KissMeData/143210/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160837	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	25	2	0.94	17519930	6504	54.78	2680	2720	2660	3445	1855	2650	2693.72	0.15	-106	2770	2710	2680	2620	2590	2695	2605	109	795	500	1900	5	1	21875747	585	-1.94	0.22	12	0.03	-1378.00	12150.00	3530	20230515	-24.22	2580	20240313	3.68	3180	-15.88	20240119	2580	3.68	20240313	3530	-24.22	20230515	2580	3.68	20240313	N	143210	500	109 억	32944	N	N	1	N	N
3	20240329	150839	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	35	2	1.32	17351420	6441	54.25	2680	2720	2660	3445	1855	2650	2693.90	0.15	-103	2770	2710	2680	2620	2590	2695	2605	109	795	500	1900	5	1	21875747	587	-1.95	0.22	12	0.03	-1378.00	12150.00	3530	20230515	-23.94	2580	20240313	4.07	3180	-15.57	20240119	2580	4.07	20240313	3530	-23.94	20230515	2580	4.07	20240313	N	143210	500	109 억	32944	N	N	6	N	N
4	20240329	140835	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	15	2	0.57	16235615	6024	50.74	2680	2720	2665	3445	1855	2650	2695.16	0.15	-103	2770	2710	2680	2620	2590	2695	2605	109	795	500	1900	5	1	21875747	583	-1.93	0.22	12	0.03	-1378.00	12150.00	3530	20230515	-24.50	2580	20240313	3.29	3180	-16.19	20240119	2580	3.29	20240313	3530	-24.50	20230515	2580	3.29	20240313	N	143210	500	109 억	32944	N	N	6	N	N
5	20240329	130822	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	25	2	0.94	15848365	5879	49.52	2680	2720	2670	3445	1855	2650	2695.76	0.15	-103	2770	2710	2680	2620	2590	2695	2605	109	795	500	1900	5	1	21875747	585	-1.94	0.22	12	0.03	-1378.00	12150.00	3530	20230515	-24.22	2580	20240313	3.68	3180	-15.88	20240119	2580	3.68	20240313	3530	-24.22	20230515	2580	3.68	20240313	N	143210	500	109 억	32944	N	N	6	N	N
6	20240329	120832	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	45	2	1.70	15398455	5712	48.11	2680	2720	2670	3445	1855	2650	2695.81	0.15	-93	2770	2710	2680	2620	2590	2695	2605	109	795	500	1900	5	1	21875747	590	-1.96	0.22	12	0.03	-1378.00	12150.00	3530	20230515	-23.65	2580	20240313	4.46	3180	-15.25	20240119	2580	4.46	20240313	3530	-23.65	20230515	2580	4.46	20240313	N	143210	500	109 억	32944	N	N	6	N	N
7	20240329	110821	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	25	2	0.94	12722415	4719	39.75	2680	2720	2675	3445	1855	2650	2696.00	0.15	-4	2770	2710	2680	2620	2590	2695	2605	109	795	500	1900	5	1	21875747	585	-1.94	0.22	12	0.02	-1378.00	12150.00	3530	20230515	-24.22	2580	20240313	3.68	3180	-15.88	20240119	2580	3.68	20240313	3530	-24.22	20230515	2580	3.68	20240313	N	143210	500	109 억	32944	N	N	6	N	N
8	20240329	100821	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	45	2	1.70	4220795	1569	13.21	2680	2695	2680	3445	1855	2650	2690.12	0.15	-4	2770	2710	2680	2620	2590	2695	2605	109	795	500	1900	5	1	21875747	590	-1.96	0.22	12	0.01	-1378.00	12150.00	3530	20230515	-23.65	2580	20240313	4.46	3180	-15.25	20240119	2580	4.46	20240313	3530	-23.65	20230515	2580	4.46	20240313	N	143210	500	109 억	32944	N	N	6	N	N
9	20240329	090821	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	35	2	1.32	91125	34	0.29	2680	2685	2680	3445	1855	2650	2680.15	0.15	-4	2770	2710	2680	2620	2590	2695	2605	109	795	500	1900	5	1	21875747	587	-1.95	0.22	12	0.00	-1378.00	12150.00	3530	20230515	-23.94	2580	20240313	4.07	3180	-15.57	20240119	2580	4.07	20240313	3530	-23.94	20230515	2580	4.07	20240313	N	143210	500	109 억	32944	N	N	6	N	N
10	20240328	160828	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	-40	5	-1.49	31786310	11873	114.75	2695	2740	2650	3495	1885	2690	2677.19	0.15	52	2730	2710	2685	2665	2640	2697	2652	109	805	500	1930	5	1	21875747	580	-0.79	0.31	12	0.05	-3343.00	8461.00	3530	20230515	-24.93	2580	20240313	2.71	3180	-16.67	20240119	2580	2.71	20240313	3530	-24.93	20230515	2580	2.71	20240313	N	143210	500	109 억	32897	N	N	6	N	N
11	20240328	150828	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	10	2	0.37	16901415	6266	60.56	2695	2740	2685	3495	1885	2690	2697.32	0.15	51	2730	2710	2685	2665	2640	2697	2652	109	805	500	1930	5	1	21875747	591	-0.81	0.32	12	0.03	-3343.00	8461.00	3530	20230515	-23.51	2580	20240313	4.65	3180	-15.09	20240119	2580	4.65	20240313	3530	-23.51	20230515	2580	4.65	20240313	N	143210	500	109 억	32897	N	N	4	N	N
12	20240328	140818	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2710	20	2	0.74	15980655	5925	57.26	2695	2740	2685	3495	1885	2690	2697.16	0.15	51	2730	2710	2685	2665	2640	2697	2652	109	805	500	1930	5	1	21875747	593	-0.81	0.32	12	0.03	-3343.00	8461.00	3530	20230515	-23.23	2580	20240313	5.04	3180	-14.78	20240119	2580	5.04	20240313	3530	-23.23	20230515	2580	5.04	20240313	N	143210	500	109 억	32897	N	N	4	N	N
13	20240328	130817	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	5	2	0.19	11298195	4185	40.45	2695	2740	2690	3495	1885	2690	2699.69	0.15	51	2730	2710	2685	2665	2640	2697	2652	109	805	500	1930	5	1	21875747	590	-0.81	0.32	12	0.02	-3343.00	8461.00	3530	20230515	-23.65	2580	20240313	4.46	3180	-15.25	20240119	2580	4.46	20240313	3530	-23.65	20230515	2580	4.46	20240313	N	143210	500	109 억	32897	N	N	4	N	N
14	20240328	120820	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	10	2	0.37	11163415	4135	39.96	2695	2740	2690	3495	1885	2690	2699.74	0.15	51	2730	2710	2685	2665	2640	2697	2652	109	805	500	1930	5	1	21875747	591	-0.81	0.32	12	0.02	-3343.00	8461.00	3530	20230515	-23.51	2580	20240313	4.65	3180	-15.09	20240119	2580	4.65	20240313	3530	-23.51	20230515	2580	4.65	20240313	N	143210	500	109 억	32897	N	N	4	N	N
15	20240328	110821	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	10	2	0.37	8882525	3294	31.84	2695	2740	2690	3495	1885	2690	2696.58	0.15	51	2730	2710	2685	2665	2640	2697	2652	109	805	500	1930	5	1	21875747	591	-0.81	0.32	12	0.02	-3343.00	8461.00	3530	20230515	-23.51	2580	20240313	4.65	3180	-15.09	20240119	2580	4.65	20240313	3530	-23.51	20230515	2580	4.65	20240313	N	143210	500	109 억	32897	N	N	4	N	N
16	20240328	100818	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	5	2	0.19	4820845	1787	17.27	2695	2740	2690	3495	1885	2690	2697.73	0.15	51	2730	2710	2685	2665	2640	2697	2652	109	805	500	1930	5	1	21875747	590	-0.81	0.32	12	0.01	-3343.00	8461.00	3530	20230515	-23.65	2580	20240313	4.46	3180	-15.25	20240119	2580	4.46	20240313	3530	-23.65	20230515	2580	4.46	20240313	N	143210	500	109 억	32897	N	N	4	N	N
17	20240328	090835	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	5	2	0.19	2695	1	0.01	2695	2695	2695	3495	1885	2690	2695.00	0.15	0	2730	2710	2685	2665	2640	2697	2652	109	805	500	1930	5	1	21875747	590	-0.81	0.32	12	0.00	-3343.00	8461.00	3530	20230515	-23.65	2580	20240313	4.46	3180	-15.25	20240119	2580	4.46	20240313	3530	-23.65	20230515	2580	4.46	20240313	N	143210	500	109 억	32897	N	N	4	N	N
18	20240327	160831	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	0	3	0.00	27596940	10347	42.70	2705	2705	2660	3495	1885	2690	2667.14	0.15	-74	2770	2730	2680	2640	2590	2750	2660	109	805	500	1930	5	1	21875747	588	-0.80	0.32	12	0.05	-3343.00	8461.00	3530	20230515	-23.80	2580	20240313	4.26	3180	-15.41	20240119	2580	4.26	20240313	3530	-23.80	20230515	2580	4.26	20240313	N	143210	500	109 억	32972	N	N	4	N	N
