250 억	1122181	N	N	17	N	N
4	20240329	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1911	1	2	0.05	62216232	32675	77.86	1910	1922	1896	2480	1337	1910	1904.09	2.24	-2405	1940	1924	1912	1896	1884	1919	1891	250	570	500	1220	1	1	50051252	956	27.70	0.59	12	0.07	69.00	3242.00	2650	20231109	-27.89	1478	20231006	29.30	2450	-22.00	20240205	1818	5.12	20240322	2650	-27.89	20231109	1478	29.30	20231006	1.32	N	013520	500	250 억	1122181	N	N	17	N	N
5	20240329	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1903	-7	5	-0.37	40202335	21127	50.34	1910	1922	1896	2480	1337	1910	1902.89	2.24	-4412	1940	1924	1912	1896	1884	1919	1891	250	570	500	1220	1	1	50051252	952	27.58	0.59	12	0.04	69.00	3242.00	2650	20231109	-28.19	1478	20231006	28.76	2450	-22.33	20240205	1818	4.68	20240322	2650	-28.19	20231109	1478	28.76	20231006	1.32	N	013520	500	250 억	1122181	N	N	17	N	N
6	20240329	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1902	-8	5	-0.42	27660304	14535	34.64	1910	1922	1896	2480	1337	1910	1903.01	2.24	-4112	1940	1924	1912	1896	1884	1919	1891	250	570	500	1220	1	1	50051252	952	27.57	0.59	12	0.03	69.00	3242.00	2650	20231109	-28.23	1478	20231006	28.69	2450	-22.37	20240205	1818	4.62	20240322	2650	-28.23	20231109	1478	28.69	20231006	1.32	N	013520	500	250 억	1122181	N	N	17	N	N
7	20240329	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1909	-1	5	-0.05	22432977	11787	28.09	1910	1922	1896	2480	1337	1910	1903.20	2.24	-4201	1940	1924	1912	1896	1884	1919	1891	250	570	500	1220	1	1	50051252	955	27.67	0.59	12	0.02	69.00	3242.00	2650	20231109	-27.96	1478	20231006	29.16	2450	-22.08	20240205	1818	5.01	20240322	2650	-27.96	20231109	1478	29.16	20231006	1.32	N	013520	500	250 억	1122181	N	N	17	N	N
8	20240329	100300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1910	0	3	0.00	17910209	9412	22.43	1910	1922	1896	2480	1337	1910	1902.91	2.24	-4200	1940	1924	1912	1896	1884	1919	1891	250	570	500	1220	1	1	50051252	956	27.68	0.59	12	0.02	69.00	3242.00	2650	20231109	-27.92	1478	20231006	29.23	2450	-22.04	20240205	1818	5.06	20240322	2650	-27.92	20231109	1478	29.23	20231006	1.32	N	013520	500	250 억	1122181	N	N	17	N	N
9	20240329	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1911	1	2	0.05	437581	229	0.55	1910	1912	1910	2480	1337	1910	1910.83	2.24	76	1940	1924	1912	1896	1884	1919	1891	250	570	500	1220	1	1	50051252	956	27.70	0.59	12	0.00	69.00	3242.00	2650	20231109	-27.89	1478	20231006	29.30	2450	-22.00	20240205	1818	5.12	20240322	2650	-27.89	20231109	1478	29.30	20231006	1.32	N	013520	500	250 억	1122181	N	N	17	N	N
10	20240328	160301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1910	-9	5	-0.47	79827694	41765	15.88	1920	1928	1900	2490	1344	1919	1911.35	2.23	-4018	2076	1997	1926	1847	1776	2037	1887	250	571	500	1220	1	1	50051252	956	27.68	0.59	12	0.08	69.00	3242.00	2650	20231109	-27.92	1478	20231006	29.23	2450	-22.04	20240205	1818	5.06	20240322	2650	-27.92	20231109	1478	29.23	20231006	1.33	N	013520	500	250 억	1116809	N	N	17	N	N
11	20240328	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1915	-4	5	-0.21	75296571	39394	14.98	1920	1928	1900	2490	1344	1919	1911.37	2.23	-3490	2076	1997	1926	1847	1776	2037	1887	250	571	500	1220	1	1	50051252	958	27.75	0.59	12	0.08	69.00	3242.00	2650	20231109	-27.74	1478	20231006	29.57	2450	-21.84	20240205	1818	5.34	20240322	2650	-27.74	20231109	1478	29.57	20231006	1.33	N	013520	500	250 억	1116809	N	N	7	N	N
12	20240328	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1918	-1	5	-0.05	57735903	30203	11.49	1920	1928	1900	2490	1344	1919	1911.59	2.23	-1698	2076	1997	1926	1847	1776	2037	1887	250	571	500	1220	1	1	50051252	960	27.80	0.59	12	0.06	69.00	3242.00	2650	20231109	-27.62	1478	20231006	29.77	2450	-21.71	20240205	1818	5.50	20240322	2650	-27.62	20231109	1478	29.77	20231006	1.33	N	013520	500	250 억	1116809	N	N	7	N	N
13	20240328	130259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1919	0	3	0.00	47401270	24806	9.43	1920	1928	1900	2490	1344	1919	1910.88	2.23	1912	2076	1997	1926	1847	1776	2037	1887	250	571	500	1220	1	1	50051252	960	27.81	0.59	12	0.05	69.00	3242.00	2650	20231109	-27.58	1478	20231006	29.84	2450	-21.67	20240205	1818	5.56	20240322	2650	-27.58	20231109	1478	29.84	20231006	1.33	N	013520	500	250 억	1116809	N	N	7	N	N
14	20240328	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1918	-1	5	-0.05	34251114	17940	6.82	1920	1928	1900	2490	1344	1919	1909.20	2.23	536	2076	1997	1926	1847	1776	2037	1887	250	571	500	1220	1	1	50051252	960	27.80	0.59	12	0.04	69.00	3242.00	2650	20231109	-27.62	1478	20231006	29.77	2450	-21.71	20240205	1818	5.50	20240322	2650	-27.62	20231109	1478	29.77	20231006	1.33	N	013520	500	250 억	1116809	N	N	7	N	N
15	20240328	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1910	-9	5	-0.47	31460235	16482	6.27	1920	1928	1900	2490	1344	1919	1908.76	2.23	1103	2076	1997	1926	1847	1776	2037	1887	250	571	500	1220	1	1	50051252	956	27.68	0.59	12	0.03	69.00	3242.00	2650	20231109	-27.92	1478	20231006	29.23	2450	-22.04	20240205	1818	5.06	20240322	2650	-27.92	20231109	1478	29.23	20231006	1.33	N	013520	500	250 억	1116809	N	N	7	N	N
16	20240328	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1917	-2	5	-0.10	24064540	12612	4.80	1920	1928	1900	2490	1344	1919	1908.07	2.23	1490	2076	1997	1926	1847	1776	2037	1887	250	571	500	1220	1	1	50051252	959	27.78	0.59	12	0.03	69.00	3242.00	2650	20231109	-27.66	1478	20231006	29.70	2450	-21.76	20240205	1818	5.45	20240322	2650	-27.66	20231109	1478	29.70	20231006	1.33	N	013520	500	250 억	1116809	N	N	7	N	N
17	20240328	090305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1928	9	2	0.47	556885	290	0.11	1920	1928	1920	2490	1344	1919	1920.29	2.23	-276	2076	1997	1926	1847	1776	2037	1887	250	571	500	1220	1	1	50051252	965	27.94	0.59	12	0.00	69.00	3242.00	2650	20231109	-27.25	1478	20231006	30.45	2450	-21.31	20240205	1818	6.05	20240322	2650	-27.25	20231109	1478	30.45	20231006	1.33	N	013520	500	250 억	1116809	N	N	7	N	N
18	20240327	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1919	47	2	2.51	504582215	262960	446.74	1855	2005	1855	2430	1311	1872	1918.86	2.26	-10709	1899	1885	1869	1855	1839	1892	1862	250	558	500	1190	1	1	50051252	960	27.81	0.59	12	0.53	69.00	3242.00	2650	20231109	-27.58	1478	20231006	29.84	2450	-21.67	20240205	1818	5.56	20240322	2650	-27.58	20231109	1478	29.84	20231006	1.32	N	013520	500	250 억	1129626	N	N	7	N	N
19	20240327	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1912	40	2	2.14	495882483	258415	439.02	1855	2005	1855	2430	1311	1872	1918.94	2.26	-11261	1899	1885	1869	1855	1839	1892	1862	250	558	500	1190	1	1	50051252	957	27.71	0.59	12	0.52	69.00	3242.00	2650	20231109	-27.85	1478	20231006	29.36	2450	-21.96	20240205	1818	5.17	20240322	2650	-27.85	20231109	1478	29.36	20231006	1.32	N	013520	500	250 억	1129626	N	N	10	N	N
20	20240327	140304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1927	55	2	2.94	486246795	253386	430.47	1855	2005	1855	2430	1311	1872	1919.00	2.26	-13326	1899	1885	1869	1855	1839	1892	1862	250	558	500	1190	1	1	50051252	964	27.93	0.59	12	0.51	69.00	3242.00	2650	20231109	-27.28	1478	20231006	30.38	2450	-21.35	20240205	1818	6.00	20240322	2650	-27.28	20231109	1478	30.38	20231006	1.32	N	013520	500	250 억	1129626	N	N	10	N	N
21	20240327	130304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1919	47	2	2.51	468716981	244255	414.96	1855	2005	1855	2430	1311	1872	1918.97	2.26	-17107	1899	1885	1869	1855	1839	1892	1862	250	558	500	1190	1	1	50051252	960	27.81	0.59	12	0.49	69.00	3242.00	2650	20231109	-27.58	1478	20231006	29.84	2450	-21.67	20240205	1818	5.56	20240322	2650	-27.58	20231109	1478	29.84	20231006	1.32	N	013520	500	250 억	1129626	N	N	10	N	N
22	20240327	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1904	32	2	1.71	441466170	230049	390.83	1855	2005	1855	2430	1311	1872	1919.01	2.26	-22319	1899	1885	1869	1855	1839	1892	1862	250	558	500	1190	1	1	50051252	953	27.59	0.59	12	0.46	69.00	3242.00	2650	20231109	-28.15	1478	20231006	28.82	2450	-22.29	20240205	1818	4.73	20240322	2650	-28.15	20231109	1478	28.82	20231006	1.32	N	013520	500	250 억	1129626	N	N	10	N	N
23	20240327	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1870	-2	5	-0.11	323983658	168555	286.36	1855	2005	1855	2430	1311	1872	1922.12	2.26	-20246	1899	1885	1869	1855	1839	1892	1862	250	558	500	1190	1	1	50051252	936	27.10	0.58	12	0.34	69.00	3242.00	2650	20231109	-29.43	1478	20231006	26.52	2450	-23.67	20240205	1818	2.86	20240322	2650	-29.43	20231109	1478	26.52	20231006	1.32	N	013520	500	250 억	1129626	N	N	10	N	N
