KissMeData/021820/price/prices-20240401.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

71 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	20240430	160350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8040	10	2	0.12	29181300	3623	72.26	8160	8160	8000	10430	5630	8030	8055.16	2.08	-469	8290	8160	8050	7920	7810	8105	7865	50	2400	500	5620	10	1	10000000	804	-8.47	0.16	06	0.04	-949.00	51131.00	9700	20240219	-17.11	5820	20231114	38.14	9700	-17.11	20240219	6010	33.78	20240119	9700	-17.11	20240219	5820	38.14	20231114	0.03	N	021820	500	50 억	207793	N	N	0	N	N
3	20240430	150349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8070	40	2	0.50	20796660	2584	51.54	8160	8160	8000	10430	5630	8030	8048.24	2.08	-466	8290	8160	8050	7920	7810	8105	7865	50	2400	500	5620	10	1	10000000	807	-8.50	0.16	06	0.03	-949.00	51131.00	9700	20240219	-16.80	5820	20231114	38.66	9700	-16.80	20240219	6010	34.28	20240119	9700	-16.80	20240219	5820	38.66	20231114	0.03	N	021820	500	50 억	207793	N	N	0	N	N
4	20240430	140349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8080	50	2	0.62	15414200	1917	38.23	8160	8160	8000	10430	5630	8030	8040.79	2.08	-397	8290	8160	8050	7920	7810	8105	7865	50	2400	500	5620	10	1	10000000	808	-8.51	0.16	06	0.02	-949.00	51131.00	9700	20240219	-16.70	5820	20231114	38.83	9700	-16.70	20240219	6010	34.44	20240119	9700	-16.70	20240219	5820	38.83	20231114	0.03	N	021820	500	50 억	207793	N	N	0	N	N
5	20240430	130348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8080	50	2	0.62	13501580	1680	33.51	8160	8160	8000	10430	5630	8030	8036.65	2.08	-286	8290	8160	8050	7920	7810	8105	7865	50	2400	500	5620	10	1	10000000	808	-8.51	0.16	06	0.02	-949.00	51131.00	9700	20240219	-16.70	5820	20231114	38.83	9700	-16.70	20240219	6010	34.44	20240119	9700	-16.70	20240219	5820	38.83	20231114	0.03	N	021820	500	50 억	207793	N	N	0	N	N
6	20240430	120350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8070	40	2	0.50	12823510	1596	31.83	8160	8160	8000	10430	5630	8030	8034.78	2.08	-237	8290	8160	8050	7920	7810	8105	7865	50	2400	500	5620	10	1	10000000	807	-8.50	0.16	06	0.02	-949.00	51131.00	9700	20240219	-16.80	5820	20231114	38.66	9700	-16.80	20240219	6010	34.28	20240119	9700	-16.80	20240219	5820	38.66	20231114	0.03	N	021820	500	50 억	207793	N	N	0	N	N
7	20240430	110349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8050	20	2	0.25	11840580	1474	29.40	8160	8160	8000	10430	5630	8030	8032.96	2.08	-192	8290	8160	8050	7920	7810	8105	7865	50	2400	500	5620	10	1	10000000	805	-8.48	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.01	5820	20231114	38.32	9700	-17.01	20240219	6010	33.94	20240119	9700	-17.01	20240219	5820	38.32	20231114	0.03	N	021820	500	50 억	207793	N	N	0	N	N
8	20240430	100347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8040	10	2	0.12	9595750	1195	23.83	8160	8160	8000	10430	5630	8030	8029.92	2.08	-199	8290	8160	8050	7920	7810	8105	7865	50	2400	500	5620	10	1	10000000	804	-8.47	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.11	5820	20231114	38.14	9700	-17.11	20240219	6010	33.78	20240119	9700	-17.11	20240219	5820	38.14	20231114	0.03	N	021820	500	50 억	207793	N	N	0	N	N
9	20240430	090354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8150	120	2	1.49	2184090	271	5.40	8160	8160	8030	10430	5630	8030	8059.37	2.08	-246	8290	8160	8050	7920	7810	8105	7865	50	2400	500	5620	10	1	10000000	815	-8.59	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.03	N	021820	500	50 억	207793	N	N	0	N	N
10	20240429	160344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8030	10	2	0.12	40286810	5014	336.28	8050	8180	7940	10420	5620	8020	8034.86	2.08	-417	8173	8096	8003	7926	7833	8135	7965	50	2400	500	5610	10	1	10000000	803	-8.46	0.16	06	0.05	-949.00	51131.00	9700	20240219	-17.22	5820	20231114	37.97	9700	-17.22	20240219	6010	33.61	20240119	9700	-17.22	20240219	5820	37.97	20231114	0.03	N	021820	500	50 억	208217	N	N	0	N	N
11	20240429	150347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8070	50	2	0.62	36783640	4578	307.04	8050	8180	7940	10420	5620	8020	8034.87	2.08	-415	8173	8096	8003	7926	7833	8135	7965	50	2400	500	5610	10	1	10000000	807	-8.50	0.16	06	0.05	-949.00	51131.00	9700	20240219	-16.80	5820	20231114	38.66	9700	-16.80	20240219	6010	34.28	20240119	9700	-16.80	20240219	5820	38.66	20231114	0.03	N	021820	500	50 억	208217	N	N	0	N	N
12	20240429	140340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8030	10	2	0.12	32404080	4034	270.56	8050	8180	7940	10420	5620	8020	8032.74	2.08	-412	8173	8096	8003	7926	7833	8135	7965	50	2400	500	5610	10	1	10000000	803	-8.46	0.16	06	0.04	-949.00	51131.00	9700	20240219	-17.22	5820	20231114	37.97	9700	-17.22	20240219	6010	33.61	20240119	9700	-17.22	20240219	5820	37.97	20231114	0.03	N	021820	500	50 억	208217	N	N	0	N	N
13	20240429	130348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8070	50	2	0.62	22236040	2771	185.85	8050	8180	7940	10420	5620	8020	8024.55	2.08	-113	8173	8096	8003	7926	7833	8135	7965	50	2400	500	5610	10	1	10000000	807	-8.50	0.16	06	0.03	-949.00	51131.00	9700	20240219	-16.80	5820	20231114	38.66	9700	-16.80	20240219	6010	34.28	20240119	9700	-16.80	20240219	5820	38.66	20231114	0.03	N	021820	500	50 억	208217	N	N	0	N	N
14	20240429	120346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8020	0	3	0.00	17137370	2136	143.26	8050	8180	7940	10420	5620	8020	8023.11	2.08	-113	8173	8096	8003	7926	7833	8135	7965	50	2400	500	5610	10	1	10000000	802	-8.45	0.16	06	0.02	-949.00	51131.00	9700	20240219	-17.32	5820	20231114	37.80	9700	-17.32	20240219	6010	33.44	20240119	9700	-17.32	20240219	5820	37.80	20231114	0.03	N	021820	500	50 억	208217	N	N	0	N	N
15	20240429	110335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8070	50	2	0.62	12270590	1530	102.62	8050	8180	7940	10420	5620	8020	8019.99	2.08	-124	8173	8096	8003	7926	7833	8135	7965	50	2400	500	5610	10	1	10000000	807	-8.50	0.16	06	0.02	-949.00	51131.00	9700	20240219	-16.80	5820	20231114	38.66	9700	-16.80	20240219	6010	34.28	20240119	9700	-16.80	20240219	5820	38.66	20231114	0.03	N	021820	500	50 억	208217	N	N	0	N	N
16	20240429	100348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7970	-50	5	-0.62	9973890	1244	83.43	8050	8180	7940	10420	5620	8020	8017.60	2.08	-124	8173	8096	8003	7926	7833	8135	7965	50	2400	500	5610	10	1	10000000	797	-8.40	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.84	5820	20231114	36.94	9700	-17.84	20240219	6010	32.61	20240119	9700	-17.84	20240219	5820	36.94	20231114	0.03	N	021820	500	50 억	208217	N	N	0	N	N
17	20240429	090348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8050	30	2	0.37	941850	117	7.85	8050	8050	8050	10420	5620	8020	8050.00	2.08	-4	8173	8096	8003	7926	7833	8135	7965	50	2400	500	5610	10	1	10000000	805	-8.48	0.16	06	0.00	-949.00	51131.00	9700	20240219	-17.01	5820	20231114	38.32	9700	-17.01	20240219	6010	33.94	20240119	9700	-17.01	20240219	5820	38.32	20231114	0.03	N	021820	500	50 억	208217	N	N	0	N	N
18	20240426	160346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8020	-10	5	-0.12	11775490	1475	23.23	7950	8080	7910	10430	5630	8030	7983.38	2.08	-291	8236	8132	7936	7832	7636	8185	7885	50	2400	500	5620	10	1	10000000	802	-8.45	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.32	5820	20231114	37.80	9700	-17.32	20240219	6010	33.44	20240119	9700	-17.32	20240219	5820	37.80	20231114	0.03	N	021820	500	50 억	208240	N	N	0	N	N
19	20240426	150347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8030	0	3	0.00	5816650	726	11.43	7950	8080	7950	10430	5630	8030	8011.91	2.08	-59	8236	8132	7936	7832	7636	8185	7885	50	2400	500	5620	10	1	10000000	803	-8.46	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.22	5820	20231114	37.97	9700	-17.22	20240219	6010	33.61	20240119	9700	-17.22	20240219	5820	37.97	20231114	0.03	N	021820	500	50 억	208240	N	N	0	N	N
20	20240426	140345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8040	10	2	0.12	5519240	689	10.85	7950	8080	7950	10430	5630	8030	8010.51	2.08	-60	8236	8132	7936	7832	7636	8185	7885	50	2400	500	5620	10	1	10000000	804	-8.47	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.11	5820	20231114	38.14	9700	-17.11	20240219	6010	33.78	20240119	9700	-17.11	20240219	5820	38.14	20231114	0.03	N	021820	500	50 억	208240	N	N	0	N	N
21	20240426	130345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8040	10	2	0.12	4676100	584	9.20	7950	8080	7950	10430	5630	8030	8007.02	2.08	-66	8236	8132	7936	7832	7636	8185	7885	50	2400	500	5620	10	1	10000000	804	-8.47	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.11	5820	20231114	38.14	9700	-17.11	20240219	6010	33.78	20240119	9700	-17.11	20240219	5820	38.14	20231114	0.03	N	021820	500	50 억	208240	N	N	0	N	N
22	20240426	120345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8010	-20	5	-0.25	4362540	545	8.58	7950	8080	7950	10430	5630	8030	8004.66	2.08	-66	8236	8132	7936	7832	7636	8185	7885	50	2400	500	5620	10	1	10000000	801	-8.44	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.42	5820	20231114	37.63	9700	-17.42	20240219	6010	33.28	20240119	9700	-17.42	20240219	5820	37.63	20231114	0.03	N	021820	500	50 억	208240	N	N	0	N	N