19	20240327	150833	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	5	2	0.19	27263380	10223	42.19	2705	2705	2660	3495	1885	2690	2666.87	0.15	-71	2770	2730	2680	2640	2590	2750	2660	109	805	500	1930	5	1	21875747	590	-0.81	0.32	12	0.05	-3343.00	8461.00	3530	20230515	-23.65	2580	20240313	4.46	3180	-15.25	20240119	2580	4.46	20240313	3530	-23.65	20230515	2580	4.46	20240313	N	143210	500	109 억	32972	N	N	5	N	N
20	20240327	140832	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	10	2	0.37	27053290	10145	41.87	2705	2705	2660	3495	1885	2690	2666.66	0.15	-71	2770	2730	2680	2640	2590	2750	2660	109	805	500	1930	5	1	21875747	591	-0.81	0.32	12	0.05	-3343.00	8461.00	3530	20230515	-23.51	2580	20240313	4.65	3180	-15.09	20240119	2580	4.65	20240313	3530	-23.51	20230515	2580	4.65	20240313	N	143210	500	109 억	32972	N	N	5	N	N
21	20240327	130831	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	0	3	0.00	26913105	10093	41.65	2705	2705	2660	3495	1885	2690	2666.51	0.15	-66	2770	2730	2680	2640	2590	2750	2660	109	805	500	1930	5	1	21875747	588	-0.80	0.32	12	0.05	-3343.00	8461.00	3530	20230515	-23.80	2580	20240313	4.26	3180	-15.41	20240119	2580	4.26	20240313	3530	-23.80	20230515	2580	4.26	20240313	N	143210	500	109 억	32972	N	N	5	N	N
22	20240327	120831	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	0	3	0.00	25543965	9584	39.55	2705	2705	2660	3495	1885	2690	2665.27	0.15	-66	2770	2730	2680	2640	2590	2750	2660	109	805	500	1930	5	1	21875747	588	-0.80	0.32	12	0.04	-3343.00	8461.00	3530	20230515	-23.80	2580	20240313	4.26	3180	-15.41	20240119	2580	4.26	20240313	3530	-23.80	20230515	2580	4.26	20240313	N	143210	500	109 억	32972	N	N	5	N	N
23	20240327	110830	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-25	5	-0.93	24764775	9293	38.35	2705	2705	2660	3495	1885	2690	2664.88	0.15	-50	2770	2730	2680	2640	2590	2750	2660	109	805	500	1930	5	1	21875747	583	-0.80	0.31	12	0.04	-3343.00	8461.00	3530	20230515	-24.50	2580	20240313	3.29	3180	-16.19	20240119	2580	3.29	20240313	3530	-24.50	20230515	2580	3.29	20240313	N	143210	500	109 억	32972	N	N	5	N	N
24	20240327	100825	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-25	5	-0.93	9376605	3518	14.52	2705	2705	2660	3495	1885	2690	2665.32	0.15	-50	2770	2730	2680	2640	2590	2750	2660	109	805	500	1930	5	1	21875747	583	-0.80	0.31	12	0.02	-3343.00	8461.00	3530	20230515	-24.50	2580	20240313	3.29	3180	-16.19	20240119	2580	3.29	20240313	3530	-24.50	20230515	2580	3.29	20240313	N	143210	500	109 억	32972	N	N	5	N	N
25	20240327	090831	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-25	5	-0.93	260505	97	0.40	2705	2705	2665	3495	1885	2690	2685.62	0.15	0	2770	2730	2680	2640	2590	2750	2660	109	805	500	1930	5	1	21875747	583	-0.80	0.31	12	0.00	-3343.00	8461.00	3530	20230515	-24.50	2580	20240313	3.29	3180	-16.19	20240119	2580	3.29	20240313	3530	-24.50	20230515	2580	3.29	20240313	N	143210	500	109 억	32972	N	N	5	N	N
26	20240326	160725	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	0	3	0.00	64142070	24050	86.44	2680	2720	2630	3495	1885	2690	2667.03	0.15	-26	2776	2732	2676	2632	2576	2705	2605	109	805	500	1930	5	1	21875747	588	-0.80	0.32	12	0.11	-3343.00	8461.00	3530	20230515	-23.80	2580	20240313	4.26	3180	-15.41	20240119	2580	4.26	20240313	3530	-23.80	20230515	2580	4.26	20240313	N	143210	500	109 억	32963	N	N	5	N	N
27	20240326	150821	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-25	5	-0.93	40919580	15270	54.88	2680	2720	2665	3495	1885	2690	2679.74	0.15	-21	2776	2732	2676	2632	2576	2705	2605	109	805	500	1930	5	1	21875747	583	-0.80	0.31	12	0.07	-3343.00	8461.00	3530	20230515	-24.50	2580	20240313	3.29	3180	-16.19	20240119	2580	3.29	20240313	3530	-24.50	20230515	2580	3.29	20240313	N	143210	500	109 억	32963	N	N	34	N	N
28	20240326	140817	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	0	3	0.00	37890355	14135	50.81	2680	2720	2670	3495	1885	2690	2680.61	0.15	-21	2776	2732	2676	2632	2576	2705	2605	109	805	500	1930	5	1	21875747	588	-0.80	0.32	12	0.06	-3343.00	8461.00	3530	20230515	-23.80	2580	20240313	4.26	3180	-15.41	20240119	2580	4.26	20240313	3530	-23.80	20230515	2580	4.26	20240313	N	143210	500	109 억	32963	N	N	34	N	N
29	20240326	130814	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	-15	5	-0.56	37379885	13944	50.12	2680	2720	2670	3495	1885	2690	2680.71	0.15	-21	2776	2732	2676	2632	2576	2705	2605	109	805	500	1930	5	1	21875747	585	-0.80	0.32	12	0.06	-3343.00	8461.00	3530	20230515	-24.22	2580	20240313	3.68	3180	-15.88	20240119	2580	3.68	20240313	3530	-24.22	20230515	2580	3.68	20240313	N	143210	500	109 억	32963	N	N	34	N	N
30	20240326	120815	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-10	5	-0.37	36665635	13677	49.16	2680	2720	2670	3495	1885	2690	2680.82	0.15	-21	2776	2732	2676	2632	2576	2705	2605	109	805	500	1930	5	1	21875747	586	-0.80	0.32	12	0.06	-3343.00	8461.00	3530	20230515	-24.08	2580	20240313	3.88	3180	-15.72	20240119	2580	3.88	20240313	3530	-24.08	20230515	2580	3.88	20240313	N	143210	500	109 억	32963	N	N	34	N	N
31	20240326	110810	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-5	5	-0.19	6727870	2502	8.99	2680	2720	2670	3495	1885	2690	2689.00	0.15	29	2776	2732	2676	2632	2576	2705	2605	109	805	500	1930	5	1	21875747	587	-0.80	0.32	12	0.01	-3343.00	8461.00	3530	20230515	-23.94	2580	20240313	4.07	3180	-15.57	20240119	2580	4.07	20240313	3530	-23.94	20230515	2580	4.07	20240313	N	143210	500	109 억	32963	N	N	34	N	N
32	20240326	100820	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	0	3	0.00	5391270	2002	7.20	2680	2720	2675	3495	1885	2690	2692.94	0.15	29	2776	2732	2676	2632	2576	2705	2605	109	805	500	1930	5	1	21875747	588	-0.80	0.32	12	0.01	-3343.00	8461.00	3530	20230515	-23.80	2580	20240313	4.26	3180	-15.41	20240119	2580	4.26	20240313	3530	-23.80	20230515	2580	4.26	20240313	N	143210	500	109 억	32963	N	N	34	N	N
33	20240326	090820	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	0	3	0.00	469070	175	0.63	2680	2690	2680	3495	1885	2690	2680.40	0.15	-7	2776	2732	2676	2632	2576	2705	2605	109	805	500	1930	5	1	21875747	588	-0.80	0.32	12	0.00	-3343.00	8461.00	3530	20230515	-23.80	2580	20240313	4.26	3180	-15.41	20240119	2580	4.26	20240313	3530	-23.80	20230515	2580	4.26	20240313	N	143210	500	109 억	32963	N	N	34	N	N
34	20240325	160847	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-5	5	-0.19	73730405	27822	92.14	2710	2720	2620	3500	1890	2695	2650.08	0.15	-4911	2811	2752	2681	2622	2551	2782	2652	109	805	500	1940	5	1	21875747	588	-0.80	0.32	12	0.13	-3343.00	8461.00	3530	20230515	-23.80	2580	20240313	4.26	3180	-15.41	20240119	2580	4.26	20240313	3530	-23.80	20230515	2580	4.26	20240313	N	143210	500	109 억	32384	N	N	34	N	N
35	20240325	150850	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2635	-60	5	-2.23	72723525	27444	90.89	2710	2720	2620	3500	1890	2695	2649.89	0.15	-4800	2811	2752	2681	2622	2551	2782	2652	109	805	500	1940	5	1	21875747	576	-0.79	0.31	12	0.13	-3343.00	8461.00	3530	20230515	-25.35	2580	20240313	2.13	3180	-17.14	20240119	2580	2.13	20240313	3530	-25.35	20230515	2580	2.13	20240313	N	143210	500	109 억	32384	N	N	14	N	N
36	20240325	140846	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	-70	5	-2.60	69868435	26357	87.29	2710	2720	2620	3500	1890	2695	2650.85	0.15	-3787	2811	2752	2681	2622	2551	2782	2652	109	805	500	1940	5	1	21875747	574	-0.79	0.31	12	0.12	-3343.00	8461.00	3530	20230515	-25.64	2580	20240313	1.74	3180	-17.45	20240119	2580	1.74	20240313	3530	-25.64	20230515	2580	1.74	20240313	N	143210	500	109 억	32384	N	N	14	N	N