24	20240327	100300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1869	-3	5	-0.16	22126120	11816	20.07	1855	1883	1855	2430	1311	1872	1872.56	2.26	-5478	1899	1885	1869	1855	1839	1892	1862	250	558	500	1190	1	1	50051252	935	27.09	0.58	12	0.02	69.00	3242.00	2650	20231109	-29.47	1478	20231006	26.45	2450	-23.71	20240205	1818	2.81	20240322	2650	-29.47	20231109	1478	26.45	20231006	1.32	N	013520	500	250 억	1129626	N	N	10	N	N
25	20240327	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1869	-3	5	-0.16	2822351	1521	2.58	1855	1869	1855	2430	1311	1872	1855.59	2.26	-155	1899	1885	1869	1855	1839	1892	1862	250	558	500	1190	1	1	50051252	935	27.09	0.58	12	0.00	69.00	3242.00	2650	20231109	-29.47	1478	20231006	26.45	2450	-23.71	20240205	1818	2.81	20240322	2650	-29.47	20231109	1478	26.45	20231006	1.32	N	013520	500	250 억	1129626	N	N	10	N	N
26	20240326	150300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1871	3	2	0.16	102294120	54867	104.71	1853	1883	1853	2425	1308	1868	1864.39	2.24	7641	1894	1881	1857	1844	1820	1887	1850	250	557	500	1190	1	1	50051252	936	27.12	0.58	12	0.11	69.00	3242.00	2650	20231109	-29.40	1478	20231006	26.59	2450	-23.63	20240205	1818	2.92	20240322	2650	-29.40	20231109	1478	26.59	20231006	1.30	N	013520	500	250 억	1121693	N	N	81	N	N
27	20240326	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1865	-3	5	-0.16	75210032	40368	77.04	1853	1883	1853	2425	1308	1868	1863.10	2.24	8912	1894	1881	1857	1844	1820	1887	1850	250	557	500	1190	1	1	50051252	933	27.03	0.58	12	0.08	69.00	3242.00	2650	20231109	-29.62	1478	20231006	26.18	2450	-23.88	20240205	1818	2.59	20240322	2650	-29.62	20231109	1478	26.18	20231006	1.30	N	013520	500	250 억	1121693	N	N	81	N	N
28	20240326	130258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1861	-7	5	-0.37	68751774	36907	70.44	1853	1883	1853	2425	1308	1868	1862.82	2.24	10730	1894	1881	1857	1844	1820	1887	1850	250	557	500	1190	1	1	50051252	931	26.97	0.57	12	0.07	69.00	3242.00	2650	20231109	-29.77	1478	20231006	25.91	2450	-24.04	20240205	1818	2.37	20240322	2650	-29.77	20231109	1478	25.91	20231006	1.30	N	013520	500	250 억	1121693	N	N	81	N	N
29	20240326	120258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1863	-5	5	-0.27	59094667	31722	60.54	1853	1883	1853	2425	1308	1868	1862.88	2.24	10353	1894	1881	1857	1844	1820	1887	1850	250	557	500	1190	1	1	50051252	932	27.00	0.57	12	0.06	69.00	3242.00	2650	20231109	-29.70	1478	20231006	26.05	2450	-23.96	20240205	1818	2.48	20240322	2650	-29.70	20231109	1478	26.05	20231006	1.30	N	013520	500	250 억	1121693	N	N	81	N	N
30	20240326	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1870	2	2	0.11	51840453	27834	53.12	1853	1883	1853	2425	1308	1868	1862.47	2.24	9790	1894	1881	1857	1844	1820	1887	1850	250	557	500	1190	1	1	50051252	936	27.10	0.58	12	0.06	69.00	3242.00	2650	20231109	-29.43	1478	20231006	26.52	2450	-23.67	20240205	1818	2.86	20240322	2650	-29.43	20231109	1478	26.52	20231006	1.30	N	013520	500	250 억	1121693	N	N	81	N	N
31	20240326	100300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1876	8	2	0.43	38729255	20807	39.71	1853	1883	1853	2425	1308	1868	1861.32	2.24	9375	1894	1881	1857	1844	1820	1887	1850	250	557	500	1190	1	1	50051252	939	27.19	0.58	12	0.04	69.00	3242.00	2650	20231109	-29.21	1478	20231006	26.93	2450	-23.43	20240205	1818	3.19	20240322	2650	-29.21	20231109	1478	26.93	20231006	1.30	N	013520	500	250 억	1121693	N	N	81	N	N
32	20240326	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1857	-11	5	-0.59	1399848	754	1.44	1853	1870	1853	2425	1308	1868	1854.81	2.24	-5	1894	1881	1857	1844	1820	1887	1850	250	557	500	1190	1	1	50051252	929	26.91	0.57	12	0.00	69.00	3242.00	2650	20231109	-29.92	1478	20231006	25.64	2450	-24.20	20240205	1818	2.15	20240322	2650	-29.92	20231109	1478	25.64	20231006	1.30	N	013520	500	250 억	1121693	N	N	81	N	N
33	20240325	160306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1868	23	2	1.25	96249046	51913	17.56	1846	1870	1833	2395	1292	1845	1854.05	2.21	15493	1940	1892	1855	1807	1770	1874	1789	250	550	500	1180	1	1	50051252	935	33.36	0.56	12	0.10	56.00	3361.00	2650	20231109	-29.51	1478	20231006	26.39	2450	-23.76	20240205	1818	2.75	20240322	2650	-29.51	20231109	1478	26.39	20231006	1.25	N	013520	500	250 억	1106882	N	N	81	N	N
34	20240325	150307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1862	17	2	0.92	91233081	49226	16.65	1846	1870	1833	2395	1292	1845	1853.35	2.21	15453	1940	1892	1855	1807	1770	1874	1789	250	550	500	1180	1	1	50051252	932	33.25	0.55	12	0.10	56.00	3361.00	2650	20231109	-29.74	1478	20231006	25.98	2450	-24.00	20240205	1818	2.42	20240322	2650	-29.74	20231109	1478	25.98	20231006	1.25	N	013520	500	250 억	1106882	N	N	33	N	N
35	20240325	140307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1857	12	2	0.65	61771069	33381	11.29	1846	1870	1833	2395	1292	1845	1850.49	2.21	4905	1940	1892	1855	1807	1770	1874	1789	250	550	500	1180	1	1	50051252	929	33.16	0.55	12	0.07	56.00	3361.00	2650	20231109	-29.92	1478	20231006	25.64	2450	-24.20	20240205	1818	2.15	20240322	2650	-29.92	20231109	1478	25.64	20231006	1.25	N	013520	500	250 억	1106882	N	N	33	N	N
36	20240325	130308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1860	15	2	0.81	60102395	32483	10.99	1846	1870	1833	2395	1292	1845	1850.27	2.21	5622	1940	1892	1855	1807	1770	1874	1789	250	550	500	1180	1	1	50051252	931	33.21	0.55	12	0.06	56.00	3361.00	2650	20231109	-29.81	1478	20231006	25.85	2450	-24.08	20240205	1818	2.31	20240322	2650	-29.81	20231109	1478	25.85	20231006	1.25	N	013520	500	250 억	1106882	N	N	33	N	N
37	20240325	120312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1868	23	2	1.25	56056385	30311	10.25	1846	1870	1833	2395	1292	1845	1849.37	2.21	5898	1940	1892	1855	1807	1770	1874	1789	250	550	500	1180	1	1	50051252	935	33.36	0.56	12	0.06	56.00	3361.00	2650	20231109	-29.51	1478	20231006	26.39	2450	-23.76	20240205	1818	2.75	20240322	2650	-29.51	20231109	1478	26.39	20231006	1.25	N	013520	500	250 억	1106882	N	N	33	N	N
38	20240325	110309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1851	6	2	0.33	26963795	14648	4.96	1846	1855	1833	2395	1292	1845	1840.78	2.21	-3831	1940	1892	1855	1807	1770	1874	1789	250	550	500	1180	1	1	50051252	926	33.05	0.55	12	0.03	56.00	3361.00	2650	20231109	-30.15	1478	20231006	25.24	2450	-24.45	20240205	1818	1.82	20240322	2650	-30.15	20231109	1478	25.24	20231006	1.25	N	013520	500	250 억	1106882	N	N	33	N	N
39	20240325	100307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1849	4	2	0.22	25812308	14025	4.74	1846	1855	1833	2395	1292	1845	1840.45	2.21	-3976	1940	1892	1855	1807	1770	1874	1789	250	550	500	1180	1	1	50051252	925	33.02	0.55	12	0.03	56.00	3361.00	2650	20231109	-30.23	1478	20231006	25.10	2450	-24.53	20240205	1818	1.71	20240322	2650	-30.23	20231109	1478	25.10	20231006	1.25	N	013520	500	250 억	1106882	N	N	33	N	N
40	20240325	090309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1845	0	3	0.00	3412210	1849	0.63	1846	1855	1845	2395	1292	1845	1845.44	2.21	-1309	1940	1892	1855	1807	1770	1874	1789	250	550	500	1180	1	1	50051252	923	32.95	0.55	12	0.00	56.00	3361.00	2650	20231109	-30.38	1478	20231006	24.83	2450	-24.69	20240205	1818	1.49	20240322	2650	-30.38	20231109	1478	24.83	20231006	1.25	N	013520	500	250 억	1106882	N	N	33	N	N
41	20240322	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1845	-58	5	-3.05	543712657	294267	295.05	1894	1903	1818	2470	1333	1903	1847.69	2.14	37929	1939	1920	1905	1886	1871	1920	1886	250	567	500	1210	1	1	50051252	923	32.95	0.55	12	0.59	56.00	3361.00	2650	20231109	-30.38	1478	20231006	24.83	2450	-24.69	20240205	1818	1.49	20240322	2650	-30.38	20231109	1478	24.83	20231006	1.28	N	013520	500	250 억	1069133	N	N	33	N	N
42	20240322	150309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1854	-49	5	-2.57	525312902	284302	285.06	1894	1903	1818	2470	1333	1903	1847.73	2.14	36091	1939	1920	1905	1886	1871	1920	1886	250	567	500	1210	1	1	50051252	928	33.11	0.55	12	0.57	56.00	3361.00	2650	20231109	-30.04	1478	20231006	25.44	2450	-24.33	20240205	1818	1.98	20240322	2650	-30.04	20231109	1478	25.44	20231006	1.28	N	013520	500	250 억	1069133	N	N	48	N	N