23	20240426	110346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8040	10	2	0.12	3272770	409	6.44	7950	8080	7950	10430	5630	8030	8001.88	2.08	-68	8236	8132	7936	7832	7636	8185	7885	50	2400	500	5620	10	1	10000000	804	-8.47	0.16	06	0.00	-949.00	51131.00	9700	20240219	-17.11	5820	20231114	38.14	9700	-17.11	20240219	6010	33.78	20240119	9700	-17.11	20240219	5820	38.14	20231114	0.03	N	021820	500	50 억	208240	N	N	0	N	N
24	20240426	100345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8040	10	2	0.12	3047730	381	6.00	7950	8080	7950	10430	5630	8030	7999.29	2.08	-67	8236	8132	7936	7832	7636	8185	7885	50	2400	500	5620	10	1	10000000	804	-8.47	0.16	06	0.00	-949.00	51131.00	9700	20240219	-17.11	5820	20231114	38.14	9700	-17.11	20240219	6010	33.78	20240119	9700	-17.11	20240219	5820	38.14	20231114	0.03	N	021820	500	50 억	208240	N	N	0	N	N
25	20240426	090347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8080	50	2	0.62	1554260	195	3.07	7950	8080	7950	10430	5630	8030	7970.56	2.08	-21	8236	8132	7936	7832	7636	8185	7885	50	2400	500	5620	10	1	10000000	808	-8.51	0.16	06	0.00	-949.00	51131.00	9700	20240219	-16.70	5820	20231114	38.83	9700	-16.70	20240219	6010	34.44	20240119	9700	-16.70	20240219	5820	38.83	20231114	0.03	N	021820	500	50 억	208240	N	N	0	N	N
26	20240425	160344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8030	120	2	1.52	50368190	6350	110.82	7960	8040	7740	10280	5540	7910	7931.78	2.08	-145	8043	7976	7923	7856	7803	7950	7830	50	2370	500	5530	10	1	10000000	803	-8.46	0.16	06	0.06	-949.00	51131.00	9700	20240219	-17.22	5820	20231114	37.97	9700	-17.22	20240219	6010	33.61	20240119	9700	-17.22	20240219	5820	37.97	20231114	0.03	N	021820	500	50 억	208385	N	N	0	N	N
27	20240425	150346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8030	120	2	1.52	49525860	6245	108.99	7960	8040	7740	10280	5540	7910	7930.48	2.08	-141	8043	7976	7923	7856	7803	7950	7830	50	2370	500	5530	10	1	10000000	803	-8.46	0.16	06	0.06	-949.00	51131.00	9700	20240219	-17.22	5820	20231114	37.97	9700	-17.22	20240219	6010	33.61	20240119	9700	-17.22	20240219	5820	37.97	20231114	0.03	N	021820	500	50 억	208385	N	N	0	N	N
28	20240425	140344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8000	90	2	1.14	45184080	5703	99.53	7960	8040	7740	10280	5540	7910	7922.86	2.08	-141	8043	7976	7923	7856	7803	7950	7830	50	2370	500	5530	10	1	10000000	800	-8.43	0.16	06	0.06	-949.00	51131.00	9700	20240219	-17.53	5820	20231114	37.46	9700	-17.53	20240219	6010	33.11	20240119	9700	-17.53	20240219	5820	37.46	20231114	0.03	N	021820	500	50 억	208385	N	N	0	N	N
29	20240425	130346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7970	60	2	0.76	39153880	4950	86.39	7960	8030	7740	10280	5540	7910	7909.87	2.08	-116	8043	7976	7923	7856	7803	7950	7830	50	2370	500	5530	10	1	10000000	797	-8.40	0.16	06	0.05	-949.00	51131.00	9700	20240219	-17.84	5820	20231114	36.94	9700	-17.84	20240219	6010	32.61	20240119	9700	-17.84	20240219	5820	36.94	20231114	0.03	N	021820	500	50 억	208385	N	N	0	N	N
30	20240425	120344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7960	50	2	0.63	37579380	4753	82.95	7960	7990	7740	10280	5540	7910	7906.45	2.08	-145	8043	7976	7923	7856	7803	7950	7830	50	2370	500	5530	10	1	10000000	796	-8.39	0.16	06	0.05	-949.00	51131.00	9700	20240219	-17.94	5820	20231114	36.77	9700	-17.94	20240219	6010	32.45	20240119	9700	-17.94	20240219	5820	36.77	20231114	0.03	N	021820	500	50 억	208385	N	N	0	N	N
31	20240425	110344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7930	20	2	0.25	26395160	3348	58.43	7960	7980	7740	10280	5540	7910	7883.86	2.08	-133	8043	7976	7923	7856	7803	7950	7830	50	2370	500	5530	10	1	10000000	793	-8.36	0.16	06	0.03	-949.00	51131.00	9700	20240219	-18.25	5820	20231114	36.25	9700	-18.25	20240219	6010	31.95	20240119	9700	-18.25	20240219	5820	36.25	20231114	0.03	N	021820	500	50 억	208385	N	N	0	N	N
32	20240425	100344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7930	20	2	0.25	8565380	1084	18.92	7960	7980	7740	10280	5540	7910	7901.64	2.08	-329	8043	7976	7923	7856	7803	7950	7830	50	2370	500	5530	10	1	10000000	793	-8.36	0.16	06	0.01	-949.00	51131.00	9700	20240219	-18.25	5820	20231114	36.25	9700	-18.25	20240219	6010	31.95	20240119	9700	-18.25	20240219	5820	36.25	20231114	0.03	N	021820	500	50 억	208385	N	N	0	N	N
33	20240425	090345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7910	0	3	0.00	0	0	0.00	0	0	0	10280	5540	7910	0.00	2.08	0	8043	7976	7923	7856	7803	7950	7830	50	2370	500	5530	10	1	10000000	791	-8.34	0.15	06	0.00	-949.00	51131.00	9700	20240219	-18.45	5820	20231114	35.91	9700	-18.45	20240219	6010	31.61	20240119	9700	-18.45	20240219	5820	35.91	20231114	0.03	N	021820	500	50 억	208385	N	N	0	N	N
34	20240424	160343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7910	10	2	0.13	45319480	5730	152.11	7990	7990	7870	10270	5530	7900	7909.16	2.08	163	8046	7972	7906	7832	7766	7970	7830	50	2370	500	5530	10	1	10000000	791	-8.34	0.15	06	0.06	-949.00	51131.00	9700	20240219	-18.45	5820	20231114	35.91	9700	-18.45	20240219	6010	31.61	20240119	9700	-18.45	20240219	5820	35.91	20231114	0.03	N	021820	500	50 억	208243	N	N	0	N	N
35	20240424	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7920	20	2	0.25	43871740	5547	147.25	7990	7990	7870	10270	5530	7900	7909.09	2.08	165	8046	7972	7906	7832	7766	7970	7830	50	2370	500	5530	10	1	10000000	792	-8.35	0.15	06	0.06	-949.00	51131.00	9700	20240219	-18.35	5820	20231114	36.08	9700	-18.35	20240219	6010	31.78	20240119	9700	-18.35	20240219	5820	36.08	20231114	0.03	N	021820	500	50 억	208243	N	N	0	N	N
36	20240424	140342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7880	-20	5	-0.25	43136670	5454	144.78	7990	7990	7870	10270	5530	7900	7909.18	2.08	158	8046	7972	7906	7832	7766	7970	7830	50	2370	500	5530	10	1	10000000	788	-8.30	0.15	06	0.05	-949.00	51131.00	9700	20240219	-18.76	5820	20231114	35.40	9700	-18.76	20240219	6010	31.11	20240119	9700	-18.76	20240219	5820	35.40	20231114	0.03	N	021820	500	50 억	208243	N	N	0	N	N
37	20240424	130348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7890	-10	5	-0.13	33464200	4229	112.26	7990	7990	7880	10270	5530	7900	7913.03	2.08	-110	8046	7972	7906	7832	7766	7970	7830	50	2370	500	5530	10	1	10000000	789	-8.31	0.15	06	0.04	-949.00	51131.00	9700	20240219	-18.66	5820	20231114	35.57	9700	-18.66	20240219	6010	31.28	20240119	9700	-18.66	20240219	5820	35.57	20231114	0.03	N	021820	500	50 억	208243	N	N	0	N	N
38	20240424	120343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7960	60	2	0.76	12549770	1581	41.97	7990	7990	7920	10270	5530	7900	7937.87	2.08	-23	8046	7972	7906	7832	7766	7970	7830	50	2370	500	5530	10	1	10000000	796	-8.39	0.16	06	0.02	-949.00	51131.00	9700	20240219	-17.94	5820	20231114	36.77	9700	-17.94	20240219	6010	32.45	20240119	9700	-17.94	20240219	5820	36.77	20231114	0.03	N	021820	500	50 억	208243	N	N	0	N	N
39	20240424	110343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7960	60	2	0.76	12207860	1538	40.83	7990	7990	7920	10270	5530	7900	7937.49	2.08	-28	8046	7972	7906	7832	7766	7970	7830	50	2370	500	5530	10	1	10000000	796	-8.39	0.16	06	0.02	-949.00	51131.00	9700	20240219	-17.94	5820	20231114	36.77	9700	-17.94	20240219	6010	32.45	20240119	9700	-17.94	20240219	5820	36.77	20231114	0.03	N	021820	500	50 억	208243	N	N	0	N	N
40	20240424	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7940	40	2	0.51	4305830	543	14.41	7990	7990	7920	10270	5530	7900	7929.71	2.08	-29	8046	7972	7906	7832	7766	7970	7830	50	2370	500	5530	10	1	10000000	794	-8.37	0.16	06	0.01	-949.00	51131.00	9700	20240219	-18.14	5820	20231114	36.43	9700	-18.14	20240219	6010	32.11	20240119	9700	-18.14	20240219	5820	36.43	20231114	0.03	N	021820	500	50 억	208243	N	N	0	N	N
41	20240424	090343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7990	90	2	1.14	199650	25	0.66	7990	7990	7980	10270	5530	7900	7986.00	2.08	-11	8046	7972	7906	7832	7766	7970	7830	50	2370	500	5530	10	1	10000000	799	-8.42	0.16	06	0.00	-949.00	51131.00	9700	20240219	-17.63	5820	20231114	37.29	9700	-17.63	20240219	6010	32.95	20240119	9700	-17.63	20240219	5820	37.29	20231114	0.03	N	021820	500	50 억	208243	N	N	0	N	N
42	20240423	160333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7900	80	2	1.02	29748070	3767	13.67	7900	7980	7840	10160	5480	7820	7897.02	2.09	-403	8153	7986	7833	7666	7513	7910	7590	50	2340	500	5470	10	1	10000000	790	-8.32	0.15	06	0.04	-949.00	51131.00	9700	20240219	-18.56	5820	20231114	35.74	9700	-18.56	20240219	6010	31.45	20240119	9700	-18.56	20240219	5820	35.74	20231114	0.03	N	021820	500	50 억	208667	N	N	0	N	N
43	20240423	150342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7950	130	2	1.66	28917910	3662	13.29	7900	7980	7840	10160	5480	7820	7896.75	2.09	-400	8153	7986	7833	7666	7513	7910	7590	50	2340	500	5470	10	1	10000000	795	-8.38	0.16	06	0.04	-949.00	51131.00	9700	20240219	-18.04	5820	20231114	36.60	9700	-18.04	20240219	6010	32.28	20240119	9700	-18.04	20240219	5820	36.60	20231114	0.03	N	021820	500	50 억	208667	N	N	0	N	N