37	20240325	130848	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2640	-55	5	-2.04	66884075	25220	83.52	2710	2720	2625	3500	1890	2695	2652.03	0.15	-2924	2811	2752	2681	2622	2551	2782	2652	109	805	500	1940	5	1	21875747	578	-0.79	0.31	12	0.12	-3343.00	8461.00	3530	20230515	-25.21	2580	20240313	2.33	3180	-16.98	20240119	2580	2.33	20240313	3530	-25.21	20230515	2580	2.33	20240313	N	143210	500	109 억	32384	N	N	14	N	N
38	20240325	120851	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	-70	5	-2.60	57794530	21761	72.07	2710	2720	2625	3500	1890	2695	2655.88	0.15	-2150	2811	2752	2681	2622	2551	2782	2652	109	805	500	1940	5	1	21875747	574	-0.79	0.31	12	0.10	-3343.00	8461.00	3530	20230515	-25.64	2580	20240313	1.74	3180	-17.45	20240119	2580	1.74	20240313	3530	-25.64	20230515	2580	1.74	20240313	N	143210	500	109 억	32384	N	N	14	N	N
39	20240325	110848	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	-70	5	-2.60	43551665	16385	54.26	2710	2720	2625	3500	1890	2695	2658.02	0.15	-1636	2811	2752	2681	2622	2551	2782	2652	109	805	500	1940	5	1	21875747	574	-0.79	0.31	12	0.07	-3343.00	8461.00	3530	20230515	-25.64	2580	20240313	1.74	3180	-17.45	20240119	2580	1.74	20240313	3530	-25.64	20230515	2580	1.74	20240313	N	143210	500	109 억	32384	N	N	14	N	N
40	20240325	100849	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2645	-50	5	-1.86	24704285	9239	30.60	2710	2720	2640	3500	1890	2695	2673.91	0.15	-732	2811	2752	2681	2622	2551	2782	2652	109	805	500	1940	5	1	21875747	579	-0.79	0.31	12	0.04	-3343.00	8461.00	3530	20230515	-25.07	2580	20240313	2.52	3180	-16.82	20240119	2580	2.52	20240313	3530	-25.07	20230515	2580	2.52	20240313	N	143210	500	109 억	32384	N	N	14	N	N
41	20240325	090852	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	5	2	0.19	9244490	3415	11.31	2710	2720	2700	3500	1890	2695	2707.02	0.15	-243	2811	2752	2681	2622	2551	2782	2652	109	805	500	1940	5	1	21875747	591	-0.81	0.32	12	0.02	-3343.00	8461.00	3530	20230515	-23.51	2580	20240313	4.65	3180	-15.09	20240119	2580	4.65	20240313	3530	-23.51	20230515	2580	4.65	20240313	N	143210	500	109 억	32384	N	N	14	N	N
42	20240322	160850	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	70	2	2.67	80559435	30175	164.11	2625	2740	2610	3410	1840	2625	2669.70	0.15	-365	2675	2650	2625	2600	2575	2662	2612	109	785	500	1890	5	1	21875747	590	-0.81	0.32	12	0.14	-3343.00	8461.00	3530	20230515	-23.65	2580	20240313	4.46	3180	-15.25	20240119	2580	4.46	20240313	3530	-23.65	20230515	2580	4.46	20240313	N	143210	500	109 억	32749	N	N	14	N	N
43	20240322	150852	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	55	2	2.10	65099420	24383	132.61	2625	2740	2610	3410	1840	2625	2669.87	0.15	-263	2675	2650	2625	2600	2575	2662	2612	109	785	500	1890	5	1	21875747	586	-0.80	0.32	12	0.11	-3343.00	8461.00	3530	20230515	-24.08	2580	20240313	3.88	3180	-15.72	20240119	2580	3.88	20240313	3530	-24.08	20230515	2580	3.88	20240313	N	143210	500	109 억	32749	N	N	21	N	N
44	20240322	140841	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2635	10	2	0.38	4470460	1701	9.25	2625	2675	2610	3410	1840	2625	2628.14	0.15	-169	2675	2650	2625	2600	2575	2662	2612	109	785	500	1890	5	1	21875747	576	-0.79	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-25.35	2580	20240313	2.13	3180	-17.14	20240119	2580	2.13	20240313	3530	-25.35	20230515	2580	2.13	20240313	N	143210	500	109 억	32749	N	N	21	N	N
45	20240322	130846	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2635	10	2	0.38	4114855	1566	8.52	2625	2675	2610	3410	1840	2625	2627.62	0.15	-169	2675	2650	2625	2600	2575	2662	2612	109	785	500	1890	5	1	21875747	576	-0.79	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-25.35	2580	20240313	2.13	3180	-17.14	20240119	2580	2.13	20240313	3530	-25.35	20230515	2580	2.13	20240313	N	143210	500	109 억	32749	N	N	21	N	N
46	20240322	120841	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2635	10	2	0.38	3703795	1410	7.67	2625	2675	2610	3410	1840	2625	2626.80	0.15	-169	2675	2650	2625	2600	2575	2662	2612	109	785	500	1890	5	1	21875747	576	-0.79	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-25.35	2580	20240313	2.13	3180	-17.14	20240119	2580	2.13	20240313	3530	-25.35	20230515	2580	2.13	20240313	N	143210	500	109 억	32749	N	N	21	N	N
47	20240322	110849	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2630	5	2	0.19	2477595	943	5.13	2625	2675	2610	3410	1840	2625	2627.35	0.15	-168	2675	2650	2625	2600	2575	2662	2612	109	785	500	1890	5	1	21875747	575	-0.79	0.31	12	0.00	-3343.00	8461.00	3530	20230515	-25.50	2580	20240313	1.94	3180	-17.30	20240119	2580	1.94	20240313	3530	-25.50	20230515	2580	1.94	20240313	N	143210	500	109 억	32749	N	N	21	N	N
48	20240322	100842	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	0	3	0.00	882145	336	1.83	2625	2675	2610	3410	1840	2625	2625.43	0.15	-178	2675	2650	2625	2600	2575	2662	2612	109	785	500	1890	5	1	21875747	574	-0.79	0.31	12	0.00	-3343.00	8461.00	3530	20230515	-25.64	2580	20240313	1.74	3180	-17.45	20240119	2580	1.74	20240313	3530	-25.64	20230515	2580	1.74	20240313	N	143210	500	109 억	32749	N	N	21	N	N
49	20240322	090840	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2635	10	2	0.38	182935	69	0.38	2625	2675	2620	3410	1840	2625	2651.23	0.15	-23	2675	2650	2625	2600	2575	2662	2612	109	785	500	1890	5	1	21875747	576	-0.79	0.31	12	0.00	-3343.00	8461.00	3530	20230515	-25.35	2580	20240313	2.13	3180	-17.14	20240119	2580	2.13	20240313	3530	-25.35	20230515	2580	2.13	20240313	N	143210	500	109 억	32749	N	N	21	N	N
50	20240321	160847	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	20	2	0.77	48114065	18387	270.12	2615	2650	2600	3385	1825	2605	2616.74	0.16	-1739	2668	2636	2618	2586	2568	2627	2577	109	780	500	1870	5	1	21875747	574	-0.79	0.31	12	0.08	-3343.00	8461.00	3530	20230515	-25.64	2580	20240313	1.74	3180	-17.45	20240119	2580	1.74	20240313	3530	-25.64	20230515	2580	1.74	20240313	N	143210	500	109 억	34404	N	N	21	N	N
51	20240321	150843	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2620	15	2	0.58	45938480	17555	257.90	2615	2650	2600	3385	1825	2605	2616.83	0.16	-1739	2668	2636	2618	2586	2568	2627	2577	109	780	500	1870	5	1	21875747	573	-0.78	0.31	12	0.08	-3343.00	8461.00	3530	20230515	-25.78	2580	20240313	1.55	3180	-17.61	20240119	2580	1.55	20240313	3530	-25.78	20230515	2580	1.55	20240313	N	143210	500	109 억	34404	N	N	1	N	N
52	20240321	140843	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2610	5	2	0.19	37100085	14173	208.21	2615	2650	2600	3385	1825	2605	2617.66	0.16	-1562	2668	2636	2618	2586	2568	2627	2577	109	780	500	1870	5	1	21875747	571	-0.78	0.31	12	0.06	-3343.00	8461.00	3530	20230515	-26.06	2580	20240313	1.16	3180	-17.92	20240119	2580	1.16	20240313	3530	-26.06	20230515	2580	1.16	20240313	N	143210	500	109 억	34404	N	N	1	N	N
53	20240321	130831	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2605	0	3	0.00	35520485	13567	199.31	2615	2650	2600	3385	1825	2605	2618.15	0.16	-1262	2668	2636	2618	2586	2568	2627	2577	109	780	500	1870	5	1	21875747	570	-0.78	0.31	12	0.06	-3343.00	8461.00	3530	20230515	-26.20	2580	20240313	0.97	3180	-18.08	20240119	2580	0.97	20240313	3530	-26.20	20230515	2580	0.97	20240313	N	143210	500	109 억	34404	N	N	1	N	N