43	20240322	140306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1841	-62	5	-3.26	431490423	233617	234.24	1894	1903	1818	2470	1333	1903	1847.00	2.14	15156	1939	1920	1905	1886	1871	1920	1886	250	567	500	1210	1	1	50051252	921	32.88	0.55	12	0.47	56.00	3361.00	2650	20231109	-30.53	1478	20231006	24.56	2450	-24.86	20240205	1818	1.27	20240322	2650	-30.53	20231109	1478	24.56	20231006	1.28	N	013520	500	250 억	1069133	N	N	48	N	N
44	20240322	130307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1828	-75	5	-3.94	337061338	182231	182.72	1894	1903	1818	2470	1333	1903	1849.64	2.14	-6024	1939	1920	1905	1886	1871	1920	1886	250	567	500	1210	1	1	50051252	915	32.64	0.54	12	0.36	56.00	3361.00	2650	20231109	-31.02	1478	20231006	23.68	2450	-25.39	20240205	1818	0.55	20240322	2650	-31.02	20231109	1478	23.68	20231006	1.28	N	013520	500	250 억	1069133	N	N	48	N	N
45	20240322	120305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1830	-73	5	-3.84	307378597	166015	166.46	1894	1903	1818	2470	1333	1903	1851.51	2.14	-10356	1939	1920	1905	1886	1871	1920	1886	250	567	500	1210	1	1	50051252	916	32.68	0.54	12	0.33	56.00	3361.00	2650	20231109	-30.94	1478	20231006	23.82	2450	-25.31	20240205	1818	0.66	20240322	2650	-30.94	20231109	1478	23.82	20231006	1.28	N	013520	500	250 억	1069133	N	N	48	N	N
46	20240322	110308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1855	-48	5	-2.52	126167043	67394	67.57	1894	1903	1855	2470	1333	1903	1872.08	2.14	-28579	1939	1920	1905	1886	1871	1920	1886	250	567	500	1210	1	1	50051252	928	33.12	0.55	12	0.13	56.00	3361.00	2650	20231109	-30.00	1478	20231006	25.51	2450	-24.29	20240205	1840	0.82	20240313	2650	-30.00	20231109	1478	25.51	20231006	1.28	N	013520	500	250 억	1069133	N	N	48	N	N
47	20240322	100308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1875	-28	5	-1.47	73006029	38882	38.99	1894	1903	1862	2470	1333	1903	1877.63	2.14	-18853	1939	1920	1905	1886	1871	1920	1886	250	567	500	1210	1	1	50051252	938	33.48	0.56	12	0.08	56.00	3361.00	2650	20231109	-29.25	1478	20231006	26.86	2450	-23.47	20240205	1840	1.90	20240313	2650	-29.25	20231109	1478	26.86	20231006	1.28	N	013520	500	250 억	1069133	N	N	48	N	N
48	20240322	090305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1887	-16	5	-0.84	11170516	5902	5.92	1894	1903	1887	2470	1333	1903	1892.67	2.14	-3774	1939	1920	1905	1886	1871	1920	1886	250	567	500	1210	1	1	50051252	944	33.70	0.56	12	0.01	56.00	3361.00	2650	20231109	-28.79	1478	20231006	27.67	2450	-22.98	20240205	1840	2.55	20240313	2650	-28.79	20231109	1478	27.67	20231006	1.28	N	013520	500	250 억	1069133	N	N	48	N	N
49	20240321	160305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1903	0	3	0.00	178036832	93354	141.01	1903	1924	1890	2470	1333	1903	1907.12	2.10	636	1946	1924	1898	1876	1850	1935	1887	250	567	500	1210	1	1	50051252	952	33.98	0.57	12	0.19	56.00	3361.00	2650	20231109	-28.19	1478	20231006	28.76	2450	-22.33	20240205	1840	3.42	20240313	2650	-28.19	20231109	1478	28.76	20231006	1.28	N	013520	500	250 억	1053172	N	N	47	N	N
50	20240321	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1903	0	3	0.00	164247001	86105	130.06	1903	1924	1890	2470	1333	1903	1907.52	2.10	2040	1946	1924	1898	1876	1850	1935	1887	250	567	500	1210	1	1	50051252	952	33.98	0.57	12	0.17	56.00	3361.00	2650	20231109	-28.19	1478	20231006	28.76	2450	-22.33	20240205	1840	3.42	20240313	2650	-28.19	20231109	1478	28.76	20231006	1.28	N	013520	500	250 억	1053172	N	N	2	N	N
51	20240321	140307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1909	6	2	0.32	132754104	69555	105.06	1903	1924	1890	2470	1333	1903	1908.63	2.10	5145	1946	1924	1898	1876	1850	1935	1887	250	567	500	1210	1	1	50051252	955	34.09	0.57	12	0.14	56.00	3361.00	2650	20231109	-27.96	1478	20231006	29.16	2450	-22.08	20240205	1840	3.75	20240313	2650	-27.96	20231109	1478	29.16	20231006	1.28	N	013520	500	250 억	1053172	N	N	2	N	N
52	20240321	130303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1918	15	2	0.79	114063338	59764	90.27	1903	1924	1890	2470	1333	1903	1908.57	2.10	11716	1946	1924	1898	1876	1850	1935	1887	250	567	500	1210	1	1	50051252	960	34.25	0.57	12	0.12	56.00	3361.00	2650	20231109	-27.62	1478	20231006	29.77	2450	-21.71	20240205	1840	4.24	20240313	2650	-27.62	20231109	1478	29.77	20231006	1.28	N	013520	500	250 억	1053172	N	N	2	N	N
53	20240321	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1915	12	2	0.63	101632403	53273	80.47	1903	1924	1890	2470	1333	1903	1907.77	2.10	11150	1946	1924	1898	1876	1850	1935	1887	250	567	500	1210	1	1	50051252	958	34.20	0.57	12	0.11	56.00	3361.00	2650	20231109	-27.74	1478	20231006	29.57	2450	-21.84	20240205	1840	4.08	20240313	2650	-27.74	20231109	1478	29.57	20231006	1.28	N	013520	500	250 억	1053172	N	N	2	N	N
54	20240321	110305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1917	14	2	0.74	97095758	50903	76.89	1903	1924	1890	2470	1333	1903	1907.47	2.10	11340	1946	1924	1898	1876	1850	1935	1887	250	567	500	1210	1	1	50051252	959	34.23	0.57	12	0.10	56.00	3361.00	2650	20231109	-27.66	1478	20231006	29.70	2450	-21.76	20240205	1840	4.18	20240313	2650	-27.66	20231109	1478	29.70	20231006	1.28	N	013520	500	250 억	1053172	N	N	2	N	N
55	20240321	100305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1924	21	2	1.10	75542237	39677	59.93	1903	1924	1890	2470	1333	1903	1903.93	2.10	12399	1946	1924	1898	1876	1850	1935	1887	250	567	500	1210	1	1	50051252	963	34.36	0.57	12	0.08	56.00	3361.00	2650	20231109	-27.40	1478	20231006	30.18	2450	-21.47	20240205	1840	4.57	20240313	2650	-27.40	20231109	1478	30.18	20231006	1.28	N	013520	500	250 억	1053172	N	N	2	N	N
56	20240321	090306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1910	7	2	0.37	10908869	5732	8.66	1903	1910	1900	2470	1333	1903	1903.15	2.10	1425	1946	1924	1898	1876	1850	1935	1887	250	567	500	1210	1	1	50051252	956	34.11	0.57	12	0.01	56.00	3361.00	2650	20231109	-27.92	1478	20231006	29.23	2450	-22.04	20240205	1840	3.80	20240313	2650	-27.92	20231109	1478	29.23	20231006	1.28	N	013520	500	250 억	1053172	N	N	2	N	N
57	20240320	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1903	-1	5	-0.05	124406049	65497	79.60	1902	1920	1872	2475	1333	1904	1899.40	2.13	-18268	2006	1954	1929	1877	1852	1942	1865	250	571	500	1210	1	1	50051252	952	33.98	0.57	12	0.13	56.00	3361.00	2650	20231109	-28.19	1478	20231006	28.76	2450	-22.33	20240205	1840	3.42	20240313	2650	-28.19	20231109	1478	28.76	20231006	1.31	N	013520	500	250 억	1065744	N	N	2	N	N
58	20240320	150304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1903	-1	5	-0.05	116486531	61334	74.54	1902	1920	1872	2475	1333	1904	1899.22	2.13	-15555	2006	1954	1929	1877	1852	1942	1865	250	571	500	1210	1	1	50051252	952	33.98	0.57	12	0.12	56.00	3361.00	2650	20231109	-28.19	1478	20231006	28.76	2450	-22.33	20240205	1840	3.42	20240313	2650	-28.19	20231109	1478	28.76	20231006	1.31	N	013520	500	250 억	1065744	N	N	120	N	N
59	20240320	140306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1908	4	2	0.21	53034037	27820	33.81	1902	1920	1900	2475	1333	1904	1906.33	2.13	-9551	2006	1954	1929	1877	1852	1942	1865	250	571	500	1210	1	1	50051252	955	34.07	0.57	12	0.06	56.00	3361.00	2650	20231109	-28.00	1478	20231006	29.09	2450	-22.12	20240205	1840	3.70	20240313	2650	-28.00	20231109	1478	29.09	20231006	1.31	N	013520	500	250 억	1065744	N	N	120	N	N
60	20240320	130307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1909	5	2	0.26	46457614	24369	29.62	1902	1920	1900	2475	1333	1904	1906.42	2.13	-8337	2006	1954	1929	1877	1852	1942	1865	250	571	500	1210	1	1	50051252	955	34.09	0.57	12	0.05	56.00	3361.00	2650	20231109	-27.96	1478	20231006	29.16	2450	-22.08	20240205	1840	3.75	20240313	2650	-27.96	20231109	1478	29.16	20231006	1.31	N	013520	500	250 억	1065744	N	N	120	N	N
61	20240320	120305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1909	5	2	0.26	36906588	19357	23.53	1902	1920	1900	2475	1333	1904	1906.63	2.13	-7662	2006	1954	1929	1877	1852	1942	1865	250	571	500	1210	1	1	50051252	955	34.09	0.57	12	0.04	56.00	3361.00	2650	20231109	-27.96	1478	20231006	29.16	2450	-22.08	20240205	1840	3.75	20240313	2650	-27.96	20231109	1478	29.16	20231006	1.31	N	013520	500	250 억	1065744	N	N	120	N	N
62	20240320	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1907	3	2	0.16	32630325	17117	20.80	1902	1920	1900	2475	1333	1904	1906.31	2.13	-7327	2006	1954	1929	1877	1852	1942	1865	250	571	500	1210	1	1	50051252	954	34.05	0.57	12	0.03	56.00	3361.00	2650	20231109	-28.04	1478	20231006	29.03	2450	-22.16	20240205	1840	3.64	20240313	2650	-28.04	20231109	1478	29.03	20231006	1.31	N	013520	500	250 억	1065744	N	N	120	N	N