44	20240423	140343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7930	110	2	1.41	26468360	3354	12.17	7900	7960	7840	10160	5480	7820	7891.58	2.09	-406	8153	7986	7833	7666	7513	7910	7590	50	2340	500	5470	10	1	10000000	793	-8.36	0.16	06	0.03	-949.00	51131.00	9700	20240219	-18.25	5820	20231114	36.25	9700	-18.25	20240219	6010	31.95	20240119	9700	-18.25	20240219	5820	36.25	20231114	0.03	N	021820	500	50 억	208667	N	N	0	N	N
45	20240423	130340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7890	70	2	0.90	23408090	2967	10.77	7900	7960	7840	10160	5480	7820	7889.48	2.09	-413	8153	7986	7833	7666	7513	7910	7590	50	2340	500	5470	10	1	10000000	789	-8.31	0.15	06	0.03	-949.00	51131.00	9700	20240219	-18.66	5820	20231114	35.57	9700	-18.66	20240219	6010	31.28	20240119	9700	-18.66	20240219	5820	35.57	20231114	0.03	N	021820	500	50 억	208667	N	N	0	N	N
46	20240423	120341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7860	40	2	0.51	23116910	2930	10.63	7900	7960	7840	10160	5480	7820	7889.73	2.09	-404	8153	7986	7833	7666	7513	7910	7590	50	2340	500	5470	10	1	10000000	786	-8.28	0.15	06	0.03	-949.00	51131.00	9700	20240219	-18.97	5820	20231114	35.05	9700	-18.97	20240219	6010	30.78	20240119	9700	-18.97	20240219	5820	35.05	20231114	0.03	N	021820	500	50 억	208667	N	N	0	N	N
47	20240423	110341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7840	20	2	0.26	20359210	2579	9.36	7900	7960	7840	10160	5480	7820	7894.23	2.09	-461	8153	7986	7833	7666	7513	7910	7590	50	2340	500	5470	10	1	10000000	784	-8.26	0.15	06	0.03	-949.00	51131.00	9700	20240219	-19.18	5820	20231114	34.71	9700	-19.18	20240219	6010	30.45	20240119	9700	-19.18	20240219	5820	34.71	20231114	0.03	N	021820	500	50 억	208667	N	N	0	N	N
48	20240423	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7900	80	2	1.02	15064740	1907	6.92	7900	7960	7850	10160	5480	7820	7899.71	2.09	-319	8153	7986	7833	7666	7513	7910	7590	50	2340	500	5470	10	1	10000000	790	-8.32	0.15	06	0.02	-949.00	51131.00	9700	20240219	-18.56	5820	20231114	35.74	9700	-18.56	20240219	6010	31.45	20240119	9700	-18.56	20240219	5820	35.74	20231114	0.03	N	021820	500	50 억	208667	N	N	0	N	N
49	20240423	090341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7900	80	2	1.02	2117200	268	0.97	7900	7900	7900	10160	5480	7820	7900.00	2.09	-39	8153	7986	7833	7666	7513	7910	7590	50	2340	500	5470	10	1	10000000	790	-8.32	0.15	06	0.00	-949.00	51131.00	9700	20240219	-18.56	5820	20231114	35.74	9700	-18.56	20240219	6010	31.45	20240119	9700	-18.56	20240219	5820	35.74	20231114	0.03	N	021820	500	50 억	208667	N	N	0	N	N
50	20240422	160341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7820	120	2	1.56	213038160	27554	319.84	7890	8000	7680	10010	5390	7700	7731.66	2.05	3075	7893	7796	7713	7616	7533	7755	7575	50	2310	500	5390	10	1	10000000	782	-8.24	0.15	06	0.28	-949.00	51131.00	9700	20240219	-19.38	5820	20231114	34.36	9700	-19.38	20240219	6010	30.12	20240119	9700	-19.38	20240219	5820	34.36	20231114	0.03	N	021820	500	50 억	205233	N	N	0	N	N
51	20240422	150339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7760	60	2	0.78	210068810	27172	315.40	7890	8000	7680	10010	5390	7700	7731.08	2.05	3017	7893	7796	7713	7616	7533	7755	7575	50	2310	500	5390	10	1	10000000	776	-8.18	0.15	06	0.27	-949.00	51131.00	9700	20240219	-20.00	5820	20231114	33.33	9700	-20.00	20240219	6010	29.12	20240119	9700	-20.00	20240219	5820	33.33	20231114	0.03	N	021820	500	50 억	205233	N	N	0	N	N
52	20240422	140340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7710	10	2	0.13	189895830	24577	285.28	7890	8000	7680	10010	5390	7700	7726.57	2.05	3664	7893	7796	7713	7616	7533	7755	7575	50	2310	500	5390	10	1	10000000	771	-8.12	0.15	06	0.25	-949.00	51131.00	9700	20240219	-20.52	5820	20231114	32.47	9700	-20.52	20240219	6010	28.29	20240119	9700	-20.52	20240219	5820	32.47	20231114	0.03	N	021820	500	50 억	205233	N	N	0	N	N
53	20240422	130339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7710	10	2	0.13	121992820	15756	182.89	7890	8000	7700	10010	5390	7700	7742.63	2.05	2650	7893	7796	7713	7616	7533	7755	7575	50	2310	500	5390	10	1	10000000	771	-8.12	0.15	06	0.16	-949.00	51131.00	9700	20240219	-20.52	5820	20231114	32.47	9700	-20.52	20240219	6010	28.29	20240119	9700	-20.52	20240219	5820	32.47	20231114	0.03	N	021820	500	50 억	205233	N	N	0	N	N
54	20240422	120339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7770	70	2	0.91	104364740	13472	156.38	7890	8000	7700	10010	5390	7700	7746.79	2.05	1584	7893	7796	7713	7616	7533	7755	7575	50	2310	500	5390	10	1	10000000	777	-8.19	0.15	06	0.13	-949.00	51131.00	9700	20240219	-19.90	5820	20231114	33.51	9700	-19.90	20240219	6010	29.28	20240119	9700	-19.90	20240219	5820	33.51	20231114	0.03	N	021820	500	50 억	205233	N	N	0	N	N
55	20240422	110339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7800	100	2	1.30	89109330	11497	133.45	7890	8000	7700	10010	5390	7700	7750.66	2.05	1124	7893	7796	7713	7616	7533	7755	7575	50	2310	500	5390	10	1	10000000	780	-8.22	0.15	06	0.11	-949.00	51131.00	9700	20240219	-19.59	5820	20231114	34.02	9700	-19.59	20240219	6010	29.78	20240119	9700	-19.59	20240219	5820	34.02	20231114	0.03	N	021820	500	50 억	205233	N	N	0	N	N
56	20240422	100340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7800	100	2	1.30	38747590	4990	57.92	7890	8000	7700	10010	5390	7700	7765.05	2.05	-41	7893	7796	7713	7616	7533	7755	7575	50	2310	500	5390	10	1	10000000	780	-8.22	0.15	06	0.05	-949.00	51131.00	9700	20240219	-19.59	5820	20231114	34.02	9700	-19.59	20240219	6010	29.78	20240119	9700	-19.59	20240219	5820	34.02	20231114	0.03	N	021820	500	50 억	205233	N	N	0	N	N
57	20240422	090340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7720	20	2	0.26	9313270	1189	13.80	7890	8000	7700	10010	5390	7700	7832.86	2.05	-124	7893	7796	7713	7616	7533	7755	7575	50	2310	500	5390	10	1	10000000	772	-8.13	0.15	06	0.01	-949.00	51131.00	9700	20240219	-20.41	5820	20231114	32.65	9700	-20.41	20240219	6010	28.45	20240119	9700	-20.41	20240219	5820	32.65	20231114	0.03	N	021820	500	50 억	205233	N	N	0	N	N
58	20240419	160326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7700	-70	5	-0.90	66172400	8615	309.78	7810	7810	7630	10100	5440	7770	7681.00	2.07	-1928	7936	7852	7776	7692	7616	7815	7655	50	2330	500	5430	10	1	10000000	770	-8.11	0.15	06	0.09	-949.00	51131.00	9700	20240219	-20.62	5820	20231114	32.30	9700	-20.62	20240219	6010	28.12	20240119	9700	-20.62	20240219	5820	32.30	20231114	0.04	N	021820	500	50 억	207224	N	N	0	N	N
59	20240419	150327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7670	-100	5	-1.29	62330840	8114	291.77	7810	7810	7630	10100	5440	7770	7681.89	2.07	-1933	7936	7852	7776	7692	7616	7815	7655	50	2330	500	5430	10	1	10000000	767	-8.08	0.15	06	0.08	-949.00	51131.00	9700	20240219	-20.93	5820	20231114	31.79	9700	-20.93	20240219	6010	27.62	20240119	9700	-20.93	20240219	5820	31.79	20231114	0.04	N	021820	500	50 억	207224	N	N	0	N	N
60	20240419	140325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7670	-100	5	-1.29	42263450	5503	197.88	7810	7810	7630	10100	5440	7770	7680.07	2.07	-598	7936	7852	7776	7692	7616	7815	7655	50	2330	500	5430	10	1	10000000	767	-8.08	0.15	06	0.06	-949.00	51131.00	9700	20240219	-20.93	5820	20231114	31.79	9700	-20.93	20240219	6010	27.62	20240119	9700	-20.93	20240219	5820	31.79	20231114	0.04	N	021820	500	50 억	207224	N	N	0	N	N
61	20240419	130328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7670	-100	5	-1.29	40372430	5256	189.00	7810	7810	7630	10100	5440	7770	7681.21	2.07	-502	7936	7852	7776	7692	7616	7815	7655	50	2330	500	5430	10	1	10000000	767	-8.08	0.15	06	0.05	-949.00	51131.00	9700	20240219	-20.93	5820	20231114	31.79	9700	-20.93	20240219	6010	27.62	20240119	9700	-20.93	20240219	5820	31.79	20231114	0.04	N	021820	500	50 억	207224	N	N	0	N	N
62	20240419	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7650	-120	5	-1.54	29218570	3797	136.53	7810	7810	7650	10100	5440	7770	7695.17	2.07	-266	7936	7852	7776	7692	7616	7815	7655	50	2330	500	5430	10	1	10000000	765	-8.06	0.15	06	0.04	-949.00	51131.00	9700	20240219	-21.13	5820	20231114	31.44	9700	-21.13	20240219	6010	27.29	20240119	9700	-21.13	20240219	5820	31.44	20231114	0.04	N	021820	500	50 억	207224	N	N	0	N	N
63	20240419	110328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7720	-50	5	-0.64	5043120	649	23.34	7810	7810	7720	10100	5440	7770	7770.60	2.07	-65	7936	7852	7776	7692	7616	7815	7655	50	2330	500	5430	10	1	10000000	772	-8.13	0.15	06	0.01	-949.00	51131.00	9700	20240219	-20.41	5820	20231114	32.65	9700	-20.41	20240219	6010	28.45	20240119	9700	-20.41	20240219	5820	32.65	20231114	0.04	N	021820	500	50 억	207224	N	N	0	N	N