54	20240321	120844	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2605	0	3	0.00	24050430	9173	134.76	2615	2650	2600	3385	1825	2605	2621.87	0.16	-716	2668	2636	2618	2586	2568	2627	2577	109	780	500	1870	5	1	21875747	570	-0.78	0.31	12	0.04	-3343.00	8461.00	3530	20230515	-26.20	2580	20240313	0.97	3180	-18.08	20240119	2580	0.97	20240313	3530	-26.20	20230515	2580	0.97	20240313	N	143210	500	109 억	34404	N	N	1	N	N
55	20240321	110840	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2605	0	3	0.00	21482615	8187	120.27	2615	2650	2600	3385	1825	2605	2623.99	0.16	-231	2668	2636	2618	2586	2568	2627	2577	109	780	500	1870	5	1	21875747	570	-0.78	0.31	12	0.04	-3343.00	8461.00	3530	20230515	-26.20	2580	20240313	0.97	3180	-18.08	20240119	2580	0.97	20240313	3530	-26.20	20230515	2580	0.97	20240313	N	143210	500	109 억	34404	N	N	1	N	N
56	20240321	100845	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2630	25	2	0.96	20062425	7644	112.30	2615	2650	2600	3385	1825	2605	2624.60	0.16	-56	2668	2636	2618	2586	2568	2627	2577	109	780	500	1870	5	1	21875747	575	-0.79	0.31	12	0.03	-3343.00	8461.00	3530	20230515	-25.50	2580	20240313	1.94	3180	-17.30	20240119	2580	1.94	20240313	3530	-25.50	20230515	2580	1.94	20240313	N	143210	500	109 억	34404	N	N	1	N	N
57	20240321	090848	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2600	-5	5	-0.19	430830	165	2.42	2615	2615	2600	3385	1825	2605	2611.09	0.16	-36	2668	2636	2618	2586	2568	2627	2577	109	780	500	1870	5	1	21875747	569	-0.78	0.31	12	0.00	-3343.00	8461.00	3530	20230515	-26.35	2580	20240313	0.78	3180	-18.24	20240119	2580	0.78	20240313	3530	-26.35	20230515	2580	0.78	20240313	N	143210	500	109 억	34404	N	N	1	N	N
58	20240320	160836	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2605	-25	5	-0.95	17662430	6768	119.68	2640	2650	2600	3415	1845	2630	2609.70	0.17	-1703	2683	2656	2623	2596	2563	2640	2580	109	785	500	1890	5	1	21875747	570	-0.78	0.31	12	0.03	-3343.00	8461.00	3530	20230515	-26.20	2580	20240313	0.97	3180	-18.08	20240119	2580	0.97	20240313	3530	-26.20	20230515	2580	0.97	20240313	N	143210	500	109 억	36109	N	N	1	N	N
59	20240320	150837	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2600	-30	5	-1.14	17618180	6751	119.38	2640	2650	2600	3415	1845	2630	2609.71	0.17	-1705	2683	2656	2623	2596	2563	2640	2580	109	785	500	1890	5	1	21875747	569	-0.78	0.31	12	0.03	-3343.00	8461.00	3530	20230515	-26.35	2580	20240313	0.78	3180	-18.24	20240119	2580	0.78	20240313	3530	-26.35	20230515	2580	0.78	20240313	N	143210	500	109 억	36109	N	N	49	N	N
60	20240320	140841	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2605	-25	5	-0.95	15155770	5804	102.63	2640	2650	2600	3415	1845	2630	2611.26	0.17	-1705	2683	2656	2623	2596	2563	2640	2580	109	785	500	1890	5	1	21875747	570	-0.78	0.31	12	0.03	-3343.00	8461.00	3530	20230515	-26.20	2580	20240313	0.97	3180	-18.08	20240119	2580	0.97	20240313	3530	-26.20	20230515	2580	0.97	20240313	N	143210	500	109 억	36109	N	N	49	N	N
61	20240320	130840	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2605	-25	5	-0.95	8037120	3076	54.39	2640	2650	2600	3415	1845	2630	2612.85	0.17	-1764	2683	2656	2623	2596	2563	2640	2580	109	785	500	1890	5	1	21875747	570	-0.78	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-26.20	2580	20240313	0.97	3180	-18.08	20240119	2580	0.97	20240313	3530	-26.20	20230515	2580	0.97	20240313	N	143210	500	109 억	36109	N	N	49	N	N
62	20240320	120835	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2610	-20	5	-0.76	8013660	3067	54.24	2640	2650	2600	3415	1845	2630	2612.87	0.17	-1764	2683	2656	2623	2596	2563	2640	2580	109	785	500	1890	5	1	21875747	571	-0.78	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-26.06	2580	20240313	1.16	3180	-17.92	20240119	2580	1.16	20240313	3530	-26.06	20230515	2580	1.16	20240313	N	143210	500	109 억	36109	N	N	49	N	N
63	20240320	110837	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2605	-25	5	-0.95	4883000	1866	33.00	2640	2650	2605	3415	1845	2630	2616.83	0.17	-1732	2683	2656	2623	2596	2563	2640	2580	109	785	500	1890	5	1	21875747	570	-0.78	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-26.20	2580	20240313	0.97	3180	-18.08	20240119	2580	0.97	20240313	3530	-26.20	20230515	2580	0.97	20240313	N	143210	500	109 억	36109	N	N	49	N	N
64	20240320	100831	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2605	-25	5	-0.95	4763115	1820	32.18	2640	2650	2605	3415	1845	2630	2617.10	0.17	-1697	2683	2656	2623	2596	2563	2640	2580	109	785	500	1890	5	1	21875747	570	-0.78	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-26.20	2580	20240313	0.97	3180	-18.08	20240119	2580	0.97	20240313	3530	-26.20	20230515	2580	0.97	20240313	N	143210	500	109 억	36109	N	N	49	N	N
65	20240320	090835	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2645	15	2	0.57	63470	24	0.42	2640	2650	2640	3415	1845	2630	2644.58	0.17	0	2683	2656	2623	2596	2563	2640	2580	109	785	500	1890	5	1	21875747	579	-0.79	0.31	12	0.00	-3343.00	8461.00	3530	20230515	-25.07	2580	20240313	2.52	3180	-16.82	20240119	2580	2.52	20240313	3530	-25.07	20230515	2580	2.52	20240313	N	143210	500	109 억	36109	N	N	49	N	N
66	20240319	160826	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2630	-10	5	-0.38	14782800	5655	76.00	2640	2650	2590	3430	1850	2640	2614.11	0.17	-2	2673	2656	2623	2606	2573	2665	2615	109	790	500	1900	5	1	21875747	575	-0.79	0.31	12	0.03	-3343.00	8461.00	3530	20230515	-25.50	2580	20240313	1.94	3180	-17.30	20240119	2580	1.94	20240313	3530	-25.50	20230515	2580	1.94	20240313	N	143210	500	109 억	36110	N	N	49	N	N
67	20240319	150837	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2615	-25	5	-0.95	10967050	4184	56.23	2640	2650	2595	3430	1850	2640	2621.19	0.17	-1	2673	2656	2623	2606	2573	2665	2615	109	790	500	1900	5	1	21875747	572	-0.78	0.31	12	0.02	-3343.00	8461.00	3530	20230515	-25.92	2580	20240313	1.36	3180	-17.77	20240119	2580	1.36	20240313	3530	-25.92	20230515	2580	1.36	20240313	N	143210	500	109 억	36110	N	N	15	N	N
68	20240319	140836	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2610	-30	5	-1.14	8953100	3409	45.81	2640	2650	2610	3430	1850	2640	2626.31	0.17	0	2673	2656	2623	2606	2573	2665	2615	109	790	500	1900	5	1	21875747	571	-0.78	0.31	12	0.02	-3343.00	8461.00	3530	20230515	-26.06	2580	20240313	1.16	3180	-17.92	20240119	2580	1.16	20240313	3530	-26.06	20230515	2580	1.16	20240313	N	143210	500	109 억	36110	N	N	15	N	N
69	20240319	130805	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2640	0	3	0.00	6193675	2354	31.64	2640	2650	2615	3430	1850	2640	2631.13	0.17	0	2673	2656	2623	2606	2573	2665	2615	109	790	500	1900	5	1	21875747	578	-0.79	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-25.21	2580	20240313	2.33	3180	-16.98	20240119	2580	2.33	20240313	3530	-25.21	20230515	2580	2.33	20240313	N	143210	500	109 억	36110	N	N	15	N	N
70	20240319	120830	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2640	0	3	0.00	6193675	2354	31.64	2640	2650	2615	3430	1850	2640	2631.13	0.17	0	2673	2656	2623	2606	2573	2665	2615	109	790	500	1900	5	1	21875747	578	-0.79	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-25.21	2580	20240313	2.33	3180	-16.98	20240119	2580	2.33	20240313	3530	-25.21	20230515	2580	2.33	20240313	N	143210	500	109 억	36110	N	N	15	N	N