63	20240320	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1903	-1	5	-0.05	14154579	7412	9.01	1902	1920	1902	2475	1333	1904	1909.68	2.13	-367	2006	1954	1929	1877	1852	1942	1865	250	571	500	1210	1	1	50051252	952	33.98	0.57	12	0.01	56.00	3361.00	2650	20231109	-28.19	1478	20231006	28.76	2450	-22.33	20240205	1840	3.42	20240313	2650	-28.19	20231109	1478	28.76	20231006	1.31	N	013520	500	250 억	1065744	N	N	120	N	N
64	20240320	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1904	0	3	0.00	17124	9	0.01	1902	1904	1902	2475	1333	1904	1902.67	2.13	3	2006	1954	1929	1877	1852	1942	1865	250	571	500	1210	1	1	50051252	953	34.00	0.57	12	0.00	56.00	3361.00	2650	20231109	-28.15	1478	20231006	28.82	2450	-22.29	20240205	1840	3.48	20240313	2650	-28.15	20231109	1478	28.82	20231006	1.31	N	013520	500	250 억	1065744	N	N	120	N	N
65	20240319	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1904	-45	5	-2.31	150410071	78262	110.26	1949	1981	1904	2530	1365	1949	1921.89	2.11	1006	2005	1976	1955	1926	1905	1966	1916	250	581	500	1240	1	1	50051252	953	34.00	0.57	12	0.16	56.00	3361.00	2650	20231109	-28.15	1478	20231006	28.82	2450	-22.29	20240205	1840	3.48	20240313	2650	-28.15	20231109	1478	28.82	20231006	1.28	N	013520	500	250 억	1056608	N	N	120	N	N
66	20240319	150304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1915	-34	5	-1.74	140219448	72915	102.73	1949	1981	1907	2530	1365	1949	1923.05	2.11	2157	2005	1976	1955	1926	1905	1966	1916	250	581	500	1240	1	1	50051252	958	34.20	0.57	12	0.15	56.00	3361.00	2650	20231109	-27.74	1478	20231006	29.57	2450	-21.84	20240205	1840	4.08	20240313	2650	-27.74	20231109	1478	29.57	20231006	1.28	N	013520	500	250 억	1056608	N	N	37	N	N
67	20240319	140304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1915	-34	5	-1.74	119515009	62080	87.46	1949	1981	1907	2530	1365	1949	1925.18	2.11	6776	2005	1976	1955	1926	1905	1966	1916	250	581	500	1240	1	1	50051252	958	34.20	0.57	12	0.12	56.00	3361.00	2650	20231109	-27.74	1478	20231006	29.57	2450	-21.84	20240205	1840	4.08	20240313	2650	-27.74	20231109	1478	29.57	20231006	1.28	N	013520	500	250 억	1056608	N	N	37	N	N
68	20240319	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1916	-33	5	-1.69	109829825	57014	80.32	1949	1981	1907	2530	1365	1949	1926.37	2.11	6672	2005	1976	1955	1926	1905	1966	1916	250	581	500	1240	1	1	50051252	959	34.21	0.57	12	0.11	56.00	3361.00	2650	20231109	-27.70	1478	20231006	29.63	2450	-21.80	20240205	1840	4.13	20240313	2650	-27.70	20231109	1478	29.63	20231006	1.28	N	013520	500	250 억	1056608	N	N	37	N	N
69	20240319	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1923	-26	5	-1.33	102181226	53012	74.69	1949	1981	1907	2530	1365	1949	1927.51	2.11	6161	2005	1976	1955	1926	1905	1966	1916	250	581	500	1240	1	1	50051252	962	34.34	0.57	12	0.11	56.00	3361.00	2650	20231109	-27.43	1478	20231006	30.11	2450	-21.51	20240205	1840	4.51	20240313	2650	-27.43	20231109	1478	30.11	20231006	1.28	N	013520	500	250 억	1056608	N	N	37	N	N
70	20240319	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1911	-38	5	-1.95	78714474	40769	57.44	1949	1981	1907	2530	1365	1949	1930.74	2.11	1367	2005	1976	1955	1926	1905	1966	1916	250	581	500	1240	1	1	50051252	956	34.12	0.57	12	0.08	56.00	3361.00	2650	20231109	-27.89	1478	20231006	29.30	2450	-22.00	20240205	1840	3.86	20240313	2650	-27.89	20231109	1478	29.30	20231006	1.28	N	013520	500	250 억	1056608	N	N	37	N	N
71	20240319	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1935	-14	5	-0.72	26905976	13837	19.49	1949	1981	1935	2530	1365	1949	1944.49	2.11	-1931	2005	1976	1955	1926	1905	1966	1916	250	581	500	1240	1	1	50051252	968	34.55	0.58	12	0.03	56.00	3361.00	2650	20231109	-26.98	1478	20231006	30.92	2450	-21.02	20240205	1840	5.16	20240313	2650	-26.98	20231109	1478	30.92	20231006	1.28	N	013520	500	250 억	1056608	N	N	37	N	N
72	20240319	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1956	7	2	0.36	2337156	1197	1.69	1949	1981	1949	2530	1365	1949	1952.51	2.11	-124	2005	1976	1955	1926	1905	1966	1916	250	581	500	1240	1	1	50051252	979	34.93	0.58	12	0.00	56.00	3361.00	2650	20231109	-26.19	1478	20231006	32.34	2450	-20.16	20240205	1840	6.30	20240313	2650	-26.19	20231109	1478	32.34	20231006	1.28	N	013520	500	250 억	1056608	N	N	37	N	N
73	20240318	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1949	-35	5	-1.76	136147559	69767	40.77	1984	1984	1934	2575	1389	1984	1951.47	2.19	-33060	2059	2021	1992	1954	1925	2007	1940	250	591	500	1260	1	1	50051252	975	34.80	0.58	12	0.14	56.00	3361.00	2650	20231109	-26.45	1478	20231006	31.87	2450	-20.45	20240205	1840	5.92	20240313	2650	-26.45	20231109	1478	31.87	20231006	1.37	N	013520	500	250 억	1095472	N	N	37	N	N
74	20240318	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1944	-40	5	-2.02	124015707	63530	37.13	1984	1984	1934	2575	1389	1984	1952.08	2.19	-29437	2059	2021	1992	1954	1925	2007	1940	250	591	500	1260	1	1	50051252	973	34.71	0.58	12	0.13	56.00	3361.00	2650	20231109	-26.64	1478	20231006	31.53	2450	-20.65	20240205	1840	5.65	20240313	2650	-26.64	20231109	1478	31.53	20231006	1.37	N	013520	500	250 억	1095472	N	N	2	N	N
75	20240318	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1934	-50	5	-2.52	112985220	57842	33.80	1984	1984	1934	2575	1389	1984	1953.34	2.19	-28449	2059	2021	1992	1954	1925	2007	1940	250	591	500	1260	1	1	50051252	968	34.54	0.58	12	0.12	56.00	3361.00	2650	20231109	-27.02	1478	20231006	30.85	2450	-21.06	20240205	1840	5.11	20240313	2650	-27.02	20231109	1478	30.85	20231006	1.37	N	013520	500	250 억	1095472	N	N	2	N	N
76	20240318	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1946	-38	5	-1.92	80612021	41165	24.06	1984	1984	1943	2575	1389	1984	1958.27	2.19	-18041	2059	2021	1992	1954	1925	2007	1940	250	591	500	1260	1	1	50051252	974	34.75	0.58	12	0.08	56.00	3361.00	2650	20231109	-26.57	1478	20231006	31.66	2450	-20.57	20240205	1840	5.76	20240313	2650	-26.57	20231109	1478	31.66	20231006	1.37	N	013520	500	250 억	1095472	N	N	2	N	N
77	20240318	120259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1950	-34	5	-1.71	75137548	38353	22.41	1984	1984	1943	2575	1389	1984	1959.10	2.19	-15890	2059	2021	1992	1954	1925	2007	1940	250	591	500	1260	1	1	50051252	976	34.82	0.58	12	0.08	56.00	3361.00	2650	20231109	-26.42	1478	20231006	31.94	2450	-20.41	20240205	1840	5.98	20240313	2650	-26.42	20231109	1478	31.94	20231006	1.37	N	013520	500	250 억	1095472	N	N	2	N	N
78	20240318	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1958	-26	5	-1.31	47289754	24078	14.07	1984	1984	1943	2575	1389	1984	1964.02	2.19	-4473	2059	2021	1992	1954	1925	2007	1940	250	591	500	1260	1	1	50051252	980	34.96	0.58	12	0.05	56.00	3361.00	2650	20231109	-26.11	1478	20231006	32.48	2450	-20.08	20240205	1840	6.41	20240313	2650	-26.11	20231109	1478	32.48	20231006	1.37	N	013520	500	250 억	1095472	N	N	2	N	N
79	20240318	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1961	-23	5	-1.16	31080033	15800	9.23	1984	1984	1943	2575	1389	1984	1967.09	2.19	-827	2059	2021	1992	1954	1925	2007	1940	250	591	500	1260	1	1	50051252	982	35.02	0.58	12	0.03	56.00	3361.00	2650	20231109	-26.00	1478	20231006	32.68	2450	-19.96	20240205	1840	6.58	20240313	2650	-26.00	20231109	1478	32.68	20231006	1.37	N	013520	500	250 억	1095472	N	N	2	N	N
80	20240318	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1980	-4	5	-0.20	11316818	5756	3.36	1984	1984	1943	2575	1389	1984	1966.09	2.19	1151	2059	2021	1992	1954	1925	2007	1940	250	591	500	1260	1	1	50051252	991	35.36	0.59	12	0.01	56.00	3361.00	2650	20231109	-25.28	1478	20231006	33.96	2450	-19.18	20240205	1840	7.61	20240313	2650	-25.28	20231109	1478	33.96	20231006	1.37	N	013520	500	250 억	1095472	N	N	2	N	N
81	20240315	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1984	-51	5	-2.51	338083139	170083	56.87	2030	2030	1963	2645	1425	2035	1987.75	2.27	-33288	2128	2081	1993	1946	1858	2105	1970	250	610	500	1300	1	1	50051252	993	35.43	0.59	12	0.34	56.00	3361.00	2650	20231109	-25.13	1478	20231006	34.24	2450	-19.02	20240205	1840	7.83	20240313	2650	-25.13	20231109	1478	34.24	20231006	1.37	N	013520	500	250 억	1133908	N	N	2	N	N
82	20240315	150244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1977	-58	5	-2.85	285327125	143562	48.01	2030	2030	1963	2645	1425	2035	1987.48	2.27	-19266	2128	2081	1993	1946	1858	2105	1970	250	610	500	1300	1	1	50051252	990	35.30	0.59	12	0.29	56.00	3361.00	2650	20231109	-25.40	1478	20231006	33.76	2450	-19.31	20240205	1840	7.45	20240313	2650	-25.40	20231109	1478	33.76	20231006	1.37	N	013520	500	250 억	1133908	N	N	46	N	N