64	20240419	100327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7740	-30	5	-0.39	3982930	512	18.41	7810	7810	7730	10100	5440	7770	7779.16	2.07	-6	7936	7852	7776	7692	7616	7815	7655	50	2330	500	5430	10	1	10000000	774	-8.16	0.15	06	0.01	-949.00	51131.00	9700	20240219	-20.21	5820	20231114	32.99	9700	-20.21	20240219	6010	28.79	20240119	9700	-20.21	20240219	5820	32.99	20231114	0.04	N	021820	500	50 억	207224	N	N	0	N	N
65	20240419	090324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7800	30	2	0.39	1717200	220	7.91	7810	7810	7800	10100	5440	7770	7805.45	2.07	0	7936	7852	7776	7692	7616	7815	7655	50	2330	500	5430	10	1	10000000	780	-8.22	0.15	06	0.00	-949.00	51131.00	9700	20240219	-19.59	5820	20231114	34.02	9700	-19.59	20240219	6010	29.78	20240119	9700	-19.59	20240219	5820	34.02	20231114	0.04	N	021820	500	50 억	207224	N	N	0	N	N
66	20240418	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7770	40	2	0.52	21585220	2781	24.74	7860	7860	7700	10040	5420	7730	7761.68	2.08	-265	7990	7860	7790	7660	7590	7825	7625	50	2310	500	5410	10	1	10000000	777	-8.19	0.15	06	0.03	-949.00	51131.00	9700	20240219	-19.90	5820	20231114	33.51	9700	-19.90	20240219	6010	29.28	20240119	9700	-19.90	20240219	5820	33.51	20231114	0.04	N	021820	500	50 억	207524	N	N	0	N	N
67	20240418	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7770	40	2	0.52	19722050	2541	22.61	7860	7860	7700	10040	5420	7730	7761.53	2.08	-268	7990	7860	7790	7660	7590	7825	7625	50	2310	500	5410	10	1	10000000	777	-8.19	0.15	06	0.03	-949.00	51131.00	9700	20240219	-19.90	5820	20231114	33.51	9700	-19.90	20240219	6010	29.28	20240119	9700	-19.90	20240219	5820	33.51	20231114	0.04	N	021820	500	50 억	207524	N	N	0	N	N
68	20240418	140326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7730	0	3	0.00	16603590	2139	19.03	7860	7860	7700	10040	5420	7730	7762.31	2.08	-174	7990	7860	7790	7660	7590	7825	7625	50	2310	500	5410	10	1	10000000	773	-8.15	0.15	06	0.02	-949.00	51131.00	9700	20240219	-20.31	5820	20231114	32.82	9700	-20.31	20240219	6010	28.62	20240119	9700	-20.31	20240219	5820	32.82	20231114	0.04	N	021820	500	50 억	207524	N	N	0	N	N
69	20240418	130326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7740	10	2	0.13	8749250	1125	10.01	7860	7860	7700	10040	5420	7730	7777.11	2.08	-43	7990	7860	7790	7660	7590	7825	7625	50	2310	500	5410	10	1	10000000	774	-8.16	0.15	06	0.01	-949.00	51131.00	9700	20240219	-20.21	5820	20231114	32.99	9700	-20.21	20240219	6010	28.79	20240119	9700	-20.21	20240219	5820	32.99	20231114	0.04	N	021820	500	50 억	207524	N	N	0	N	N
70	20240418	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7740	10	2	0.13	8671850	1115	9.92	7860	7860	7700	10040	5420	7730	7777.44	2.08	-43	7990	7860	7790	7660	7590	7825	7625	50	2310	500	5410	10	1	10000000	774	-8.16	0.15	06	0.01	-949.00	51131.00	9700	20240219	-20.21	5820	20231114	32.99	9700	-20.21	20240219	6010	28.79	20240119	9700	-20.21	20240219	5820	32.99	20231114	0.04	N	021820	500	50 억	207524	N	N	0	N	N
71	20240418	110326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7800	70	2	0.91	1453060	186	1.65	7860	7860	7700	10040	5420	7730	7812.15	2.08	-50	7990	7860	7790	7660	7590	7825	7625	50	2310	500	5410	10	1	10000000	780	-8.22	0.15	06	0.00	-949.00	51131.00	9700	20240219	-19.59	5820	20231114	34.02	9700	-19.59	20240219	6010	29.78	20240119	9700	-19.59	20240219	5820	34.02	20231114	0.04	N	021820	500	50 억	207524	N	N	0	N	N
72	20240418	100326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7840	110	2	1.42	1210860	155	1.38	7860	7860	7700	10040	5420	7730	7812.00	2.08	-50	7990	7860	7790	7660	7590	7825	7625	50	2310	500	5410	10	1	10000000	784	-8.26	0.15	06	0.00	-949.00	51131.00	9700	20240219	-19.18	5820	20231114	34.71	9700	-19.18	20240219	6010	30.45	20240119	9700	-19.18	20240219	5820	34.71	20231114	0.04	N	021820	500	50 억	207524	N	N	0	N	N
73	20240418	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7850	120	2	1.55	212210	27	0.24	7860	7860	7850	10040	5420	7730	7859.63	2.08	-1	7990	7860	7790	7660	7590	7825	7625	50	2310	500	5410	10	1	10000000	785	-8.27	0.15	06	0.00	-949.00	51131.00	9700	20240219	-19.07	5820	20231114	34.88	9700	-19.07	20240219	6010	30.62	20240119	9700	-19.07	20240219	5820	34.88	20231114	0.04	N	021820	500	50 억	207524	N	N	0	N	N
74	20240417	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7730	-20	5	-0.26	87322090	11239	84.36	7920	7920	7720	10070	5430	7750	7769.56	2.09	-1453	8143	7946	7823	7626	7503	7885	7565	50	2320	500	5420	10	1	10000000	773	-8.15	0.15	06	0.11	-949.00	51131.00	9700	20240219	-20.31	5820	20231114	32.82	9700	-20.31	20240219	6010	28.62	20240119	9700	-20.31	20240219	5820	32.82	20231114	0.04	N	021820	500	50 억	208998	N	N	1	N	N
75	20240417	150328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7760	10	2	0.13	79833620	10272	77.10	7920	7920	7720	10070	5430	7750	7771.96	2.09	-1689	8143	7946	7823	7626	7503	7885	7565	50	2320	500	5420	10	1	10000000	776	-8.18	0.15	06	0.10	-949.00	51131.00	9700	20240219	-20.00	5820	20231114	33.33	9700	-20.00	20240219	6010	29.12	20240119	9700	-20.00	20240219	5820	33.33	20231114	0.04	N	021820	500	50 억	208998	N	N	1	N	N
76	20240417	140325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7750	0	3	0.00	61150720	7862	59.01	7920	7920	7720	10070	5430	7750	7778.01	2.09	-1697	8143	7946	7823	7626	7503	7885	7565	50	2320	500	5420	10	1	10000000	775	-8.17	0.15	06	0.08	-949.00	51131.00	9700	20240219	-20.10	5820	20231114	33.16	9700	-20.10	20240219	6010	28.95	20240119	9700	-20.10	20240219	5820	33.16	20231114	0.04	N	021820	500	50 억	208998	N	N	1	N	N
77	20240417	130327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7780	30	2	0.39	55318080	7112	53.38	7920	7920	7720	10070	5430	7750	7778.13	2.09	-1704	8143	7946	7823	7626	7503	7885	7565	50	2320	500	5420	10	1	10000000	778	-8.20	0.15	06	0.07	-949.00	51131.00	9700	20240219	-19.79	5820	20231114	33.68	9700	-19.79	20240219	6010	29.45	20240119	9700	-19.79	20240219	5820	33.68	20231114	0.04	N	021820	500	50 억	208998	N	N	1	N	N
78	20240417	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7730	-20	5	-0.26	26303660	3387	25.42	7920	7920	7720	10070	5430	7750	7766.06	2.09	-1352	8143	7946	7823	7626	7503	7885	7565	50	2320	500	5420	10	1	10000000	773	-8.15	0.15	06	0.03	-949.00	51131.00	9700	20240219	-20.31	5820	20231114	32.82	9700	-20.31	20240219	6010	28.62	20240119	9700	-20.31	20240219	5820	32.82	20231114	0.04	N	021820	500	50 억	208998	N	N	1	N	N
79	20240417	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7730	-20	5	-0.26	20933460	2694	20.22	7920	7920	7720	10070	5430	7750	7770.40	2.09	-924	8143	7946	7823	7626	7503	7885	7565	50	2320	500	5420	10	1	10000000	773	-8.15	0.15	06	0.03	-949.00	51131.00	9700	20240219	-20.31	5820	20231114	32.82	9700	-20.31	20240219	6010	28.62	20240119	9700	-20.31	20240219	5820	32.82	20231114	0.04	N	021820	500	50 억	208998	N	N	1	N	N
80	20240417	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7760	10	2	0.13	9424840	1208	9.07	7920	7920	7750	10070	5430	7750	7802.02	2.09	-353	8143	7946	7823	7626	7503	7885	7565	50	2320	500	5420	10	1	10000000	776	-8.18	0.15	06	0.01	-949.00	51131.00	9700	20240219	-20.00	5820	20231114	33.33	9700	-20.00	20240219	6010	29.12	20240119	9700	-20.00	20240219	5820	33.33	20231114	0.04	N	021820	500	50 억	208998	N	N	1	N	N
81	20240417	090325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7880	130	2	1.68	807760	102	0.77	7920	7920	7880	10070	5430	7750	7919.22	2.09	-2	8143	7946	7823	7626	7503	7885	7565	50	2320	500	5420	10	1	10000000	788	-8.30	0.15	06	0.00	-949.00	51131.00	9700	20240219	-18.76	5820	20231114	35.40	9700	-18.76	20240219	6010	31.11	20240119	9700	-18.76	20240219	5820	35.40	20231114	0.04	N	021820	500	50 억	208998	N	N	1	N	N
82	20240416	160327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7750	-190	5	-2.39	103895390	13323	139.71	8010	8020	7700	10320	5560	7940	7798.20	2.09	116	8380	8160	7930	7710	7480	8045	7595	50	2380	500	5550	10	1	10000000	775	-8.17	0.15	06	0.13	-949.00	51131.00	9700	20240219	-20.10	5820	20231114	33.16	9700	-20.10	20240219	6010	28.95	20240119	9700	-20.10	20240219	5820	33.16	20231114	0.05	N	021820	500	50 억	209039	N	N	1	N	N
83	20240416	150324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7760	-180	5	-2.27	101924730	13069	137.05	8010	8020	7700	10320	5560	7940	7798.97	2.09	144	8380	8160	7930	7710	7480	8045	7595	50	2380	500	5550	10	1	10000000	776	-8.18	0.15	06	0.13	-949.00	51131.00	9700	20240219	-20.00	5820	20231114	33.33	9700	-20.00	20240219	6010	29.12	20240119	9700	-20.00	20240219	5820	33.33	20231114	0.05	N	021820	500	50 억	209039	N	N	0	N	N
84	20240416	140323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7810	-130	5	-1.64	88602160	11351	119.03	8010	8020	7700	10320	5560	7940	7805.67	2.09	210	8380	8160	7930	7710	7480	8045	7595	50	2380	500	5550	10	1	10000000	781	-8.23	0.15	06	0.11	-949.00	51131.00	9700	20240219	-19.48	5820	20231114	34.19	9700	-19.48	20240219	6010	29.95	20240119	9700	-19.48	20240219	5820	34.19	20231114	0.05	N	021820	500	50 억	209039	N	N	0	N	N