71	20240319	110831	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2640	0	3	0.00	3606035	1366	18.36	2640	2650	2635	3430	1850	2640	2639.85	0.17	0	2673	2656	2623	2606	2573	2665	2615	109	790	500	1900	5	1	21875747	578	-0.79	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-25.21	2580	20240313	2.33	3180	-16.98	20240119	2580	2.33	20240313	3530	-25.21	20230515	2580	2.33	20240313	N	143210	500	109 억	36110	N	N	15	N	N
72	20240319	100834	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	10	2	0.38	1042395	395	5.31	2640	2650	2635	3430	1850	2640	2638.97	0.17	0	2673	2656	2623	2606	2573	2665	2615	109	790	500	1900	5	1	21875747	580	-0.79	0.31	12	0.00	-3343.00	8461.00	3530	20230515	-24.93	2580	20240313	2.71	3180	-16.67	20240119	2580	2.71	20240313	3530	-24.93	20230515	2580	2.71	20240313	N	143210	500	109 억	36110	N	N	15	N	N
73	20240319	090834	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2640	0	3	0.00	13200	5	0.07	2640	2640	2640	3430	1850	2640	2640.00	0.17	0	2673	2656	2623	2606	2573	2665	2615	109	790	500	1900	5	1	21875747	578	-0.79	0.31	12	0.00	-3343.00	8461.00	3530	20230515	-25.21	2580	20240313	2.33	3180	-16.98	20240119	2580	2.33	20240313	3530	-25.21	20230515	2580	2.33	20240313	N	143210	500	109 억	36110	N	N	15	N	N
74	20240318	160829	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2640	25	2	0.96	19404315	7441	72.50	2590	2640	2590	3395	1835	2615	2607.76	0.17	-92	2691	2652	2626	2587	2561	2640	2575	109	780	500	1880	5	1	21875747	578	-0.79	0.31	12	0.03	-3343.00	8461.00	3530	20230515	-25.21	2580	20240313	2.33	3180	-16.98	20240119	2580	2.33	20240313	3530	-25.21	20230515	2580	2.33	20240313	N	143210	500	109 억	36203	N	N	15	N	N
75	20240318	150829	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	10	2	0.38	18889555	7246	70.60	2590	2635	2590	3395	1835	2615	2606.89	0.17	-52	2691	2652	2626	2587	2561	2640	2575	109	780	500	1880	5	1	21875747	574	-0.79	0.31	12	0.03	-3343.00	8461.00	3530	20230515	-25.64	2580	20240313	1.74	3180	-17.45	20240119	2580	1.74	20240313	3530	-25.64	20230515	2580	1.74	20240313	N	143210	500	109 억	36203	N	N	2	N	N
76	20240318	140828	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2610	-5	5	-0.19	16596955	6366	62.02	2590	2635	2590	3395	1835	2615	2607.12	0.17	-51	2691	2652	2626	2587	2561	2640	2575	109	780	500	1880	5	1	21875747	571	-0.78	0.31	12	0.03	-3343.00	8461.00	3530	20230515	-26.06	2580	20240313	1.16	3180	-17.92	20240119	2580	1.16	20240313	3530	-26.06	20230515	2580	1.16	20240313	N	143210	500	109 억	36203	N	N	2	N	N
77	20240318	130828	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2630	15	2	0.57	14942210	5732	55.85	2590	2635	2590	3395	1835	2615	2606.81	0.17	-51	2691	2652	2626	2587	2561	2640	2575	109	780	500	1880	5	1	21875747	575	-0.79	0.31	12	0.03	-3343.00	8461.00	3530	20230515	-25.50	2580	20240313	1.94	3180	-17.30	20240119	2580	1.94	20240313	3530	-25.50	20230515	2580	1.94	20240313	N	143210	500	109 억	36203	N	N	2	N	N
78	20240318	120822	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2615	0	3	0.00	14113100	5414	52.75	2590	2635	2590	3395	1835	2615	2606.78	0.17	-6	2691	2652	2626	2587	2561	2640	2575	109	780	500	1880	5	1	21875747	572	-0.78	0.31	12	0.02	-3343.00	8461.00	3530	20230515	-25.92	2580	20240313	1.36	3180	-17.77	20240119	2580	1.36	20240313	3530	-25.92	20230515	2580	1.36	20240313	N	143210	500	109 억	36203	N	N	2	N	N
79	20240318	110830	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2600	-15	5	-0.57	14037375	5385	52.46	2590	2635	2590	3395	1835	2615	2606.75	0.17	12	2691	2652	2626	2587	2561	2640	2575	109	780	500	1880	5	1	21875747	569	-0.78	0.31	12	0.02	-3343.00	8461.00	3530	20230515	-26.35	2580	20240313	0.78	3180	-18.24	20240119	2580	0.78	20240313	3530	-26.35	20230515	2580	0.78	20240313	N	143210	500	109 억	36203	N	N	2	N	N
80	20240318	100828	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2635	20	2	0.76	7343345	2826	27.53	2590	2635	2590	3395	1835	2615	2598.49	0.17	360	2691	2652	2626	2587	2561	2640	2575	109	780	500	1880	5	1	21875747	576	-0.79	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-25.35	2580	20240313	2.13	3180	-17.14	20240119	2580	2.13	20240313	3530	-25.35	20230515	2580	2.13	20240313	N	143210	500	109 억	36203	N	N	2	N	N
81	20240318	090827	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2595	-20	5	-0.76	3001870	1159	11.29	2590	2595	2590	3395	1835	2615	2590.05	0.17	396	2691	2652	2626	2587	2561	2640	2575	109	780	500	1880	5	1	21875747	568	-0.78	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-26.49	2580	20240313	0.58	3180	-18.40	20240119	2580	0.58	20240313	3530	-26.49	20230515	2580	0.58	20240313	N	143210	500	109 억	36203	N	N	2	N	N
82	20240315	160820	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2615	-45	5	-1.69	26864690	10244	74.83	2660	2665	2600	3455	1865	2660	2622.48	0.17	55	2706	2682	2651	2627	2596	2695	2640	109	795	500	1910	5	1	21875747	572	-0.78	0.31	12	0.05	-3343.00	8461.00	3530	20230515	-25.92	2580	20240313	1.36	3180	-17.77	20240119	2580	1.36	20240313	3530	-25.92	20230515	2580	1.36	20240313	N	143210	500	109 억	36141	N	N	2	N	N
83	20240315	150749	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2600	-60	5	-2.26	25344525	9661	70.57	2660	2665	2600	3455	1865	2660	2623.39	0.17	62	2706	2682	2651	2627	2596	2695	2640	109	795	500	1910	5	1	21875747	569	-0.78	0.31	12	0.04	-3343.00	8461.00	3530	20230515	-26.35	2580	20240313	0.78	3180	-18.24	20240119	2580	0.78	20240313	3530	-26.35	20230515	2580	0.78	20240313	N	143210	500	109 억	36141	N	N	20	N	N
84	20240315	140737	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2615	-45	5	-1.69	22236855	8469	61.87	2660	2665	2605	3455	1865	2660	2625.68	0.17	62	2706	2682	2651	2627	2596	2695	2640	109	795	500	1910	5	1	21875747	572	-0.78	0.31	12	0.04	-3343.00	8461.00	3530	20230515	-25.92	2580	20240313	1.36	3180	-17.77	20240119	2580	1.36	20240313	3530	-25.92	20230515	2580	1.36	20240313	N	143210	500	109 억	36141	N	N	20	N	N
85	20240315	130821	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	-35	5	-1.32	11179730	4241	30.98	2660	2665	2615	3455	1865	2660	2636.11	0.17	62	2706	2682	2651	2627	2596	2695	2640	109	795	500	1910	5	1	21875747	574	-0.79	0.31	12	0.02	-3343.00	8461.00	3530	20230515	-25.64	2580	20240313	1.74	3180	-17.45	20240119	2580	1.74	20240313	3530	-25.64	20230515	2580	1.74	20240313	N	143210	500	109 억	36141	N	N	20	N	N
86	20240315	120820	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2620	-40	5	-1.50	10356585	3928	28.69	2660	2665	2615	3455	1865	2660	2636.61	0.17	62	2706	2682	2651	2627	2596	2695	2640	109	795	500	1910	5	1	21875747	573	-0.78	0.31	12	0.02	-3343.00	8461.00	3530	20230515	-25.78	2580	20240313	1.55	3180	-17.61	20240119	2580	1.55	20240313	3530	-25.78	20230515	2580	1.55	20240313	N	143210	500	109 억	36141	N	N	20	N	N
87	20240315	110817	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2635	-25	5	-0.94	5510085	2083	15.22	2660	2665	2635	3455	1865	2660	2645.26	0.17	47	2706	2682	2651	2627	2596	2695	2640	109	795	500	1910	5	1	21875747	576	-0.79	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-25.35	2580	20240313	2.13	3180	-17.14	20240119	2580	2.13	20240313	3530	-25.35	20230515	2580	2.13	20240313	N	143210	500	109 억	36141	N	N	20	N	N