83	20240315	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1969	-66	5	-3.24	261444695	131467	43.96	2030	2030	1963	2645	1425	2035	1988.67	2.27	-16177	2128	2081	1993	1946	1858	2105	1970	250	610	500	1300	1	1	50051252	986	35.16	0.59	12	0.26	56.00	3361.00	2650	20231109	-25.70	1478	20231006	33.22	2450	-19.63	20240205	1840	7.01	20240313	2650	-25.70	20231109	1478	33.22	20231006	1.37	N	013520	500	250 억	1133908	N	N	46	N	N
84	20240315	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1972	-63	5	-3.10	201244129	100945	33.75	2030	2030	1971	2645	1425	2035	1993.60	2.27	-13284	2128	2081	1993	1946	1858	2105	1970	250	610	500	1300	1	1	50051252	987	35.21	0.59	12	0.20	56.00	3361.00	2650	20231109	-25.58	1478	20231006	33.42	2450	-19.51	20240205	1840	7.17	20240313	2650	-25.58	20231109	1478	33.42	20231006	1.37	N	013520	500	250 억	1133908	N	N	46	N	N
85	20240315	120300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1980	-55	5	-2.70	166567281	83402	27.89	2030	2030	1973	2645	1425	2035	1997.16	2.27	-14604	2128	2081	1993	1946	1858	2105	1970	250	610	500	1300	1	1	50051252	991	35.36	0.59	12	0.17	56.00	3361.00	2650	20231109	-25.28	1478	20231006	33.96	2450	-19.18	20240205	1840	7.61	20240313	2650	-25.28	20231109	1478	33.96	20231006	1.37	N	013520	500	250 억	1133908	N	N	46	N	N
86	20240315	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2015	-20	5	-0.98	52119436	26001	8.69	2030	2030	1991	2645	1425	2035	2004.50	2.27	-8746	2128	2081	1993	1946	1858	2105	1970	250	610	500	1300	5	1	50051252	1009	35.98	0.60	12	0.05	56.00	3361.00	2650	20231109	-23.96	1478	20231006	36.33	2450	-17.76	20240205	1840	9.51	20240313	2650	-23.96	20231109	1478	36.33	20231006	1.37	N	013520	500	250 억	1133908	N	N	46	N	N
87	20240315	100259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2025	-10	5	-0.49	37154256	18571	6.21	2030	2030	1991	2645	1425	2035	2000.64	2.27	-3041	2128	2081	1993	1946	1858	2105	1970	250	610	500	1300	5	1	50051252	1014	36.16	0.60	12	0.04	56.00	3361.00	2650	20231109	-23.58	1478	20231006	37.01	2450	-17.35	20240205	1840	10.05	20240313	2650	-23.58	20231109	1478	37.01	20231006	1.37	N	013520	500	250 억	1133908	N	N	46	N	N
88	20240315	090300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1991	-44	5	-2.16	10994726	5488	1.84	2030	2030	1991	2645	1425	2035	2003.35	2.27	-1976	2128	2081	1993	1946	1858	2105	1970	250	610	500	1300	1	1	50051252	997	35.55	0.59	12	0.01	56.00	3361.00	2650	20231109	-24.87	1478	20231006	34.71	2450	-18.73	20240205	1840	8.21	20240313	2650	-24.87	20231109	1478	34.71	20231006	1.37	N	013520	500	250 억	1133908	N	N	46	N	N
89	20240314	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2035	132	2	6.94	591714682	298130	381.02	1925	2040	1905	2470	1333	1903	1983.85	2.27	-5201	1977	1940	1890	1853	1803	1958	1871	250	567	500	1210	5	1	50051252	1019	36.34	0.61	12	0.60	56.00	3361.00	2650	20231109	-23.21	1478	20231006	37.69	2450	-16.94	20240205	1840	10.60	20240313	2650	-23.21	20231109	1478	37.69	20231006	1.38	N	013520	500	250 억	1133699	N	N	46	N	N
90	20240314	150259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2035	132	2	6.94	447034717	226996	290.11	1925	2035	1905	2470	1333	1903	1969.35	2.27	106	1977	1940	1890	1853	1803	1958	1871	250	567	500	1210	5	1	50051252	1019	36.34	0.61	12	0.45	56.00	3361.00	2650	20231109	-23.21	1478	20231006	37.69	2450	-16.94	20240205	1840	10.60	20240313	2650	-23.21	20231109	1478	37.69	20231006	1.38	N	013520	500	250 억	1133699	N	N	22	N	N
91	20240314	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1932	29	2	1.52	105834745	54930	70.20	1925	1951	1905	2470	1333	1903	1926.72	2.27	-14669	1977	1940	1890	1853	1803	1958	1871	250	567	500	1210	1	1	50051252	967	34.50	0.57	12	0.11	56.00	3361.00	2650	20231109	-27.09	1478	20231006	30.72	2450	-21.14	20240205	1840	5.00	20240313	2650	-27.09	20231109	1478	30.72	20231006	1.38	N	013520	500	250 억	1133699	N	N	22	N	N
92	20240314	130257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1933	30	2	1.58	94740535	49193	62.87	1925	1951	1905	2470	1333	1903	1925.89	2.27	-13320	1977	1940	1890	1853	1803	1958	1871	250	567	500	1210	1	1	50051252	967	34.52	0.58	12	0.10	56.00	3361.00	2650	20231109	-27.06	1478	20231006	30.78	2450	-21.10	20240205	1840	5.05	20240313	2650	-27.06	20231109	1478	30.78	20231006	1.38	N	013520	500	250 억	1133699	N	N	22	N	N
93	20240314	120258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1948	45	2	2.36	71234224	37088	47.40	1925	1950	1905	2470	1333	1903	1920.68	2.27	-5204	1977	1940	1890	1853	1803	1958	1871	250	567	500	1210	1	1	50051252	975	34.79	0.58	12	0.07	56.00	3361.00	2650	20231109	-26.49	1478	20231006	31.80	2450	-20.49	20240205	1840	5.87	20240313	2650	-26.49	20231109	1478	31.80	20231006	1.38	N	013520	500	250 억	1133699	N	N	22	N	N
94	20240314	110258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1916	13	2	0.68	27801600	14536	18.58	1925	1925	1905	2470	1333	1903	1912.60	2.27	-4333	1977	1940	1890	1853	1803	1958	1871	250	567	500	1210	1	1	50051252	959	34.21	0.57	12	0.03	56.00	3361.00	2650	20231109	-27.70	1478	20231006	29.63	2450	-21.80	20240205	1840	4.13	20240313	2650	-27.70	20231109	1478	29.63	20231006	1.38	N	013520	500	250 억	1133699	N	N	22	N	N
95	20240314	100259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1919	16	2	0.84	7396977	3857	4.93	1925	1925	1905	2470	1333	1903	1917.81	2.27	-1791	1977	1940	1890	1853	1803	1958	1871	250	567	500	1210	1	1	50051252	960	34.27	0.57	12	0.01	56.00	3361.00	2650	20231109	-27.58	1478	20231006	29.84	2450	-21.67	20240205	1840	4.29	20240313	2650	-27.58	20231109	1478	29.84	20231006	1.38	N	013520	500	250 억	1133699	N	N	22	N	N
96	20240314	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1923	20	2	1.05	546261	284	0.36	1925	1925	1922	2470	1333	1903	1923.45	2.27	-180	1977	1940	1890	1853	1803	1958	1871	250	567	500	1210	1	1	50051252	962	34.34	0.57	12	0.00	56.00	3361.00	2650	20231109	-27.43	1478	20231006	30.11	2450	-21.51	20240205	1840	4.51	20240313	2650	-27.43	20231109	1478	30.11	20231006	1.38	N	013520	500	250 억	1133699	N	N	22	N	N
97	20240313	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1903	13	2	0.69	148798615	78246	48.01	1892	1927	1840	2455	1323	1890	1901.70	2.30	-15968	1967	1928	1904	1865	1841	1916	1853	250	565	500	1200	1	1	50051252	952	33.98	0.57	12	0.16	56.00	3361.00	2650	20231109	-28.19	1478	20231006	28.76	2450	-22.33	20240205	1840	3.42	20240313	2650	-28.19	20231109	1478	28.76	20231006	1.40	N	013520	500	250 억	1149068	N	N	22	N	N
98	20240313	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1910	20	2	1.06	141432131	74377	45.64	1892	1927	1840	2455	1323	1890	1901.59	2.30	-15528	1967	1928	1904	1865	1841	1916	1853	250	565	500	1200	1	1	50051252	956	34.11	0.57	12	0.15	56.00	3361.00	2650	20231109	-27.92	1478	20231006	29.23	2450	-22.04	20240205	1840	3.80	20240313	2650	-27.92	20231109	1478	29.23	20231006	1.40	N	013520	500	250 억	1149068	N	N	8	N	N
99	20240313	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1912	22	2	1.16	137891901	72524	44.50	1892	1927	1840	2455	1323	1890	1901.36	2.30	-14525	1967	1928	1904	1865	1841	1916	1853	250	565	500	1200	1	1	50051252	957	34.14	0.57	12	0.14	56.00	3361.00	2650	20231109	-27.85	1478	20231006	29.36	2450	-21.96	20240205	1840	3.91	20240313	2650	-27.85	20231109	1478	29.36	20231006	1.40	N	013520	500	250 억	1149068	N	N	8	N	N
100	20240313	130300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1917	27	2	1.43	103242321	54376	33.36	1892	1927	1840	2455	1323	1890	1898.71	2.30	-2211	1967	1928	1904	1865	1841	1916	1853	250	565	500	1200	1	1	50051252	959	34.23	0.57	12	0.11	56.00	3361.00	2650	20231109	-27.66	1478	20231006	29.70	2450	-21.76	20240205	1840	4.18	20240313	2650	-27.66	20231109	1478	29.70	20231006	1.40	N	013520	500	250 억	1149068	N	N	8	N	N
101	20240313	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1913	23	2	1.22	98884867	52097	31.97	1892	1927	1840	2455	1323	1890	1898.12	2.30	-1620	1967	1928	1904	1865	1841	1916	1853	250	565	500	1200	1	1	50051252	957	34.16	0.57	12	0.10	56.00	3361.00	2650	20231109	-27.81	1478	20231006	29.43	2450	-21.92	20240205	1840	3.97	20240313	2650	-27.81	20231109	1478	29.43	20231006	1.40	N	013520	500	250 억	1149068	N	N	8	N	N