85	20240416	130325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7800	-140	5	-1.76	86914110	11135	116.77	8010	8020	7700	10320	5560	7940	7805.49	2.09	212	8380	8160	7930	7710	7480	8045	7595	50	2380	500	5550	10	1	10000000	780	-8.22	0.15	06	0.11	-949.00	51131.00	9700	20240219	-19.59	5820	20231114	34.02	9700	-19.59	20240219	6010	29.78	20240119	9700	-19.59	20240219	5820	34.02	20231114	0.05	N	021820	500	50 억	209039	N	N	0	N	N
86	20240416	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7770	-170	5	-2.14	80964700	10366	108.70	8010	8020	7700	10320	5560	7940	7810.60	2.09	-60	8380	8160	7930	7710	7480	8045	7595	50	2380	500	5550	10	1	10000000	777	-8.19	0.15	06	0.10	-949.00	51131.00	9700	20240219	-19.90	5820	20231114	33.51	9700	-19.90	20240219	6010	29.28	20240119	9700	-19.90	20240219	5820	33.51	20231114	0.05	N	021820	500	50 억	209039	N	N	0	N	N
87	20240416	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7820	-120	5	-1.51	35025310	4440	46.56	8010	8020	7800	10320	5560	7940	7888.58	2.09	-646	8380	8160	7930	7710	7480	8045	7595	50	2380	500	5550	10	1	10000000	782	-8.24	0.15	06	0.04	-949.00	51131.00	9700	20240219	-19.38	5820	20231114	34.36	9700	-19.38	20240219	6010	30.12	20240119	9700	-19.38	20240219	5820	34.36	20231114	0.05	N	021820	500	50 억	209039	N	N	0	N	N
88	20240416	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7840	-100	5	-1.26	23466670	2961	31.05	8010	8020	7800	10320	5560	7940	7925.25	2.09	-614	8380	8160	7930	7710	7480	8045	7595	50	2380	500	5550	10	1	10000000	784	-8.26	0.15	06	0.03	-949.00	51131.00	9700	20240219	-19.18	5820	20231114	34.71	9700	-19.18	20240219	6010	30.45	20240119	9700	-19.18	20240219	5820	34.71	20231114	0.05	N	021820	500	50 억	209039	N	N	0	N	N
89	20240416	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8010	70	2	0.88	13081150	1634	17.14	8010	8020	7930	10320	5560	7940	8005.60	2.09	-652	8380	8160	7930	7710	7480	8045	7595	50	2380	500	5550	10	1	10000000	801	-8.44	0.16	06	0.02	-949.00	51131.00	9700	20240219	-17.42	5820	20231114	37.63	9700	-17.42	20240219	6010	33.28	20240119	9700	-17.42	20240219	5820	37.63	20231114	0.05	N	021820	500	50 억	209039	N	N	0	N	N
90	20240415	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7940	-150	5	-1.85	75417720	9536	83.32	8150	8150	7700	10510	5670	8090	7908.74	2.09	-312	8550	8320	8160	7930	7770	8240	7850	50	2420	500	5660	10	1	10000000	794	-8.37	0.16	06	0.10	-949.00	51131.00	9700	20240219	-18.14	5820	20231114	36.43	9700	-18.14	20240219	6010	32.11	20240119	9700	-18.14	20240219	5820	36.43	20231114	0.05	N	021820	500	50 억	209358	N	N	28	N	N
91	20240415	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7910	-180	5	-2.22	72362270	9150	79.95	8150	8150	7700	10510	5670	8090	7908.44	2.09	-183	8550	8320	8160	7930	7770	8240	7850	50	2420	500	5660	10	1	10000000	791	-8.34	0.15	06	0.09	-949.00	51131.00	9700	20240219	-18.45	5820	20231114	35.91	9700	-18.45	20240219	6010	31.61	20240119	9700	-18.45	20240219	5820	35.91	20231114	0.05	N	021820	500	50 억	209358	N	N	28	N	N
92	20240415	140319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7910	-180	5	-2.22	65190590	8241	72.01	8150	8150	7700	10510	5670	8090	7910.52	2.09	-203	8550	8320	8160	7930	7770	8240	7850	50	2420	500	5660	10	1	10000000	791	-8.34	0.15	06	0.08	-949.00	51131.00	9700	20240219	-18.45	5820	20231114	35.91	9700	-18.45	20240219	6010	31.61	20240119	9700	-18.45	20240219	5820	35.91	20231114	0.05	N	021820	500	50 억	209358	N	N	28	N	N
93	20240415	130319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7850	-240	5	-2.97	54498110	6882	60.13	8150	8150	7700	10510	5670	8090	7918.93	2.09	-701	8550	8320	8160	7930	7770	8240	7850	50	2420	500	5660	10	1	10000000	785	-8.27	0.15	06	0.07	-949.00	51131.00	9700	20240219	-19.07	5820	20231114	34.88	9700	-19.07	20240219	6010	30.62	20240119	9700	-19.07	20240219	5820	34.88	20231114	0.05	N	021820	500	50 억	209358	N	N	28	N	N
94	20240415	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7980	-110	5	-1.36	22288900	2800	24.46	8150	8150	7700	10510	5670	8090	7960.32	2.09	-892	8550	8320	8160	7930	7770	8240	7850	50	2420	500	5660	10	1	10000000	798	-8.41	0.16	06	0.03	-949.00	51131.00	9700	20240219	-17.73	5820	20231114	37.11	9700	-17.73	20240219	6010	32.78	20240119	9700	-17.73	20240219	5820	37.11	20231114	0.05	N	021820	500	50 억	209358	N	N	28	N	N
95	20240415	110322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8070	-20	5	-0.25	17954910	2258	19.73	8150	8150	7700	10510	5670	8090	7951.69	2.09	-656	8550	8320	8160	7930	7770	8240	7850	50	2420	500	5660	10	1	10000000	807	-8.50	0.16	06	0.02	-949.00	51131.00	9700	20240219	-16.80	5820	20231114	38.66	9700	-16.80	20240219	6010	34.28	20240119	9700	-16.80	20240219	5820	38.66	20231114	0.05	N	021820	500	50 억	209358	N	N	28	N	N
96	20240415	100322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7940	-150	5	-1.85	11177620	1409	12.31	8150	8150	7700	10510	5670	8090	7933.02	2.09	-330	8550	8320	8160	7930	7770	8240	7850	50	2420	500	5660	10	1	10000000	794	-8.37	0.16	06	0.01	-949.00	51131.00	9700	20240219	-18.14	5820	20231114	36.43	9700	-18.14	20240219	6010	32.11	20240119	9700	-18.14	20240219	5820	36.43	20231114	0.05	N	021820	500	50 억	209358	N	N	28	N	N
97	20240415	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8140	50	2	0.62	603090	74	0.65	8150	8150	8140	10510	5670	8090	8149.86	2.09	-39	8550	8320	8160	7930	7770	8240	7850	50	2420	500	5660	10	1	10000000	814	-8.58	0.16	06	0.00	-949.00	51131.00	9700	20240219	-16.08	5820	20231114	39.86	9700	-16.08	20240219	6010	35.44	20240119	9700	-16.08	20240219	5820	39.86	20231114	0.05	N	021820	500	50 억	209358	N	N	28	N	N
98	20240412	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8090	-110	5	-1.34	92614870	11445	171.49	8380	8390	8000	10660	5740	8200	8092.17	2.12	-2129	8573	8386	8243	8056	7913	8315	7985	50	2460	500	5740	10	1	10000000	809	-8.52	0.16	06	0.11	-949.00	51131.00	9700	20240219	-16.60	5820	20231114	39.00	9700	-16.60	20240219	6010	34.61	20240119	9700	-16.60	20240219	5820	39.00	20231114	0.05	N	021820	500	50 억	211895	N	N	28	N	N
99	20240412	150320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8090	-110	5	-1.34	86361300	10672	159.90	8380	8390	8000	10660	5740	8200	8092.33	2.12	-2537	8573	8386	8243	8056	7913	8315	7985	50	2460	500	5740	10	1	10000000	809	-8.52	0.16	06	0.11	-949.00	51131.00	9700	20240219	-16.60	5820	20231114	39.00	9700	-16.60	20240219	6010	34.61	20240119	9700	-16.60	20240219	5820	39.00	20231114	0.05	N	021820	500	50 억	211895	N	N	0	N	N
100	20240412	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8090	-110	5	-1.34	54488720	6722	100.72	8380	8390	8000	10660	5740	8200	8106.03	2.12	-2277	8573	8386	8243	8056	7913	8315	7985	50	2460	500	5740	10	1	10000000	809	-8.52	0.16	06	0.07	-949.00	51131.00	9700	20240219	-16.60	5820	20231114	39.00	9700	-16.60	20240219	6010	34.61	20240119	9700	-16.60	20240219	5820	39.00	20231114	0.05	N	021820	500	50 억	211895	N	N	0	N	N
101	20240412	130318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8130	-70	5	-0.85	35835770	4416	66.17	8380	8390	8000	10660	5740	8200	8114.98	2.12	-1674	8573	8386	8243	8056	7913	8315	7985	50	2460	500	5740	10	1	10000000	813	-8.57	0.16	06	0.04	-949.00	51131.00	9700	20240219	-16.19	5820	20231114	39.69	9700	-16.19	20240219	6010	35.27	20240119	9700	-16.19	20240219	5820	39.69	20231114	0.05	N	021820	500	50 억	211895	N	N	0	N	N
102	20240412	120320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8150	-50	5	-0.61	35543250	4380	65.63	8380	8390	8000	10660	5740	8200	8114.90	2.12	-1646	8573	8386	8243	8056	7913	8315	7985	50	2460	500	5740	10	1	10000000	815	-8.59	0.16	06	0.04	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.05	N	021820	500	50 억	211895	N	N	0	N	N
103	20240412	110318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8140	-60	5	-0.73	35486390	4373	65.52	8380	8390	8000	10660	5740	8200	8114.88	2.12	-1644	8573	8386	8243	8056	7913	8315	7985	50	2460	500	5740	10	1	10000000	814	-8.58	0.16	06	0.04	-949.00	51131.00	9700	20240219	-16.08	5820	20231114	39.86	9700	-16.08	20240219	6010	35.44	20240119	9700	-16.08	20240219	5820	39.86	20231114	0.05	N	021820	500	50 억	211895	N	N	0	N	N
104	20240412	100319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8110	-90	5	-1.10	23214500	2865	42.93	8380	8390	8000	10660	5740	8200	8102.79	2.12	-1398	8573	8386	8243	8056	7913	8315	7985	50	2460	500	5740	10	1	10000000	811	-8.55	0.16	06	0.03	-949.00	51131.00	9700	20240219	-16.39	5820	20231114	39.35	9700	-16.39	20240219	6010	34.94	20240119	9700	-16.39	20240219	5820	39.35	20231114	0.05	N	021820	500	50 억	211895	N	N	0	N	N
105	20240412	090319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8390	190	2	2.32	16770	2	0.03	8380	8390	8380	10660	5740	8200	8385.00	2.12	-1	8573	8386	8243	8056	7913	8315	7985	50	2460	500	5740	10	1	10000000	839	-8.84	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.51	5820	20231114	44.16	9700	-13.51	20240219	6010	39.60	20240119	9700	-13.51	20240219	5820	44.16	20231114	0.05	N	021820	500	50 억	211895	N	N	0	N	N