88	20240315	100819	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-5	5	-0.19	5507450	2082	15.21	2660	2665	2635	3455	1865	2660	2645.27	0.17	47	2706	2682	2651	2627	2596	2695	2640	109	795	500	1910	5	1	21875747	581	-0.79	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-24.79	2580	20240313	2.91	3180	-16.51	20240119	2580	2.91	20240313	3530	-24.79	20230515	2580	2.91	20240313	N	143210	500	109 억	36141	N	N	20	N	N
89	20240315	090825	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2660	0	3	0.00	5320	2	0.01	2660	2660	2660	3455	1865	2660	2660.00	0.17	0	2706	2682	2651	2627	2596	2695	2640	109	795	500	1910	5	1	21875747	582	-0.80	0.31	12	0.00	-3343.00	8461.00	3530	20230515	-24.65	2580	20240313	3.10	3180	-16.35	20240119	2580	3.10	20240313	3530	-24.65	20230515	2580	3.10	20240313	N	143210	500	109 억	36141	N	N	20	N	N
90	20240314	160812	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2660	20	2	0.76	36279540	13689	109.21	2620	2675	2620	3430	1850	2640	2650.27	0.16	81	2713	2676	2628	2591	2543	2695	2610	109	790	500	1900	5	1	21875747	582	-0.80	0.31	12	0.06	-3343.00	8461.00	3530	20230515	-24.65	2580	20240313	3.10	3180	-16.35	20240119	2580	3.10	20240313	3530	-24.65	20230515	2580	3.10	20240313	N	143210	500	109 억	36060	N	N	20	N	N
91	20240314	150815	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	10	2	0.38	32536045	12270	97.89	2620	2675	2620	3430	1850	2640	2651.67	0.16	-31	2713	2676	2628	2591	2543	2695	2610	109	790	500	1900	5	1	21875747	580	-0.79	0.31	12	0.06	-3343.00	8461.00	3530	20230515	-24.93	2580	20240313	2.71	3180	-16.67	20240119	2580	2.71	20240313	3530	-24.93	20230515	2580	2.71	20240313	N	143210	500	109 억	36060	N	N	9	N	N
92	20240314	140815	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	30	2	1.14	25255605	9519	75.94	2620	2670	2620	3430	1850	2640	2653.18	0.16	-29	2713	2676	2628	2591	2543	2695	2610	109	790	500	1900	5	1	21875747	584	-0.80	0.32	12	0.04	-3343.00	8461.00	3530	20230515	-24.36	2580	20240313	3.49	3180	-16.04	20240119	2580	3.49	20240313	3530	-24.36	20230515	2580	3.49	20240313	N	143210	500	109 억	36060	N	N	9	N	N
93	20240314	130811	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2630	-10	5	-0.38	19766775	7448	59.42	2620	2670	2620	3430	1850	2640	2653.97	0.16	-29	2713	2676	2628	2591	2543	2695	2610	109	790	500	1900	5	1	21875747	575	-0.79	0.31	12	0.03	-3343.00	8461.00	3530	20230515	-25.50	2580	20240313	1.94	3180	-17.30	20240119	2580	1.94	20240313	3530	-25.50	20230515	2580	1.94	20240313	N	143210	500	109 억	36060	N	N	9	N	N
94	20240314	120812	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2635	-5	5	-0.19	16084525	6050	48.26	2620	2670	2620	3430	1850	2640	2658.60	0.16	-30	2713	2676	2628	2591	2543	2695	2610	109	790	500	1900	5	1	21875747	576	-0.79	0.31	12	0.03	-3343.00	8461.00	3530	20230515	-25.35	2580	20240313	2.13	3180	-17.14	20240119	2580	2.13	20240313	3530	-25.35	20230515	2580	2.13	20240313	N	143210	500	109 억	36060	N	N	9	N	N
95	20240314	110813	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2640	0	3	0.00	15305745	5755	45.91	2620	2670	2620	3430	1850	2640	2659.56	0.16	-30	2713	2676	2628	2591	2543	2695	2610	109	790	500	1900	5	1	21875747	578	-0.79	0.31	12	0.03	-3343.00	8461.00	3530	20230515	-25.21	2580	20240313	2.33	3180	-16.98	20240119	2580	2.33	20240313	3530	-25.21	20230515	2580	2.33	20240313	N	143210	500	109 억	36060	N	N	9	N	N
96	20240314	100819	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2645	5	2	0.19	838965	320	2.55	2620	2655	2620	3430	1850	2640	2621.77	0.16	-30	2713	2676	2628	2591	2543	2695	2610	109	790	500	1900	5	1	21875747	579	-0.79	0.31	12	0.00	-3343.00	8461.00	3530	20230515	-25.07	2580	20240313	2.52	3180	-16.82	20240119	2580	2.52	20240313	3530	-25.07	20230515	2580	2.52	20240313	N	143210	500	109 억	36060	N	N	9	N	N
97	20240314	090815	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	15	2	0.57	476955	182	1.45	2620	2655	2620	3430	1850	2640	2620.63	0.16	-26	2713	2676	2628	2591	2543	2695	2610	109	790	500	1900	5	1	21875747	581	-0.79	0.31	12	0.00	-3343.00	8461.00	3530	20230515	-24.79	2580	20240313	2.91	3180	-16.51	20240119	2580	2.91	20240313	3530	-24.79	20230515	2580	2.91	20240313	N	143210	500	109 억	36060	N	N	9	N	N
98	20240313	160804	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2640	25	2	0.96	33059795	12535	227.25	2585	2665	2580	3395	1835	2615	2637.40	0.17	-78	2651	2632	2616	2597	2581	2625	2590	109	780	500	1880	5	1	21875747	578	-0.79	0.31	12	0.06	-3343.00	8461.00	3530	20230515	-25.21	2580	20240313	2.33	3180	-16.98	20240119	2580	2.33	20240313	3530	-25.21	20230515	2580	2.33	20240313	N	143210	500	109 억	36138	N	N	9	N	N
99	20240313	150806	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2640	25	2	0.96	32486915	12318	223.31	2585	2665	2580	3395	1835	2615	2637.35	0.17	-78	2651	2632	2616	2597	2581	2625	2590	109	780	500	1880	5	1	21875747	578	-0.79	0.31	12	0.06	-3343.00	8461.00	3530	20230515	-25.21	2580	20240313	2.33	3180	-16.98	20240119	2580	2.33	20240313	3530	-25.21	20230515	2580	2.33	20240313	N	143210	500	109 억	36138	N	N	4	N	N
100	20240313	140809	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2635	20	2	0.76	30561860	11584	210.01	2585	2665	2580	3395	1835	2615	2638.28	0.17	-108	2651	2632	2616	2597	2581	2625	2590	109	780	500	1880	5	1	21875747	576	-0.79	0.31	12	0.05	-3343.00	8461.00	3530	20230515	-25.35	2580	20240313	2.13	3180	-17.14	20240119	2580	2.13	20240313	3530	-25.35	20230515	2580	2.13	20240313	N	143210	500	109 억	36138	N	N	4	N	N
101	20240313	130812	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2640	25	2	0.96	28365780	10749	194.87	2585	2665	2580	3395	1835	2615	2638.92	0.17	-108	2651	2632	2616	2597	2581	2625	2590	109	780	500	1880	5	1	21875747	578	-0.79	0.31	12	0.05	-3343.00	8461.00	3530	20230515	-25.21	2580	20240313	2.33	3180	-16.98	20240119	2580	2.33	20240313	3530	-25.21	20230515	2580	2.33	20240313	N	143210	500	109 억	36138	N	N	4	N	N
102	20240313	120807	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2645	30	2	1.15	24091650	9131	165.54	2585	2665	2580	3395	1835	2615	2638.45	0.17	-108	2651	2632	2616	2597	2581	2625	2590	109	780	500	1880	5	1	21875747	579	-0.79	0.31	12	0.04	-3343.00	8461.00	3530	20230515	-25.07	2580	20240313	2.52	3180	-16.82	20240119	2580	2.52	20240313	3530	-25.07	20230515	2580	2.52	20240313	N	143210	500	109 억	36138	N	N	4	N	N
103	20240313	110805	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2640	25	2	0.96	23351050	8851	160.46	2585	2665	2580	3395	1835	2615	2638.24	0.17	-108	2651	2632	2616	2597	2581	2625	2590	109	780	500	1880	5	1	21875747	578	-0.79	0.31	12	0.04	-3343.00	8461.00	3530	20230515	-25.21	2580	20240313	2.33	3180	-16.98	20240119	2580	2.33	20240313	3530	-25.21	20230515	2580	2.33	20240313	N	143210	500	109 억	36138	N	N	4	N	N
104	20240313	100802	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2635	20	2	0.76	14570665	5523	100.13	2585	2665	2580	3395	1835	2615	2638.18	0.17	-105	2651	2632	2616	2597	2581	2625	2590	109	780	500	1880	5	1	21875747	576	-0.79	0.31	12	0.03	-3343.00	8461.00	3530	20230515	-25.35	2580	20240313	2.13	3180	-17.14	20240119	2580	2.13	20240313	3530	-25.35	20230515	2580	2.13	20240313	N	143210	500	109 억	36138	N	N	4	N	N
105	20240313	090808	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2640	25	2	0.96	1498370	576	10.44	2585	2640	2580	3395	1835	2615	2601.34	0.17	-44	2651	2632	2616	2597	2581	2625	2590	109	780	500	1880	5	1	21875747	578	-0.79	0.31	12	0.00	-3343.00	8461.00	3530	20230515	-25.21	2580	20240313	2.33	3180	-16.98	20240119	2580	2.33	20240313	3530	-25.21	20230515	2580	2.33	20240313	N	143210	500	109 억	36138	N	N	4	N	N