102	20240313	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1924	34	2	1.80	95388445	50274	30.85	1892	1927	1840	2455	1323	1890	1897.40	2.30	-232	1967	1928	1904	1865	1841	1916	1853	250	565	500	1200	1	1	50051252	963	34.36	0.57	12	0.10	56.00	3361.00	2650	20231109	-27.40	1478	20231006	30.18	2450	-21.47	20240205	1840	4.57	20240313	2650	-27.40	20231109	1478	30.18	20231006	1.40	N	013520	500	250 억	1149068	N	N	8	N	N
103	20240313	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1893	3	2	0.16	46498689	24713	15.16	1892	1909	1840	2455	1323	1890	1881.48	2.30	-239	1967	1928	1904	1865	1841	1916	1853	250	565	500	1200	1	1	50051252	947	33.80	0.56	12	0.05	56.00	3361.00	2650	20231109	-28.57	1478	20231006	28.08	2450	-22.73	20240205	1840	2.88	20240313	2650	-28.57	20231109	1478	28.08	20231006	1.40	N	013520	500	250 억	1149068	N	N	8	N	N
104	20240313	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1908	18	2	0.95	3188647	1677	1.03	1892	1909	1892	2455	1323	1890	1902.94	2.30	-1007	1967	1928	1904	1865	1841	1916	1853	250	565	500	1200	1	1	50051252	955	34.07	0.57	12	0.00	56.00	3361.00	2650	20231109	-28.00	1478	20231006	29.09	2450	-22.12	20240205	1880	1.49	20240312	2650	-28.00	20231109	1478	29.09	20231006	1.40	N	013520	500	250 억	1149068	N	N	8	N	N
105	20240312	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1890	-35	5	-1.82	309633883	162947	249.89	1943	1943	1880	2500	1348	1925	1900.21	2.40	-51749	1993	1958	1935	1900	1877	1947	1889	250	575	500	1230	1	1	50051252	946	33.75	0.56	12	0.33	56.00	3361.00	2650	20231109	-28.68	1478	20231006	27.88	2450	-22.86	20240205	1880	0.53	20240312	2650	-28.68	20231109	1478	27.88	20231006	1.42	N	013520	500	250 억	1201497	N	N	8	N	N
106	20240312	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1897	-28	5	-1.45	280369492	147553	226.28	1943	1943	1880	2500	1348	1925	1900.13	2.40	-44058	1993	1958	1935	1900	1877	1947	1889	250	575	500	1230	1	1	50051252	949	33.88	0.56	12	0.29	56.00	3361.00	2650	20231109	-28.42	1478	20231006	28.35	2450	-22.57	20240205	1880	0.90	20240312	2650	-28.42	20231109	1478	28.35	20231006	1.42	N	013520	500	250 억	1201497	N	N	1	N	N
107	20240312	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1886	-39	5	-2.03	248340285	130601	200.28	1943	1943	1880	2500	1348	1925	1901.52	2.40	-41283	1993	1958	1935	1900	1877	1947	1889	250	575	500	1230	1	1	50051252	944	33.68	0.56	12	0.26	56.00	3361.00	2650	20231109	-28.83	1478	20231006	27.60	2450	-23.02	20240205	1880	0.32	20240312	2650	-28.83	20231109	1478	27.60	20231006	1.42	N	013520	500	250 억	1201497	N	N	1	N	N
108	20240312	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1889	-36	5	-1.87	202352828	106194	162.85	1943	1943	1883	2500	1348	1925	1905.50	2.40	-35663	1993	1958	1935	1900	1877	1947	1889	250	575	500	1230	1	1	50051252	945	33.73	0.56	12	0.21	56.00	3361.00	2650	20231109	-28.72	1478	20231006	27.81	2450	-22.90	20240205	1883	0.32	20240312	2650	-28.72	20231109	1478	27.81	20231006	1.42	N	013520	500	250 억	1201497	N	N	1	N	N
109	20240312	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1891	-34	5	-1.77	181394862	95089	145.82	1943	1943	1891	2500	1348	1925	1907.63	2.40	-30833	1993	1958	1935	1900	1877	1947	1889	250	575	500	1230	1	1	50051252	946	33.77	0.56	12	0.19	56.00	3361.00	2650	20231109	-28.64	1478	20231006	27.94	2450	-22.82	20240205	1891	0.00	20240312	2650	-28.64	20231109	1478	27.94	20231006	1.42	N	013520	500	250 억	1201497	N	N	1	N	N
110	20240312	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1913	-12	5	-0.62	120413240	63017	96.64	1943	1943	1897	2500	1348	1925	1910.81	2.40	-16017	1993	1958	1935	1900	1877	1947	1889	250	575	500	1230	1	1	50051252	957	34.16	0.57	12	0.13	56.00	3361.00	2650	20231109	-27.81	1478	20231006	29.43	2450	-21.92	20240205	1897	0.84	20240312	2650	-27.81	20231109	1478	29.43	20231006	1.42	N	013520	500	250 억	1201497	N	N	1	N	N
111	20240312	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1921	-4	5	-0.21	87610678	45861	70.33	1943	1943	1897	2500	1348	1925	1910.35	2.40	-14359	1993	1958	1935	1900	1877	1947	1889	250	575	500	1230	1	1	50051252	961	34.30	0.57	12	0.09	56.00	3361.00	2650	20231109	-27.51	1478	20231006	29.97	2450	-21.59	20240205	1897	1.27	20240312	2650	-27.51	20231109	1478	29.97	20231006	1.42	N	013520	500	250 억	1201497	N	N	1	N	N
112	20240312	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1923	-2	5	-0.10	209804	108	0.17	1943	1943	1923	2500	1348	1925	1942.63	2.40	27	1993	1958	1935	1900	1877	1947	1889	250	575	500	1230	1	1	50051252	962	34.34	0.57	12	0.00	56.00	3361.00	2650	20231109	-27.43	1478	20231006	30.11	2450	-21.51	20240205	1912	0.58	20240311	2650	-27.43	20231109	1478	30.11	20231006	1.42	N	013520	500	250 억	1201497	N	N	1	N	N
113	20240311	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1925	1	2	0.05	125398053	65176	62.01	1929	1970	1912	2500	1347	1924	1923.99	2.43	-13492	1990	1956	1936	1902	1882	1947	1893	250	576	500	1230	1	1	50051252	963	34.38	0.57	12	0.13	56.00	3361.00	2650	20231109	-27.36	1478	20231006	30.24	2450	-21.43	20240205	1912	0.68	20240311	2650	-27.36	20231109	1478	30.24	20231006	1.40	N	013520	500	250 억	1214989	N	N	1	N	N
114	20240311	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1921	-3	5	-0.16	116271261	60431	57.50	1929	1970	1912	2500	1347	1924	1924.03	2.43	-11595	1990	1956	1936	1902	1882	1947	1893	250	576	500	1230	1	1	50051252	961	34.30	0.57	12	0.12	56.00	3361.00	2650	20231109	-27.51	1478	20231006	29.97	2450	-21.59	20240205	1912	0.47	20240311	2650	-27.51	20231109	1478	29.97	20231006	1.40	N	013520	500	250 억	1214989	N	N	23	N	N
115	20240311	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1923	-1	5	-0.05	108282213	56273	53.54	1929	1970	1912	2500	1347	1924	1924.23	2.43	-9842	1990	1956	1936	1902	1882	1947	1893	250	576	500	1230	1	1	50051252	962	34.34	0.57	12	0.11	56.00	3361.00	2650	20231109	-27.43	1478	20231006	30.11	2450	-21.51	20240205	1912	0.58	20240311	2650	-27.43	20231109	1478	30.11	20231006	1.40	N	013520	500	250 억	1214989	N	N	23	N	N
116	20240311	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1923	-1	5	-0.05	78233344	40595	38.63	1929	1970	1913	2500	1347	1924	1927.18	2.43	-8536	1990	1956	1936	1902	1882	1947	1893	250	576	500	1230	1	1	50051252	962	34.34	0.57	12	0.08	56.00	3361.00	2650	20231109	-27.43	1478	20231006	30.11	2450	-21.51	20240205	1913	0.52	20240311	2650	-27.43	20231109	1478	30.11	20231006	1.40	N	013520	500	250 억	1214989	N	N	23	N	N
117	20240311	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1939	15	2	0.78	69012185	35808	34.07	1929	1970	1913	2500	1347	1924	1927.30	2.43	-7487	1990	1956	1936	1902	1882	1947	1893	250	576	500	1230	1	1	50051252	970	34.62	0.58	12	0.07	56.00	3361.00	2650	20231109	-26.83	1478	20231006	31.19	2450	-20.86	20240205	1913	1.36	20240311	2650	-26.83	20231109	1478	31.19	20231006	1.40	N	013520	500	250 억	1214989	N	N	23	N	N
118	20240311	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1925	1	2	0.05	53731323	27911	26.56	1929	1970	1913	2500	1347	1924	1925.10	2.43	-3598	1990	1956	1936	1902	1882	1947	1893	250	576	500	1230	1	1	50051252	963	34.38	0.57	12	0.06	56.00	3361.00	2650	20231109	-27.36	1478	20231006	30.24	2450	-21.43	20240205	1913	0.63	20240311	2650	-27.36	20231109	1478	30.24	20231006	1.40	N	013520	500	250 억	1214989	N	N	23	N	N
119	20240311	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1919	-5	5	-0.26	36903165	19227	18.29	1929	1929	1913	2500	1347	1924	1919.29	2.43	-1830	1990	1956	1936	1902	1882	1947	1893	250	576	500	1230	1	1	50051252	960	34.27	0.57	12	0.04	56.00	3361.00	2650	20231109	-27.58	1478	20231006	29.84	2450	-21.67	20240205	1913	0.31	20240311	2650	-27.58	20231109	1478	29.84	20231006	1.40	N	013520	500	250 억	1214989	N	N	23	N	N
120	20240311	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1918	-6	5	-0.31	4523773	2355	2.24	1929	1929	1918	2500	1347	1924	1920.64	2.43	-1819	1990	1956	1936	1902	1882	1947	1893	250	576	500	1230	1	1	50051252	960	34.25	0.57	12	0.00	56.00	3361.00	2650	20231109	-27.62	1478	20231006	29.77	2450	-21.71	20240205	1916	0.10	20240308	2650	-27.62	20231109	1478	29.77	20231006	1.40	N	013520	500	250 억	1214989	N	N	23	N	N
121	20240308	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1924	-16	5	-0.82	202937361	105092	66.32	1950	1970	1916	2520	1358	1940	1931.08	2.38	20494	2022	1981	1957	1916	1892	1969	1904	250	580	500	1240	1	1	50051252	963	34.36	0.57	12	0.21	56.00	3361.00	2650	20231109	-27.40	1478	20231006	30.18	2450	-21.47	20240205	1916	0.42	20240308	2650	-27.40	20231109	1478	30.18	20231006	1.37	N	013520	500	250 억	1193681	N	N	23	N	N