106	20240411	160316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8200	-50	5	-0.61	54598510	6674	195.72	8430	8430	8100	10720	5780	8250	8180.78	2.13	-1954	8636	8442	8336	8142	8036	8390	8090	50	2470	500	5770	10	1	10000000	820	-8.64	0.16	06	0.07	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.06	N	021820	500	50 억	213479	N	N	72	N	N
107	20240411	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8200	-50	5	-0.61	49799750	6088	178.53	8430	8430	8100	10720	5780	8250	8179.99	2.13	-1383	8636	8442	8336	8142	8036	8390	8090	50	2470	500	5770	10	1	10000000	820	-8.64	0.16	06	0.06	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.06	N	021820	500	50 억	213479	N	N	72	N	N
108	20240411	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8200	-50	5	-0.61	46077020	5634	165.22	8430	8430	8100	10720	5780	8250	8178.38	2.13	-1377	8636	8442	8336	8142	8036	8390	8090	50	2470	500	5770	10	1	10000000	820	-8.64	0.16	06	0.06	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.06	N	021820	500	50 억	213479	N	N	72	N	N
109	20240411	130314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8180	-70	5	-0.85	39127130	4784	140.29	8430	8430	8100	10720	5780	8250	8178.75	2.13	-732	8636	8442	8336	8142	8036	8390	8090	50	2470	500	5770	10	1	10000000	818	-8.62	0.16	06	0.05	-949.00	51131.00	9700	20240219	-15.67	5820	20231114	40.55	9700	-15.67	20240219	6010	36.11	20240119	9700	-15.67	20240219	5820	40.55	20231114	0.06	N	021820	500	50 억	213479	N	N	72	N	N
110	20240411	120319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8160	-90	5	-1.09	31896880	3899	114.34	8430	8430	8100	10720	5780	8250	8180.78	2.13	-442	8636	8442	8336	8142	8036	8390	8090	50	2470	500	5770	10	1	10000000	816	-8.60	0.16	06	0.04	-949.00	51131.00	9700	20240219	-15.88	5820	20231114	40.21	9700	-15.88	20240219	6010	35.77	20240119	9700	-15.88	20240219	5820	40.21	20231114	0.06	N	021820	500	50 억	213479	N	N	72	N	N
111	20240411	110316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8160	-90	5	-1.09	26770460	3270	95.89	8430	8430	8100	10720	5780	8250	8186.69	2.13	-350	8636	8442	8336	8142	8036	8390	8090	50	2470	500	5770	10	1	10000000	816	-8.60	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.88	5820	20231114	40.21	9700	-15.88	20240219	6010	35.77	20240119	9700	-15.88	20240219	5820	40.21	20231114	0.06	N	021820	500	50 억	213479	N	N	72	N	N
112	20240411	100319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8180	-70	5	-0.85	9134290	1111	32.58	8430	8430	8100	10720	5780	8250	8221.68	2.13	-352	8636	8442	8336	8142	8036	8390	8090	50	2470	500	5770	10	1	10000000	818	-8.62	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.67	5820	20231114	40.55	9700	-15.67	20240219	6010	36.11	20240119	9700	-15.67	20240219	5820	40.55	20231114	0.06	N	021820	500	50 억	213479	N	N	72	N	N
113	20240411	090317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8400	150	2	1.82	438300	52	1.52	8430	8430	8400	10720	5780	8250	8428.85	2.13	-9	8636	8442	8336	8142	8036	8390	8090	50	2470	500	5770	10	1	10000000	840	-8.85	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.40	5820	20231114	44.33	9700	-13.40	20240219	6010	39.77	20240119	9700	-13.40	20240219	5820	44.33	20231114	0.06	N	021820	500	50 억	213479	N	N	72	N	N
114	20240409	160314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8250	-30	5	-0.36	28188910	3410	21.82	8280	8530	8230	10760	5800	8280	8266.54	2.15	-1622	8426	8352	8256	8182	8086	8305	8135	50	2480	500	5790	10	1	10000000	825	-8.69	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.06	N	021820	500	50 억	215045	N	N	72	N	N
115	20240409	150315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8240	-40	5	-0.48	27471080	3323	21.26	8280	8530	8230	10760	5800	8280	8266.95	2.15	-1619	8426	8352	8256	8182	8086	8305	8135	50	2480	500	5790	10	1	10000000	824	-8.68	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.05	5820	20231114	41.58	9700	-15.05	20240219	6010	37.10	20240119	9700	-15.05	20240219	5820	41.58	20231114	0.06	N	021820	500	50 억	215045	N	N	0	N	N
116	20240409	140318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	-20	5	-0.24	23068940	2790	17.85	8280	8530	8230	10760	5800	8280	8268.44	2.15	-1097	8426	8352	8256	8182	8086	8305	8135	50	2480	500	5790	10	1	10000000	826	-8.70	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.06	N	021820	500	50 억	215045	N	N	0	N	N
117	20240409	130314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8230	-50	5	-0.60	18522680	2239	14.33	8280	8530	8230	10760	5800	8280	8272.75	2.15	-1084	8426	8352	8256	8182	8086	8305	8135	50	2480	500	5790	10	1	10000000	823	-8.67	0.16	06	0.02	-949.00	51131.00	9700	20240219	-15.15	5820	20231114	41.41	9700	-15.15	20240219	6010	36.94	20240119	9700	-15.15	20240219	5820	41.41	20231114	0.06	N	021820	500	50 억	215045	N	N	0	N	N
118	20240409	120316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8230	-50	5	-0.60	18407420	2225	14.24	8280	8530	8230	10760	5800	8280	8273.00	2.15	-1071	8426	8352	8256	8182	8086	8305	8135	50	2480	500	5790	10	1	10000000	823	-8.67	0.16	06	0.02	-949.00	51131.00	9700	20240219	-15.15	5820	20231114	41.41	9700	-15.15	20240219	6010	36.94	20240119	9700	-15.15	20240219	5820	41.41	20231114	0.06	N	021820	500	50 억	215045	N	N	0	N	N
119	20240409	110315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8230	-50	5	-0.60	18234570	2204	14.10	8280	8530	8230	10760	5800	8280	8273.40	2.15	-1058	8426	8352	8256	8182	8086	8305	8135	50	2480	500	5790	10	1	10000000	823	-8.67	0.16	06	0.02	-949.00	51131.00	9700	20240219	-15.15	5820	20231114	41.41	9700	-15.15	20240219	6010	36.94	20240119	9700	-15.15	20240219	5820	41.41	20231114	0.06	N	021820	500	50 억	215045	N	N	0	N	N
120	20240409	100312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8230	-50	5	-0.60	14027270	1694	10.84	8280	8530	8230	10760	5800	8280	8280.56	2.15	-1057	8426	8352	8256	8182	8086	8305	8135	50	2480	500	5790	10	1	10000000	823	-8.67	0.16	06	0.02	-949.00	51131.00	9700	20240219	-15.15	5820	20231114	41.41	9700	-15.15	20240219	6010	36.94	20240119	9700	-15.15	20240219	5820	41.41	20231114	0.06	N	021820	500	50 억	215045	N	N	0	N	N
121	20240409	090317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8530	250	2	3.02	1074540	129	0.83	8280	8530	8280	10760	5800	8280	8329.77	2.15	-12	8426	8352	8256	8182	8086	8305	8135	50	2480	500	5790	10	1	10000000	853	-8.99	0.17	06	0.00	-949.00	51131.00	9700	20240219	-12.06	5820	20231114	46.56	9700	-12.06	20240219	6010	41.93	20240119	9700	-12.06	20240219	5820	46.56	20231114	0.06	N	021820	500	50 억	215045	N	N	0	N	N
122	20240408	160314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8280	-60	5	-0.72	126561940	15384	55.80	8330	8330	8160	10840	5840	8340	8226.86	2.15	254	8933	8636	8423	8126	7913	8530	8020	50	2500	500	5830	10	1	10000000	828	-8.72	0.16	06	0.15	-949.00	51131.00	9700	20240219	-14.64	5820	20231114	42.27	9700	-14.64	20240219	6010	37.77	20240119	9700	-14.64	20240219	5820	42.27	20231114	0.05	N	021820	500	50 억	214791	N	N	91	N	N
123	20240408	150314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8280	-60	5	-0.72	126338450	15357	55.70	8330	8330	8160	10840	5840	8340	8226.77	2.15	259	8933	8636	8423	8126	7913	8530	8020	50	2500	500	5830	10	1	10000000	828	-8.72	0.16	06	0.15	-949.00	51131.00	9700	20240219	-14.64	5820	20231114	42.27	9700	-14.64	20240219	6010	37.77	20240119	9700	-14.64	20240219	5820	42.27	20231114	0.05	N	021820	500	50 억	214791	N	N	91	N	N
124	20240408	140315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	-80	5	-0.96	125230570	15223	55.21	8330	8330	8160	10840	5840	8340	8226.41	2.15	259	8933	8636	8423	8126	7913	8530	8020	50	2500	500	5830	10	1	10000000	826	-8.70	0.16	06	0.15	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.05	N	021820	500	50 억	214791	N	N	91	N	N
125	20240408	130314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8250	-90	5	-1.08	121493490	14770	53.57	8330	8330	8160	10840	5840	8340	8225.69	2.15	132	8933	8636	8423	8126	7913	8530	8020	50	2500	500	5830	10	1	10000000	825	-8.69	0.16	06	0.15	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.05	N	021820	500	50 억	214791	N	N	91	N	N
126	20240408	120314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8250	-90	5	-1.08	83255740	10110	36.67	8330	8330	8160	10840	5840	8340	8234.99	2.15	132	8933	8636	8423	8126	7913	8530	8020	50	2500	500	5830	10	1	10000000	825	-8.69	0.16	06	0.10	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.05	N	021820	500	50 억	214791	N	N	91	N	N
127	20240408	110316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8300	-40	5	-0.48	34179540	4157	15.08	8330	8330	8160	10840	5840	8340	8222.17	2.15	180	8933	8636	8423	8126	7913	8530	8020	50	2500	500	5830	10	1	10000000	830	-8.75	0.16	06	0.04	-949.00	51131.00	9700	20240219	-14.43	5820	20231114	42.61	9700	-14.43	20240219	6010	38.10	20240119	9700	-14.43	20240219	5820	42.61	20231114	0.05	N	021820	500	50 억	214791	N	N	91	N	N