106	20240312	160755	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2615	0	3	0.00	14345670	5506	40.08	2635	2635	2600	3395	1835	2615	2605.45	0.17	-94	2705	2660	2625	2580	2545	2642	2562	109	780	500	1880	5	1	21875747	572	-0.78	0.31	12	0.03	-3343.00	8461.00	3530	20230515	-25.92	2590	20240311	0.97	3180	-17.77	20240119	2590	0.97	20240311	3530	-25.92	20230515	2590	0.97	20240311	N	143210	500	109 억	36232	N	N	4	N	N
107	20240312	150755	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2615	0	3	0.00	13380735	5137	37.40	2635	2635	2600	3395	1835	2615	2604.78	0.17	-94	2705	2660	2625	2580	2545	2642	2562	109	780	500	1880	5	1	21875747	572	-0.78	0.31	12	0.02	-3343.00	8461.00	3530	20230515	-25.92	2590	20240311	0.97	3180	-17.77	20240119	2590	0.97	20240311	3530	-25.92	20230515	2590	0.97	20240311	N	143210	500	109 억	36232	N	N	1	N	N
108	20240312	140748	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2620	5	2	0.19	12617065	4845	35.27	2635	2635	2600	3395	1835	2615	2604.14	0.17	-84	2705	2660	2625	2580	2545	2642	2562	109	780	500	1880	5	1	21875747	573	-0.78	0.31	12	0.02	-3343.00	8461.00	3530	20230515	-25.78	2590	20240311	1.16	3180	-17.61	20240119	2590	1.16	20240311	3530	-25.78	20230515	2590	1.16	20240311	N	143210	500	109 억	36232	N	N	1	N	N
109	20240312	130717	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2615	0	3	0.00	10879575	4178	30.42	2635	2635	2600	3395	1835	2615	2604.02	0.17	-18	2705	2660	2625	2580	2545	2642	2562	109	780	500	1880	5	1	21875747	572	-0.78	0.31	12	0.02	-3343.00	8461.00	3530	20230515	-25.92	2590	20240311	0.97	3180	-17.77	20240119	2590	0.97	20240311	3530	-25.92	20230515	2590	0.97	20240311	N	143210	500	109 억	36232	N	N	1	N	N
110	20240312	120757	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2600	-15	5	-0.57	10858655	4170	30.36	2635	2635	2600	3395	1835	2615	2603.99	0.17	-10	2705	2660	2625	2580	2545	2642	2562	109	780	500	1880	5	1	21875747	569	-0.78	0.31	12	0.02	-3343.00	8461.00	3530	20230515	-26.35	2590	20240311	0.39	3180	-18.24	20240119	2590	0.39	20240311	3530	-26.35	20230515	2590	0.39	20240311	N	143210	500	109 억	36232	N	N	1	N	N
111	20240312	110757	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2605	-10	5	-0.38	8221085	3157	22.98	2635	2635	2600	3395	1835	2615	2604.08	0.17	-10	2705	2660	2625	2580	2545	2642	2562	109	780	500	1880	5	1	21875747	570	-0.78	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-26.20	2590	20240311	0.58	3180	-18.08	20240119	2590	0.58	20240311	3530	-26.20	20230515	2590	0.58	20240311	N	143210	500	109 억	36232	N	N	1	N	N
112	20240312	100757	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2605	-10	5	-0.38	2040390	780	5.68	2635	2635	2605	3395	1835	2615	2615.88	0.17	-10	2705	2660	2625	2580	2545	2642	2562	109	780	500	1880	5	1	21875747	570	-0.78	0.31	12	0.00	-3343.00	8461.00	3530	20230515	-26.20	2590	20240311	0.58	3180	-18.08	20240119	2590	0.58	20240311	3530	-26.20	20230515	2590	0.58	20240311	N	143210	500	109 억	36232	N	N	1	N	N
113	20240312	090755	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2635	20	2	0.76	115940	44	0.32	2635	2635	2635	3395	1835	2615	2635.00	0.17	0	2705	2660	2625	2580	2545	2642	2562	109	780	500	1880	5	1	21875747	576	-0.79	0.31	12	0.00	-3343.00	8461.00	3530	20230515	-25.35	2590	20240311	1.74	3180	-17.14	20240119	2590	1.74	20240311	3530	-25.35	20230515	2590	1.74	20240311	N	143210	500	109 억	36232	N	N	1	N	N
114	20240311	160754	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2615	-5	5	-0.19	35861230	13734	114.78	2640	2670	2590	3405	1835	2620	2611.13	0.17	43	2700	2660	2635	2595	2570	2647	2582	109	785	500	1880	5	1	21875747	572	-0.78	0.31	12	0.06	-3343.00	8461.00	3530	20230515	-25.92	2590	20240311	0.97	3180	-17.77	20240119	2590	0.97	20240311	3530	-25.92	20230515	2590	0.97	20240311	N	143210	500	109 억	36189	N	N	1	N	N
115	20240311	150752	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2595	-25	5	-0.95	34081700	13049	109.05	2640	2670	2590	3405	1835	2620	2611.82	0.17	43	2700	2660	2635	2595	2570	2647	2582	109	785	500	1880	5	1	21875747	568	-0.78	0.31	12	0.06	-3343.00	8461.00	3530	20230515	-26.49	2590	20240311	0.19	3180	-18.40	20240119	2590	0.19	20240311	3530	-26.49	20230515	2590	0.19	20240311	N	143210	500	109 억	36189	N	N	10	N	N
116	20240311	140751	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2600	-20	5	-0.76	28455755	10880	90.92	2640	2670	2595	3405	1835	2620	2615.42	0.17	43	2700	2660	2635	2595	2570	2647	2582	109	785	500	1880	5	1	21875747	569	-0.78	0.31	12	0.05	-3343.00	8461.00	3530	20230515	-26.35	2595	20240311	0.19	3180	-18.24	20240119	2595	0.19	20240311	3530	-26.35	20230515	2595	0.19	20240311	N	143210	500	109 억	36189	N	N	10	N	N
117	20240311	130752	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2595	-25	5	-0.95	24146640	9220	77.05	2640	2670	2595	3405	1835	2620	2618.94	0.17	31	2700	2660	2635	2595	2570	2647	2582	109	785	500	1880	5	1	21875747	568	-0.78	0.31	12	0.04	-3343.00	8461.00	3530	20230515	-26.49	2595	20240311	0.00	3180	-18.40	20240119	2595	0.00	20240311	3530	-26.49	20230515	2595	0.00	20240311	N	143210	500	109 억	36189	N	N	10	N	N
118	20240311	120753	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2620	0	3	0.00	15509010	5899	49.30	2640	2670	2600	3405	1835	2620	2629.09	0.17	-29	2700	2660	2635	2595	2570	2647	2582	109	785	500	1880	5	1	21875747	573	-0.78	0.31	12	0.03	-3343.00	8461.00	3530	20230515	-25.78	2600	20240311	0.77	3180	-17.61	20240119	2600	0.77	20240311	3530	-25.78	20230515	2600	0.77	20240311	N	143210	500	109 억	36189	N	N	10	N	N
119	20240311	110749	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2640	20	2	0.76	7511055	2869	23.98	2640	2670	2600	3405	1835	2620	2618.00	0.17	-29	2700	2660	2635	2595	2570	2647	2582	109	785	500	1880	5	1	21875747	578	-0.79	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-25.21	2600	20240311	1.54	3180	-16.98	20240119	2600	1.54	20240311	3530	-25.21	20230515	2600	1.54	20240311	N	143210	500	109 억	36189	N	N	10	N	N
120	20240311	100741	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2660	40	2	1.53	6006250	2299	19.21	2640	2670	2600	3405	1835	2620	2612.55	0.17	-29	2700	2660	2635	2595	2570	2647	2582	109	785	500	1880	5	1	21875747	582	-0.80	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-24.65	2600	20240311	2.31	3180	-16.35	20240119	2600	2.31	20240311	3530	-24.65	20230515	2600	2.31	20240311	N	143210	500	109 억	36189	N	N	10	N	N
121	20240311	090745	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2620	0	3	0.00	5572810	2135	17.84	2640	2640	2600	3405	1835	2620	2610.22	0.17	-29	2700	2660	2635	2595	2570	2647	2582	109	785	500	1880	5	1	21875747	573	-0.78	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-25.78	2600	20240311	0.77	3180	-17.61	20240119	2600	0.77	20240311	3530	-25.78	20230515	2600	0.77	20240311	N	143210	500	109 억	36189	N	N	10	N	N
122	20240308	160749	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2620	-25	5	-0.95	30635990	11674	22.74	2655	2675	2610	3435	1855	2645	2624.30	0.17	-138	2808	2726	2663	2581	2518	2695	2550	109	790	500	1900	5	1	21875747	573	-0.78	0.31	12	0.05	-3343.00	8461.00	3530	20230515	-25.78	2600	20240307	0.77	3180	-17.61	20240119	2600	0.77	20240307	3530	-25.78	20230515	2600	0.77	20240307	N	143210	500	109 억	36327	N	N	10	N	N