122	20240308	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1923	-17	5	-0.88	190431871	98590	62.22	1950	1970	1916	2520	1358	1940	1931.55	2.38	22676	2022	1981	1957	1916	1892	1969	1904	250	580	500	1240	1	1	50051252	962	34.34	0.57	12	0.20	56.00	3361.00	2650	20231109	-27.43	1478	20231006	30.11	2450	-21.51	20240205	1916	0.37	20240308	2650	-27.43	20231109	1478	30.11	20231006	1.37	N	013520	500	250 억	1193681	N	N	8	N	N
123	20240308	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1919	-21	5	-1.08	182865738	94652	59.73	1950	1970	1916	2520	1358	1940	1931.98	2.38	22544	2022	1981	1957	1916	1892	1969	1904	250	580	500	1240	1	1	50051252	960	34.27	0.57	12	0.19	56.00	3361.00	2650	20231109	-27.58	1478	20231006	29.84	2450	-21.67	20240205	1916	0.16	20240308	2650	-27.58	20231109	1478	29.84	20231006	1.37	N	013520	500	250 억	1193681	N	N	8	N	N
124	20240308	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1924	-16	5	-0.82	144754440	74832	47.23	1950	1970	1916	2520	1358	1940	1934.39	2.38	15528	2022	1981	1957	1916	1892	1969	1904	250	580	500	1240	1	1	50051252	963	34.36	0.57	12	0.15	56.00	3361.00	2650	20231109	-27.40	1478	20231006	30.18	2450	-21.47	20240205	1916	0.42	20240308	2650	-27.40	20231109	1478	30.18	20231006	1.37	N	013520	500	250 억	1193681	N	N	8	N	N
125	20240308	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1935	-5	5	-0.26	100590195	51843	32.72	1950	1970	1930	2520	1358	1940	1940.28	2.38	8062	2022	1981	1957	1916	1892	1969	1904	250	580	500	1240	1	1	50051252	968	34.55	0.58	12	0.10	56.00	3361.00	2650	20231109	-26.98	1478	20231006	30.92	2450	-21.02	20240205	1930	0.26	20240308	2650	-26.98	20231109	1478	30.92	20231006	1.37	N	013520	500	250 억	1193681	N	N	8	N	N
126	20240308	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1946	6	2	0.31	90715662	46739	29.50	1950	1970	1930	2520	1358	1940	1940.90	2.38	11036	2022	1981	1957	1916	1892	1969	1904	250	580	500	1240	1	1	50051252	974	34.75	0.58	12	0.09	56.00	3361.00	2650	20231109	-26.57	1478	20231006	31.66	2450	-20.57	20240205	1930	0.83	20240308	2650	-26.57	20231109	1478	31.66	20231006	1.37	N	013520	500	250 억	1193681	N	N	8	N	N
127	20240308	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1939	-1	5	-0.05	45947393	23598	14.89	1950	1970	1939	2520	1358	1940	1947.09	2.38	-142	2022	1981	1957	1916	1892	1969	1904	250	580	500	1240	1	1	50051252	970	34.62	0.58	12	0.05	56.00	3361.00	2650	20231109	-26.83	1478	20231006	31.19	2450	-20.86	20240205	1933	0.31	20240307	2650	-26.83	20231109	1478	31.19	20231006	1.37	N	013520	500	250 억	1193681	N	N	8	N	N
128	20240308	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1950	10	2	0.52	1763946	904	0.57	1950	1962	1950	2520	1358	1940	1951.27	2.38	347	2022	1981	1957	1916	1892	1969	1904	250	580	500	1240	1	1	50051252	976	34.82	0.58	12	0.00	56.00	3361.00	2650	20231109	-26.42	1478	20231006	31.94	2450	-20.41	20240205	1933	0.88	20240307	2650	-26.42	20231109	1478	31.94	20231006	1.37	N	013520	500	250 억	1193681	N	N	8	N	N
129	20240307	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1940	-58	5	-2.90	309014436	157893	96.39	1992	1998	1933	2595	1399	1998	1957.15	2.43	-26845	2046	2021	2000	1975	1954	2034	1988	250	597	500	1270	1	1	50051252	971	34.64	0.58	12	0.32	56.00	3361.00	2650	20231109	-26.79	1478	20231006	31.26	2450	-20.82	20240205	1933	0.36	20240307	2650	-26.79	20231109	1478	31.26	20231006	1.40	N	013520	500	250 억	1217934	N	N	8	N	N
130	20240307	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1959	-39	5	-1.95	288998472	147594	90.10	1992	1998	1933	2595	1399	1998	1958.06	2.43	-24594	2046	2021	2000	1975	1954	2034	1988	250	597	500	1270	1	1	50051252	981	34.98	0.58	12	0.29	56.00	3361.00	2650	20231109	-26.08	1478	20231006	32.54	2450	-20.04	20240205	1933	1.35	20240307	2650	-26.08	20231109	1478	32.54	20231006	1.40	N	013520	500	250 억	1217934	N	N	127	N	N
131	20240307	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1947	-51	5	-2.55	260326162	132829	81.09	1992	1998	1933	2595	1399	1998	1959.85	2.43	-21873	2046	2021	2000	1975	1954	2034	1988	250	597	500	1270	1	1	50051252	974	34.77	0.58	12	0.27	56.00	3361.00	2650	20231109	-26.53	1478	20231006	31.73	2450	-20.53	20240205	1933	0.72	20240307	2650	-26.53	20231109	1478	31.73	20231006	1.40	N	013520	500	250 억	1217934	N	N	127	N	N
132	20240307	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1972	-26	5	-1.30	250694644	127899	78.08	1992	1998	1933	2595	1399	1998	1960.09	2.43	-21258	2046	2021	2000	1975	1954	2034	1988	250	597	500	1270	1	1	50051252	987	35.21	0.59	12	0.26	56.00	3361.00	2650	20231109	-25.58	1478	20231006	33.42	2450	-19.51	20240205	1933	2.02	20240307	2650	-25.58	20231109	1478	33.42	20231006	1.40	N	013520	500	250 억	1217934	N	N	127	N	N
133	20240307	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1947	-51	5	-2.55	210642625	107343	65.53	1992	1998	1935	2595	1399	1998	1962.33	2.43	-18142	2046	2021	2000	1975	1954	2034	1988	250	597	500	1270	1	1	50051252	974	34.77	0.58	12	0.21	56.00	3361.00	2650	20231109	-26.53	1478	20231006	31.73	2450	-20.53	20240205	1935	0.62	20240307	2650	-26.53	20231109	1478	31.73	20231006	1.40	N	013520	500	250 억	1217934	N	N	127	N	N
134	20240307	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1950	-48	5	-2.40	134600284	68295	41.69	1992	1998	1950	2595	1399	1998	1970.86	2.43	-12611	2046	2021	2000	1975	1954	2034	1988	250	597	500	1270	1	1	50051252	976	34.82	0.58	12	0.14	56.00	3361.00	2650	20231109	-26.42	1478	20231006	31.94	2450	-20.41	20240205	1950	0.00	20240307	2650	-26.42	20231109	1478	31.94	20231006	1.40	N	013520	500	250 억	1217934	N	N	127	N	N
135	20240307	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1974	-24	5	-1.20	74323487	37537	22.91	1992	1998	1969	2595	1399	1998	1980.00	2.43	-10419	2046	2021	2000	1975	1954	2034	1988	250	597	500	1270	1	1	50051252	988	35.25	0.59	12	0.07	56.00	3361.00	2650	20231109	-25.51	1478	20231006	33.56	2450	-19.43	20240205	1969	0.25	20240307	2650	-25.51	20231109	1478	33.56	20231006	1.40	N	013520	500	250 억	1217934	N	N	127	N	N
136	20240307	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1988	-10	5	-0.50	4945165	2485	1.52	1992	1998	1988	2595	1399	1998	1989.94	2.43	-121	2046	2021	2000	1975	1954	2034	1988	250	597	500	1270	1	1	50051252	995	35.50	0.59	12	0.00	56.00	3361.00	2650	20231109	-24.98	1478	20231006	34.51	2450	-18.86	20240205	1978	0.51	20240304	2650	-24.98	20231109	1478	34.51	20231006	1.40	N	013520	500	250 억	1217934	N	N	127	N	N
137	20240306	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1998	0	3	0.00	327154433	163592	65.08	1979	2025	1979	2595	1399	1998	1999.82	2.36	35807	2094	2046	2017	1969	1940	2031	1954	250	597	500	1270	1	1	50051252	1000	35.68	0.59	12	0.33	56.00	3361.00	2650	20231109	-24.60	1478	20231006	35.18	2450	-18.45	20240205	1978	1.01	20240304	2650	-24.60	20231109	1478	35.18	20231006	1.39	N	013520	500	250 억	1181127	N	N	127	N	N
138	20240306	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	7	2	0.35	310787937	155409	61.82	1979	2025	1979	2595	1399	1998	1999.81	2.36	36734	2094	2046	2017	1969	1940	2031	1954	250	597	500	1270	5	1	50051252	1004	35.80	0.60	12	0.31	56.00	3361.00	2650	20231109	-24.34	1478	20231006	35.66	2450	-18.16	20240205	1978	1.37	20240304	2650	-24.34	20231109	1478	35.66	20231006	1.39	N	013520	500	250 억	1181127	N	N	40	N	N
139	20240306	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1997	-1	5	-0.05	291802521	145925	58.05	1979	2025	1979	2595	1399	1998	1999.67	2.36	34855	2094	2046	2017	1969	1940	2031	1954	250	597	500	1270	1	1	50051252	1000	35.66	0.59	12	0.29	56.00	3361.00	2650	20231109	-24.64	1478	20231006	35.12	2450	-18.49	20240205	1978	0.96	20240304	2650	-24.64	20231109	1478	35.12	20231006	1.39	N	013520	500	250 억	1181127	N	N	40	N	N
140	20240306	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1996	-2	5	-0.10	213226594	106591	42.40	1979	2025	1979	2595	1399	1998	2000.42	2.36	22502	2094	2046	2017	1969	1940	2031	1954	250	597	500	1270	1	1	50051252	999	35.64	0.59	12	0.21	56.00	3361.00	2650	20231109	-24.68	1478	20231006	35.05	2450	-18.53	20240205	1978	0.91	20240304	2650	-24.68	20231109	1478	35.05	20231006	1.39	N	013520	500	250 억	1181127	N	N	40	N	N
141	20240306	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1999	1	2	0.05	198903762	99414	39.55	1979	2025	1979	2595	1399	1998	2000.76	2.36	25569	2094	2046	2017	1969	1940	2031	1954	250	597	500	1270	1	1	50051252	1001	35.70	0.59	12	0.20	56.00	3361.00	2650	20231109	-24.57	1478	20231006	35.25	2450	-18.41	20240205	1978	1.06	20240304	2650	-24.57	20231109	1478	35.25	20231006	1.39	N	013520	500	250 억	1181127	N	N	40	N	N