128	20240408	100312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8280	-60	5	-0.72	32577710	3964	14.38	8330	8330	8160	10840	5840	8340	8218.39	2.15	200	8933	8636	8423	8126	7913	8530	8020	50	2500	500	5830	10	1	10000000	828	-8.72	0.16	06	0.04	-949.00	51131.00	9700	20240219	-14.64	5820	20231114	42.27	9700	-14.64	20240219	6010	37.77	20240119	9700	-14.64	20240219	5820	42.27	20231114	0.05	N	021820	500	50 억	214791	N	N	91	N	N
129	20240408	090316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8330	-10	5	-0.12	108290	13	0.05	8330	8330	8330	10840	5840	8340	8330.00	2.15	0	8933	8636	8423	8126	7913	8530	8020	50	2500	500	5830	10	1	10000000	833	-8.78	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.12	5820	20231114	43.13	9700	-14.12	20240219	6010	38.60	20240119	9700	-14.12	20240219	5820	43.13	20231114	0.05	N	021820	500	50 억	214791	N	N	91	N	N
130	20240405	160315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8340	-100	5	-1.18	229344310	27571	159.96	8440	8720	8210	10970	5910	8440	8318.32	2.11	3429	8660	8550	8470	8360	8280	8510	8320	50	2530	500	5900	10	1	10000000	834	-8.79	0.16	06	0.28	-949.00	51131.00	9700	20240219	-14.02	5820	20231114	43.30	9700	-14.02	20240219	6010	38.77	20240119	9700	-14.02	20240219	5820	43.30	20231114	0.05	N	021820	500	50 억	211204	N	N	91	N	N
131	20240405	150313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8300	-140	5	-1.66	215898960	25946	150.53	8440	8720	8210	10970	5910	8440	8321.09	2.11	3250	8660	8550	8470	8360	8280	8510	8320	50	2530	500	5900	10	1	10000000	830	-8.75	0.16	06	0.26	-949.00	51131.00	9700	20240219	-14.43	5820	20231114	42.61	9700	-14.43	20240219	6010	38.10	20240119	9700	-14.43	20240219	5820	42.61	20231114	0.05	N	021820	500	50 억	211204	N	N	2	N	N
132	20240405	140313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8290	-150	5	-1.78	189521110	22762	132.06	8440	8720	8210	10970	5910	8440	8326.21	2.11	2981	8660	8550	8470	8360	8280	8510	8320	50	2530	500	5900	10	1	10000000	829	-8.74	0.16	06	0.23	-949.00	51131.00	9700	20240219	-14.54	5820	20231114	42.44	9700	-14.54	20240219	6010	37.94	20240119	9700	-14.54	20240219	5820	42.44	20231114	0.05	N	021820	500	50 억	211204	N	N	2	N	N
133	20240405	130312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8280	-160	5	-1.90	174848410	20990	121.78	8440	8720	8210	10970	5910	8440	8330.08	2.11	2159	8660	8550	8470	8360	8280	8510	8320	50	2530	500	5900	10	1	10000000	828	-8.72	0.16	06	0.21	-949.00	51131.00	9700	20240219	-14.64	5820	20231114	42.27	9700	-14.64	20240219	6010	37.77	20240119	9700	-14.64	20240219	5820	42.27	20231114	0.05	N	021820	500	50 억	211204	N	N	2	N	N
134	20240405	120313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8280	-160	5	-1.90	162029960	19443	112.80	8440	8720	8210	10970	5910	8440	8333.59	2.11	1784	8660	8550	8470	8360	8280	8510	8320	50	2530	500	5900	10	1	10000000	828	-8.72	0.16	06	0.19	-949.00	51131.00	9700	20240219	-14.64	5820	20231114	42.27	9700	-14.64	20240219	6010	37.77	20240119	9700	-14.64	20240219	5820	42.27	20231114	0.05	N	021820	500	50 억	211204	N	N	2	N	N
135	20240405	110315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	-130	5	-1.54	93212350	11121	64.52	8440	8720	8310	10970	5910	8440	8381.65	2.11	625	8660	8550	8470	8360	8280	8510	8320	50	2530	500	5900	10	1	10000000	831	-8.76	0.16	06	0.11	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.05	N	021820	500	50 억	211204	N	N	2	N	N
136	20240405	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8400	-40	5	-0.47	25952220	3058	17.74	8440	8720	8380	10970	5910	8440	8486.66	2.11	5	8660	8550	8470	8360	8280	8510	8320	50	2530	500	5900	10	1	10000000	840	-8.85	0.16	06	0.03	-949.00	51131.00	9700	20240219	-13.40	5820	20231114	44.33	9700	-13.40	20240219	6010	39.77	20240119	9700	-13.40	20240219	5820	44.33	20231114	0.05	N	021820	500	50 억	211204	N	N	2	N	N
137	20240405	090312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8380	-60	5	-0.71	294860	35	0.20	8440	8440	8380	10970	5910	8440	8424.57	2.11	0	8660	8550	8470	8360	8280	8510	8320	50	2530	500	5900	10	1	10000000	838	-8.83	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.61	5820	20231114	43.99	9700	-13.61	20240219	6010	39.43	20240119	9700	-13.61	20240219	5820	43.99	20231114	0.05	N	021820	500	50 억	211204	N	N	2	N	N
138	20240404	160310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8440	-60	5	-0.71	145642990	17236	147.80	8500	8580	8390	11050	5950	8500	8449.93	2.11	-4	8666	8582	8456	8372	8246	8520	8310	50	2550	500	5950	10	1	10000000	844	-8.89	0.17	06	0.17	-949.00	51131.00	9700	20240219	-12.99	5820	20231114	45.02	9700	-12.99	20240219	6010	40.43	20240119	9700	-12.99	20240219	5820	45.02	20231114	0.04	N	021820	500	50 억	211208	N	N	2	N	N
139	20240404	150310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8470	-30	5	-0.35	143214770	16949	145.34	8500	8580	8390	11050	5950	8500	8449.75	2.11	115	8666	8582	8456	8372	8246	8520	8310	50	2550	500	5950	10	1	10000000	847	-8.93	0.17	06	0.17	-949.00	51131.00	9700	20240219	-12.68	5820	20231114	45.53	9700	-12.68	20240219	6010	40.93	20240119	9700	-12.68	20240219	5820	45.53	20231114	0.04	N	021820	500	50 억	211208	N	N	5	N	N
140	20240404	140310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8480	-20	5	-0.24	136726580	16183	138.77	8500	8580	8390	11050	5950	8500	8448.78	2.11	374	8666	8582	8456	8372	8246	8520	8310	50	2550	500	5950	10	1	10000000	848	-8.94	0.17	06	0.16	-949.00	51131.00	9700	20240219	-12.58	5820	20231114	45.70	9700	-12.58	20240219	6010	41.10	20240119	9700	-12.58	20240219	5820	45.70	20231114	0.04	N	021820	500	50 억	211208	N	N	5	N	N
141	20240404	130308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8480	-20	5	-0.24	122533820	14508	124.40	8500	8580	8390	11050	5950	8500	8445.95	2.11	381	8666	8582	8456	8372	8246	8520	8310	50	2550	500	5950	10	1	10000000	848	-8.94	0.17	06	0.15	-949.00	51131.00	9700	20240219	-12.58	5820	20231114	45.70	9700	-12.58	20240219	6010	41.10	20240119	9700	-12.58	20240219	5820	45.70	20231114	0.04	N	021820	500	50 억	211208	N	N	5	N	N
142	20240404	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8460	-40	5	-0.47	51230290	6058	51.95	8500	8580	8410	11050	5950	8500	8456.63	2.11	-31	8666	8582	8456	8372	8246	8520	8310	50	2550	500	5950	10	1	10000000	846	-8.91	0.17	06	0.06	-949.00	51131.00	9700	20240219	-12.78	5820	20231114	45.36	9700	-12.78	20240219	6010	40.77	20240119	9700	-12.78	20240219	5820	45.36	20231114	0.04	N	021820	500	50 억	211208	N	N	5	N	N
143	20240404	110310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8470	-30	5	-0.35	26218600	3102	26.60	8500	8580	8410	11050	5950	8500	8452.16	2.11	530	8666	8582	8456	8372	8246	8520	8310	50	2550	500	5950	10	1	10000000	847	-8.93	0.17	06	0.03	-949.00	51131.00	9700	20240219	-12.68	5820	20231114	45.53	9700	-12.68	20240219	6010	40.93	20240119	9700	-12.68	20240219	5820	45.53	20231114	0.04	N	021820	500	50 억	211208	N	N	5	N	N
144	20240404	100308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8520	20	2	0.24	20584710	2439	20.91	8500	8580	8410	11050	5950	8500	8439.82	2.11	559	8666	8582	8456	8372	8246	8520	8310	50	2550	500	5950	10	1	10000000	852	-8.98	0.17	06	0.02	-949.00	51131.00	9700	20240219	-12.16	5820	20231114	46.39	9700	-12.16	20240219	6010	41.76	20240119	9700	-12.16	20240219	5820	46.39	20231114	0.04	N	021820	500	50 억	211208	N	N	5	N	N
145	20240404	090309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8490	-10	5	-0.12	195490	23	0.20	8500	8500	8490	11050	5950	8500	8499.57	2.11	-1	8666	8582	8456	8372	8246	8520	8310	50	2550	500	5950	10	1	10000000	849	-8.95	0.17	06	0.00	-949.00	51131.00	9700	20240219	-12.47	5820	20231114	45.88	9700	-12.47	20240219	6010	41.26	20240119	9700	-12.47	20240219	5820	45.88	20231114	0.04	N	021820	500	50 억	211208	N	N	5	N	N
146	20240403	160310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8500	-40	5	-0.47	98054450	11662	83.56	8530	8540	8330	11100	5980	8540	8408.03	2.11	-376	8960	8750	8530	8320	8100	8640	8210	50	2560	500	5970	10	1	10000000	850	-8.96	0.17	06	0.12	-949.00	51131.00	9700	20240219	-12.37	5820	20231114	46.05	9700	-12.37	20240219	6010	41.43	20240119	9700	-12.37	20240219	5820	46.05	20231114	0.04	N	021820	500	50 억	211453	N	N	5	N	N
147	20240403	150308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8450	-90	5	-1.05	92904340	11052	79.19	8530	8540	8330	11100	5980	8540	8406.11	2.11	122	8960	8750	8530	8320	8100	8640	8210	50	2560	500	5970	10	1	10000000	845	-8.90	0.17	06	0.11	-949.00	51131.00	9700	20240219	-12.89	5820	20231114	45.19	9700	-12.89	20240219	6010	40.60	20240119	9700	-12.89	20240219	5820	45.19	20231114	0.04	N	021820	500	50 억	211453	N	N	19	N	N
148	20240403	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8440	-100	5	-1.17	91317340	10864	77.84	8530	8540	8330	11100	5980	8540	8405.50	2.11	155	8960	8750	8530	8320	8100	8640	8210	50	2560	500	5970	10	1	10000000	844	-8.89	0.17	06	0.11	-949.00	51131.00	9700	20240219	-12.99	5820	20231114	45.02	9700	-12.99	20240219	6010	40.43	20240119	9700	-12.99	20240219	5820	45.02	20231114	0.04	N	021820	500	50 억	211453	N	N	19	N	N
149	20240403	130306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8380	-160	5	-1.87	57742430	6859	49.14	8530	8540	8330	11100	5980	8540	8418.49	2.11	-931	8960	8750	8530	8320	8100	8640	8210	50	2560	500	5970	10	1	10000000	838	-8.83	0.16	06	0.07	-949.00	51131.00	9700	20240219	-13.61	5820	20231114	43.99	9700	-13.61	20240219	6010	39.43	20240119	9700	-13.61	20240219	5820	43.99	20231114	0.04	N	021820	500	50 억	211453	N	N	19	N	N
150	20240403	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8450	-90	5	-1.05	27758160	3273	23.45	8530	8540	8400	11100	5980	8540	8480.95	2.11	-893	8960	8750	8530	8320	8100	8640	8210	50	2560	500	5970	10	1	10000000	845	-8.90	0.17	06	0.03	-949.00	51131.00	9700	20240219	-12.89	5820	20231114	45.19	9700	-12.89	20240219	6010	40.60	20240119	9700	-12.89	20240219	5820	45.19	20231114	0.04	N	021820	500	50 억	211453	N	N	19	N	N
151	20240403	110307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8510	-30	5	-0.35	16168480	1901	13.62	8530	8540	8400	11100	5980	8540	8505.25	2.11	-893	8960	8750	8530	8320	8100	8640	8210	50	2560	500	5970	10	1	10000000	851	-8.97	0.17	06	0.02	-949.00	51131.00	9700	20240219	-12.27	5820	20231114	46.22	9700	-12.27	20240219	6010	41.60	20240119	9700	-12.27	20240219	5820	46.22	20231114	0.04	N	021820	500	50 억	211453	N	N	19	N	N
152	20240403	100308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8410	-130	5	-1.52	2379300	281	2.01	8530	8530	8400	11100	5980	8540	8467.26	2.11	-170	8960	8750	8530	8320	8100	8640	8210	50	2560	500	5970	10	1	10000000	841	-8.86	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.30	5820	20231114	44.50	9700	-13.30	20240219	6010	39.93	20240119	9700	-13.30	20240219	5820	44.50	20231114	0.04	N	021820	500	50 억	211453	N	N	19	N	N
153	20240403	090309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8510	-30	5	-0.35	67920	8	0.06	8530	8530	8470	11100	5980	8540	8490.00	2.11	-6	8960	8750	8530	8320	8100	8640	8210	50	2560	500	5970	10	1	10000000	851	-8.97	0.17	06	0.00	-949.00	51131.00	9700	20240219	-12.27	5820	20231114	46.22	9700	-12.27	20240219	6010	41.60	20240119	9700	-12.27	20240219	5820	46.22	20231114	0.04	N	021820	500	50 억	211453	N	N	19	N	N
154	20240402	160301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	0	3	0.00	118141210	13957	96.55	8740	8740	8310	11100	5980	8540	8464.60	2.14	-2574	8726	8632	8476	8382	8226	8680	8430	50	2560	500	5970	10	1	10000000	854	-9.00	0.17	06	0.14	-949.00	51131.00	9700	20240219	-11.96	5820	20231114	46.74	9700	-11.96	20240219	6010	42.10	20240119	9700	-11.96	20240219	5820	46.74	20231114	0.04	N	021820	500	50 억	213989	N	N	19	N	N
155	20240402	150307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8510	-30	5	-0.35	113669250	13433	92.93	8740	8740	8310	11100	5980	8540	8461.94	2.14	-2489	8726	8632	8476	8382	8226	8680	8430	50	2560	500	5970	10	1	10000000	851	-8.97	0.17	06	0.13	-949.00	51131.00	9700	20240219	-12.27	5820	20231114	46.22	9700	-12.27	20240219	6010	41.60	20240119	9700	-12.27	20240219	5820	46.22	20231114	0.04	N	021820	500	50 억	213989	N	N	0	N	N
156	20240402	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8570	30	2	0.35	103595270	12246	84.72	8740	8740	8310	11100	5980	8540	8459.52	2.14	-1840	8726	8632	8476	8382	8226	8680	8430	50	2560	500	5970	10	1	10000000	857	-9.03	0.17	06	0.12	-949.00	51131.00	9700	20240219	-11.65	5820	20231114	47.25	9700	-11.65	20240219	6010	42.60	20240119	9700	-11.65	20240219	5820	47.25	20231114	0.04	N	021820	500	50 억	213989	N	N	0	N	N
157	20240402	130304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8480	-60	5	-0.70	66287400	7835	54.20	8740	8740	8310	11100	5980	8540	8460.42	2.14	-2271	8726	8632	8476	8382	8226	8680	8430	50	2560	500	5970	10	1	10000000	848	-8.94	0.17	06	0.08	-949.00	51131.00	9700	20240219	-12.58	5820	20231114	45.70	9700	-12.58	20240219	6010	41.10	20240119	9700	-12.58	20240219	5820	45.70	20231114	0.04	N	021820	500	50 억	213989	N	N	0	N	N
158	20240402	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8450	-90	5	-1.05	50924900	6031	41.72	8740	8740	8310	11100	5980	8540	8443.86	2.14	-961	8726	8632	8476	8382	8226	8680	8430	50	2560	500	5970	10	1	10000000	845	-8.90	0.17	06	0.06	-949.00	51131.00	9700	20240219	-12.89	5820	20231114	45.19	9700	-12.89	20240219	6010	40.60	20240119	9700	-12.89	20240219	5820	45.19	20231114	0.04	N	021820	500	50 억	213989	N	N	0	N	N
159	20240402	110305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8390	-150	5	-1.76	47621750	5639	39.01	8740	8740	8310	11100	5980	8540	8445.07	2.14	-936	8726	8632	8476	8382	8226	8680	8430	50	2560	500	5970	10	1	10000000	839	-8.84	0.16	06	0.06	-949.00	51131.00	9700	20240219	-13.51	5820	20231114	44.16	9700	-13.51	20240219	6010	39.60	20240119	9700	-13.51	20240219	5820	44.16	20231114	0.04	N	021820	500	50 억	213989	N	N	0	N	N
160	20240402	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8450	-90	5	-1.05	36301520	4295	29.71	8740	8740	8310	11100	5980	8540	8452.04	2.14	-846	8726	8632	8476	8382	8226	8680	8430	50	2560	500	5970	10	1	10000000	845	-8.90	0.17	06	0.04	-949.00	51131.00	9700	20240219	-12.89	5820	20231114	45.19	9700	-12.89	20240219	6010	40.60	20240119	9700	-12.89	20240219	5820	45.19	20231114	0.04	N	021820	500	50 억	213989	N	N	0	N	N
161	20240402	090303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8740	200	2	2.34	2106340	241	1.67	8740	8740	8740	11100	5980	8540	8740.00	2.14	-80	8726	8632	8476	8382	8226	8680	8430	50	2560	500	5970	10	1	10000000	874	-9.21	0.17	06	0.00	-949.00	51131.00	9700	20240219	-9.90	5820	20231114	50.17	9700	-9.90	20240219	6010	45.42	20240119	9700	-9.90	20240219	5820	50.17	20231114	0.04	N	021820	500	50 억	213989	N	N	0	N	N
162	20240401	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	130	2	1.55	117242840	13845	53.35	8410	8570	8320	10930	5890	8410	8468.17	2.14	413	8850	8630	8460	8240	8070	8545	8155	50	2520	500	5880	10	1	10000000	854	-9.00	0.17	06	0.14	-949.00	51131.00	9700	20240219	-11.96	5820	20231114	46.74	9700	-11.96	20240219	6010	42.10	20240119	9700	-11.96	20240219	5820	46.74	20231114	0.04	N	021820	500	50 억	213628	N	N	0	N	N
163	20240401	150303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8500	90	2	1.07	109988930	12991	50.06	8410	8570	8320	10930	5890	8410	8466.55	2.14	366	8850	8630	8460	8240	8070	8545	8155	50	2520	500	5880	10	1	10000000	850	-8.96	0.17	06	0.13	-949.00	51131.00	9700	20240219	-12.37	5820	20231114	46.05	9700	-12.37	20240219	6010	41.43	20240119	9700	-12.37	20240219	5820	46.05	20231114	0.04	N	021820	500	50 억	213628	N	N	0	N	N
164	20240401	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8490	80	2	0.95	96762830	11430	44.05	8410	8570	8320	10930	5890	8410	8465.69	2.14	-256	8850	8630	8460	8240	8070	8545	8155	50	2520	500	5880	10	1	10000000	849	-8.95	0.17	06	0.11	-949.00	51131.00	9700	20240219	-12.47	5820	20231114	45.88	9700	-12.47	20240219	6010	41.26	20240119	9700	-12.47	20240219	5820	45.88	20231114	0.04	N	021820	500	50 억	213628	N	N	0	N	N
165	20240401	130303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8570	160	2	1.90	78801360	9318	35.91	8410	8570	8320	10930	5890	8410	8456.90	2.14	-236	8850	8630	8460	8240	8070	8545	8155	50	2520	500	5880	10	1	10000000	857	-9.03	0.17	06	0.09	-949.00	51131.00	9700	20240219	-11.65	5820	20231114	47.25	9700	-11.65	20240219	6010	42.60	20240119	9700	-11.65	20240219	5820	47.25	20231114	0.04	N	021820	500	50 억	213628	N	N	0	N	N
166	20240401	120305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8460	50	2	0.59	49553140	5884	22.67	8410	8560	8320	10930	5890	8410	8421.68	2.14	-230	8850	8630	8460	8240	8070	8545	8155	50	2520	500	5880	10	1	10000000	846	-8.91	0.17	06	0.06	-949.00	51131.00	9700	20240219	-12.78	5820	20231114	45.36	9700	-12.78	20240219	6010	40.77	20240119	9700	-12.78	20240219	5820	45.36	20231114	0.04	N	021820	500	50 억	213628	N	N	0	N	N
167	20240401	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8430	20	2	0.24	34752900	4122	15.88	8410	8560	8320	10930	5890	8410	8431.08	2.14	-564	8850	8630	8460	8240	8070	8545	8155	50	2520	500	5880	10	1	10000000	843	-8.88	0.16	06	0.04	-949.00	51131.00	9700	20240219	-13.09	5820	20231114	44.85	9700	-13.09	20240219	6010	40.27	20240119	9700	-13.09	20240219	5820	44.85	20231114	0.04	N	021820	500	50 억	213628	N	N	0	N	N
168	20240401	100301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8490	80	2	0.95	23983750	2845	10.96	8410	8560	8320	10930	5890	8410	8430.14	2.14	55	8850	8630	8460	8240	8070	8545	8155	50	2520	500	5880	10	1	10000000	849	-8.95	0.17	06	0.03	-949.00	51131.00	9700	20240219	-12.47	5820	20231114	45.88	9700	-12.47	20240219	6010	41.26	20240119	9700	-12.47	20240219	5820	45.88	20231114	0.04	N	021820	500	50 억	213628	N	N	0	N	N
169	20240401	090301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8320	-90	5	-1.07	851650	102	0.39	8410	8410	8320	10930	5890	8410	8349.51	2.14	-5	8850	8630	8460	8240	8070	8545	8155	50	2520	500	5880	10	1	10000000	832	-8.77	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.23	5820	20231114	42.96	9700	-14.23	20240219	6010	38.44	20240119	9700	-14.23	20240219	5820	42.96	20231114	0.04	N	021820	500	50 억	213628	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History