142	20240306	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	12	2	0.60	155620963	77732	30.92	1979	2025	1979	2595	1399	1998	2002.02	2.36	22624	2094	2046	2017	1969	1940	2031	1954	250	597	500	1270	5	1	50051252	1006	35.89	0.60	12	0.16	56.00	3361.00	2650	20231109	-24.15	1478	20231006	35.99	2450	-17.96	20240205	1978	1.62	20240304	2650	-24.15	20231109	1478	35.99	20231006	1.39	N	013520	500	250 억	1181127	N	N	40	N	N
143	20240306	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2000	2	2	0.10	104162087	52010	20.69	1979	2025	1979	2595	1399	1998	2002.73	2.36	8406	2094	2046	2017	1969	1940	2031	1954	250	597	500	1270	5	1	50051252	1001	35.71	0.60	12	0.10	56.00	3361.00	2650	20231109	-24.53	1478	20231006	35.32	2450	-18.37	20240205	1978	1.11	20240304	2650	-24.53	20231109	1478	35.32	20231006	1.39	N	013520	500	250 억	1181127	N	N	40	N	N
144	20240306	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1981	-17	5	-0.85	15087872	7614	3.03	1979	1998	1979	2595	1399	1998	1981.60	2.36	-601	2094	2046	2017	1969	1940	2031	1954	250	597	500	1270	1	1	50051252	992	35.38	0.59	12	0.02	56.00	3361.00	2650	20231109	-25.25	1478	20231006	34.03	2450	-19.14	20240205	1978	0.15	20240304	2650	-25.25	20231109	1478	34.03	20231006	1.39	N	013520	500	250 억	1181127	N	N	40	N	N
145	20240305	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1998	-52	5	-2.54	504362535	251062	100.11	2065	2065	1988	2665	1435	2050	2008.93	2.43	-26274	2198	2124	2051	1977	1904	2087	1940	250	615	500	1310	1	1	50051252	1000	35.68	0.59	12	0.50	56.00	3361.00	2650	20231109	-24.60	1478	20231006	35.18	2450	-18.45	20240205	1978	1.01	20240304	2650	-24.60	20231109	1478	35.18	20231006	1.38	N	013520	500	250 억	1214151	N	N	40	N	N
146	20240305	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1996	-54	5	-2.63	442852171	220273	87.83	2065	2065	1988	2665	1435	2050	2010.47	2.43	-15148	2198	2124	2051	1977	1904	2087	1940	250	615	500	1310	1	1	50051252	999	35.64	0.59	12	0.44	56.00	3361.00	2650	20231109	-24.68	1478	20231006	35.05	2450	-18.53	20240205	1978	0.91	20240304	2650	-24.68	20231109	1478	35.05	20231006	1.38	N	013520	500	250 억	1214151	N	N	68	N	N
147	20240305	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2000	-50	5	-2.44	322180178	159766	63.71	2065	2065	1998	2665	1435	2050	2016.58	2.43	-7939	2198	2124	2051	1977	1904	2087	1940	250	615	500	1310	5	1	50051252	1001	35.71	0.60	12	0.32	56.00	3361.00	2650	20231109	-24.53	1478	20231006	35.32	2450	-18.37	20240205	1978	1.11	20240304	2650	-24.53	20231109	1478	35.32	20231006	1.38	N	013520	500	250 억	1214151	N	N	68	N	N
148	20240305	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	-40	5	-1.95	287330309	142342	56.76	2065	2065	1999	2665	1435	2050	2018.59	2.43	1482	2198	2124	2051	1977	1904	2087	1940	250	615	500	1310	5	1	50051252	1006	35.89	0.60	12	0.28	56.00	3361.00	2650	20231109	-24.15	1478	20231006	35.99	2450	-17.96	20240205	1978	1.62	20240304	2650	-24.15	20231109	1478	35.99	20231006	1.38	N	013520	500	250 억	1214151	N	N	68	N	N
149	20240305	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2015	-35	5	-1.71	243742114	120631	48.10	2065	2065	1999	2665	1435	2050	2020.56	2.43	4292	2198	2124	2051	1977	1904	2087	1940	250	615	500	1310	5	1	50051252	1009	35.98	0.60	12	0.24	56.00	3361.00	2650	20231109	-23.96	1478	20231006	36.33	2450	-17.76	20240205	1978	1.87	20240304	2650	-23.96	20231109	1478	36.33	20231006	1.38	N	013520	500	250 억	1214151	N	N	68	N	N
150	20240305	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2000	-50	5	-2.44	213298415	105434	42.04	2065	2065	1999	2665	1435	2050	2023.05	2.43	797	2198	2124	2051	1977	1904	2087	1940	250	615	500	1310	5	1	50051252	1001	35.71	0.60	12	0.21	56.00	3361.00	2650	20231109	-24.53	1478	20231006	35.32	2450	-18.37	20240205	1978	1.11	20240304	2650	-24.53	20231109	1478	35.32	20231006	1.38	N	013520	500	250 억	1214151	N	N	68	N	N
151	20240305	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	-20	5	-0.98	103680560	50885	20.29	2065	2065	2025	2665	1435	2050	2037.55	2.43	-2502	2198	2124	2051	1977	1904	2087	1940	250	615	500	1310	5	1	50051252	1016	36.25	0.60	12	0.10	56.00	3361.00	2650	20231109	-23.40	1478	20231006	37.35	2450	-17.14	20240205	1978	2.63	20240304	2650	-23.40	20231109	1478	37.35	20231006	1.38	N	013520	500	250 억	1214151	N	N	68	N	N
152	20240305	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2040	-10	5	-0.49	24184840	11777	4.70	2065	2065	2040	2665	1435	2050	2053.57	2.43	-7661	2198	2124	2051	1977	1904	2087	1940	250	615	500	1310	5	1	50051252	1021	36.43	0.61	12	0.02	56.00	3361.00	2650	20231109	-23.02	1478	20231006	38.02	2450	-16.73	20240205	1978	3.13	20240304	2650	-23.02	20231109	1478	38.02	20231006	1.38	N	013520	500	250 억	1214151	N	N	68	N	N
153	20240304	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2050	-65	5	-3.07	517681847	250411	24.30	2115	2125	1978	2745	1485	2115	2067.34	2.51	-42432	2288	2201	2123	2036	1958	2162	1997	250	630	500	1350	5	1	50051252	1026	36.61	0.61	12	0.50	56.00	3361.00	2650	20231109	-22.64	1478	20231006	38.70	2450	-16.33	20240205	1978	3.64	20240304	2650	-22.64	20231109	1478	38.70	20231006	1.61	N	013520	500	250 억	1255958	N	N	68	N	N
154	20240304	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2040	-75	5	-3.55	492136152	237908	23.08	2115	2125	1978	2745	1485	2115	2068.57	2.51	-37592	2288	2201	2123	2036	1958	2162	1997	250	630	500	1350	5	1	50051252	1021	36.43	0.61	12	0.48	56.00	3361.00	2650	20231109	-23.02	1478	20231006	38.02	2450	-16.73	20240205	1978	3.13	20240304	2650	-23.02	20231109	1478	38.02	20231006	1.61	N	013520	500	250 억	1255958	N	N	86	N	N
155	20240304	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2065	-50	5	-2.36	433129032	209111	20.29	2115	2125	1978	2745	1485	2115	2071.26	2.51	-28897	2288	2201	2123	2036	1958	2162	1997	250	630	500	1350	5	1	50051252	1034	36.88	0.61	12	0.42	56.00	3361.00	2650	20231109	-22.08	1478	20231006	39.72	2450	-15.71	20240205	1978	4.40	20240304	2650	-22.08	20231109	1478	39.72	20231006	1.61	N	013520	500	250 억	1255958	N	N	86	N	N
156	20240304	130241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	-40	5	-1.89	400429937	193350	18.76	2115	2125	1978	2745	1485	2115	2070.98	2.51	-23311	2288	2201	2123	2036	1958	2162	1997	250	630	500	1350	5	1	50051252	1039	37.05	0.62	12	0.39	56.00	3361.00	2650	20231109	-21.70	1478	20231006	40.39	2450	-15.31	20240205	1978	4.90	20240304	2650	-21.70	20231109	1478	40.39	20231006	1.61	N	013520	500	250 억	1255958	N	N	86	N	N
157	20240304	120233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	-45	5	-2.13	355506137	171659	16.65	2115	2125	1978	2745	1485	2115	2070.97	2.51	-18415	2288	2201	2123	2036	1958	2162	1997	250	630	500	1350	5	1	50051252	1036	36.96	0.62	12	0.34	56.00	3361.00	2650	20231109	-21.89	1478	20231006	40.05	2450	-15.51	20240205	1978	4.65	20240304	2650	-21.89	20231109	1478	40.05	20231006	1.61	N	013520	500	250 억	1255958	N	N	86	N	N
158	20240304	110240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	-45	5	-2.13	315690992	152436	14.79	2115	2125	1978	2745	1485	2115	2070.94	2.51	-10890	2288	2201	2123	2036	1958	2162	1997	250	630	500	1350	5	1	50051252	1036	36.96	0.62	12	0.30	56.00	3361.00	2650	20231109	-21.89	1478	20231006	40.05	2450	-15.51	20240205	1978	4.65	20240304	2650	-21.89	20231109	1478	40.05	20231006	1.61	N	013520	500	250 억	1255958	N	N	86	N	N
159	20240304	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2055	-60	5	-2.84	266243487	128492	12.47	2115	2125	1978	2745	1485	2115	2072.02	2.51	2025	2288	2201	2123	2036	1958	2162	1997	250	630	500	1350	5	1	50051252	1029	36.70	0.61	12	0.26	56.00	3361.00	2650	20231109	-22.45	1478	20231006	39.04	2450	-16.12	20240205	1978	3.89	20240304	2650	-22.45	20231109	1478	39.04	20231006	1.61	N	013520	500	250 억	1255958	N	N	86	N	N
160	20240304	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2125	10	2	0.47	14080070	6655	0.65	2115	2125	2115	2745	1485	2115	2115.73	2.51	18	2288	2201	2123	2036	1958	2162	1997	250	630	500	1350	5	1	50051252	1064	37.95	0.63	12	0.01	56.00	3361.00	2650	20231109	-19.81	1478	20231006	43.78	2450	-13.27	20240205	2000	6.25	20240227	2650	-19.81	20231109	1478	43.78	20231006	1.61	N	013520	500	250 억	1255958	N	N	86	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History