123	20240308	150751	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2635	-10	5	-0.38	25634885	9765	19.02	2655	2675	2610	3435	1855	2645	2625.18	0.17	-135	2808	2726	2663	2581	2518	2695	2550	109	790	500	1900	5	1	21875747	576	-0.79	0.31	12	0.04	-3343.00	8461.00	3530	20230515	-25.35	2600	20240307	1.35	3180	-17.14	20240119	2600	1.35	20240307	3530	-25.35	20230515	2600	1.35	20240307	N	143210	500	109 억	36327	N	N	4	N	N
124	20240308	140744	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2615	-30	5	-1.13	20769095	7914	15.42	2655	2675	2610	3435	1855	2645	2624.35	0.17	-129	2808	2726	2663	2581	2518	2695	2550	109	790	500	1900	5	1	21875747	572	-0.78	0.31	12	0.04	-3343.00	8461.00	3530	20230515	-25.92	2600	20240307	0.58	3180	-17.77	20240119	2600	0.58	20240307	3530	-25.92	20230515	2600	0.58	20240307	N	143210	500	109 억	36327	N	N	4	N	N
125	20240308	130741	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	-20	5	-0.76	19500665	7431	14.48	2655	2675	2610	3435	1855	2645	2624.23	0.17	-128	2808	2726	2663	2581	2518	2695	2550	109	790	500	1900	5	1	21875747	574	-0.79	0.31	12	0.03	-3343.00	8461.00	3530	20230515	-25.64	2600	20240307	0.96	3180	-17.45	20240119	2600	0.96	20240307	3530	-25.64	20230515	2600	0.96	20240307	N	143210	500	109 억	36327	N	N	4	N	N
126	20240308	120742	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2615	-30	5	-1.13	19002590	7241	14.11	2655	2675	2610	3435	1855	2645	2624.30	0.17	-135	2808	2726	2663	2581	2518	2695	2550	109	790	500	1900	5	1	21875747	572	-0.78	0.31	12	0.03	-3343.00	8461.00	3530	20230515	-25.92	2600	20240307	0.58	3180	-17.77	20240119	2600	0.58	20240307	3530	-25.92	20230515	2600	0.58	20240307	N	143210	500	109 억	36327	N	N	4	N	N
127	20240308	110743	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2615	-30	5	-1.13	16207950	6172	12.02	2655	2675	2615	3435	1855	2645	2626.05	0.17	-133	2808	2726	2663	2581	2518	2695	2550	109	790	500	1900	5	1	21875747	572	-0.78	0.31	12	0.03	-3343.00	8461.00	3530	20230515	-25.92	2600	20240307	0.58	3180	-17.77	20240119	2600	0.58	20240307	3530	-25.92	20230515	2600	0.58	20240307	N	143210	500	109 억	36327	N	N	4	N	N
128	20240308	100738	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	-20	5	-0.76	13740875	5231	10.19	2655	2675	2615	3435	1855	2645	2626.82	0.17	-14	2808	2726	2663	2581	2518	2695	2550	109	790	500	1900	5	1	21875747	574	-0.79	0.31	12	0.02	-3343.00	8461.00	3530	20230515	-25.64	2600	20240307	0.96	3180	-17.45	20240119	2600	0.96	20240307	3530	-25.64	20230515	2600	0.96	20240307	N	143210	500	109 억	36327	N	N	4	N	N
129	20240308	090740	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	5	2	0.19	1945120	734	1.43	2655	2675	2635	3435	1855	2645	2650.03	0.17	0	2808	2726	2663	2581	2518	2695	2550	109	790	500	1900	5	1	21875747	580	-0.79	0.31	12	0.00	-3343.00	8461.00	3530	20230515	-24.93	2600	20240307	1.92	3180	-16.67	20240119	2600	1.92	20240307	3530	-24.93	20230515	2600	1.92	20240307	N	143210	500	109 억	36327	N	N	4	N	N
130	20240307	160740	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2645	-15	5	-0.56	135593660	51198	1387.48	2680	2745	2600	3455	1865	2660	2648.42	0.17	-699	2700	2680	2665	2645	2630	2672	2637	109	795	500	1910	5	1	21875747	579	-0.79	0.31	12	0.23	-3343.00	8461.00	3530	20230515	-25.07	2600	20240307	1.73	3180	-16.82	20240119	2600	1.73	20240307	3530	-25.07	20230515	2600	1.73	20240307	N	143210	500	109 억	37058	N	N	4	N	N
131	20240307	150721	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2645	-15	5	-0.56	81662780	31048	841.41	2680	2680	2600	3455	1865	2660	2630.21	0.17	367	2700	2680	2665	2645	2630	2672	2637	109	795	500	1910	5	1	21875747	579	-0.79	0.31	12	0.14	-3343.00	8461.00	3530	20230515	-25.07	2600	20240307	1.73	3180	-16.82	20240119	2600	1.73	20240307	3530	-25.07	20230515	2600	1.73	20240307	N	143210	500	109 억	37058	N	N	53	N	N
132	20240307	140729	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2645	-15	5	-0.56	73300210	27896	755.99	2680	2680	2600	3455	1865	2660	2627.62	0.17	410	2700	2680	2665	2645	2630	2672	2637	109	795	500	1910	5	1	21875747	579	-0.79	0.31	12	0.13	-3343.00	8461.00	3530	20230515	-25.07	2600	20240307	1.73	3180	-16.82	20240119	2600	1.73	20240307	3530	-25.07	20230515	2600	1.73	20240307	N	143210	500	109 억	37058	N	N	53	N	N
133	20240307	130731	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2605	-55	5	-2.07	52162355	19857	538.13	2680	2680	2600	3455	1865	2660	2626.90	0.17	12	2700	2680	2665	2645	2630	2672	2637	109	795	500	1910	5	1	21875747	570	-0.78	0.31	12	0.09	-3343.00	8461.00	3530	20230515	-26.20	2600	20240307	0.19	3180	-18.08	20240119	2600	0.19	20240307	3530	-26.20	20230515	2600	0.19	20240307	N	143210	500	109 억	37058	N	N	53	N	N
134	20240307	120734	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2630	-30	5	-1.13	30685925	11608	314.58	2680	2680	2600	3455	1865	2660	2643.52	0.17	51	2700	2680	2665	2645	2630	2672	2637	109	795	500	1910	5	1	21875747	575	-0.79	0.31	12	0.05	-3343.00	8461.00	3530	20230515	-25.50	2600	20240307	1.15	3180	-17.30	20240119	2600	1.15	20240307	3530	-25.50	20230515	2600	1.15	20240307	N	143210	500	109 억	37058	N	N	53	N	N
135	20240307	110740	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2660	0	3	0.00	12226600	4572	123.90	2680	2680	2650	3455	1865	2660	2674.23	0.17	-51	2700	2680	2665	2645	2630	2672	2637	109	795	500	1910	5	1	21875747	582	-0.80	0.31	12	0.02	-3343.00	8461.00	3530	20230515	-24.65	2650	20240307	0.38	3180	-16.35	20240119	2650	0.38	20240307	3530	-24.65	20230515	2650	0.38	20240307	N	143210	500	109 억	37058	N	N	53	N	N
136	20240307	100734	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2675	15	2	0.56	1480610	555	15.04	2680	2680	2650	3455	1865	2660	2667.77	0.17	-33	2700	2680	2665	2645	2630	2672	2637	109	795	500	1910	5	1	21875747	585	-0.80	0.32	12	0.00	-3343.00	8461.00	3530	20230515	-24.22	2650	20240307	0.94	3180	-15.88	20240119	2650	0.94	20240307	3530	-24.22	20230515	2650	0.94	20240307	N	143210	500	109 억	37058	N	N	53	N	N
137	20240307	090736	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	15	2	0.56	342995	128	3.47	2680	2680	2675	3455	1865	2660	2679.65	0.17	-28	2700	2680	2665	2645	2630	2672	2637	109	795	500	1910	5	1	21875747	585	-0.80	0.32	12	0.00	-3343.00	8461.00	3530	20230515	-24.22	2650	20240305	0.94	3180	-15.88	20240119	2650	0.94	20240305	3530	-24.22	20230515	2650	0.94	20240305	N	143210	500	109 억	37058	N	N	53	N	N
138	20240306	160731	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2660	-5	5	-0.19	9816400	3690	16.90	2665	2685	2650	3460	1870	2665	2660.27	0.17	-34	2708	2686	2668	2646	2628	2677	2637	109	795	500	1910	5	1	21875747	582	-0.80	0.31	12	0.02	-3343.00	8461.00	3530	20230515	-24.65	2650	20240306	0.38	3180	-16.35	20240119	2650	0.38	20240306	3530	-24.65	20230515	2650	0.38	20240306	N	143210	500	109 억	37092	N	N	53	N	N
139	20240306	150731	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2660	-5	5	-0.19	8691120	3267	14.96	2665	2685	2650	3460	1870	2665	2660.28	0.17	10	2708	2686	2668	2646	2628	2677	2637	109	795	500	1910	5	1	21875747	582	-0.80	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-24.65	2650	20240306	0.38	3180	-16.35	20240119	2650	0.38	20240306	3530	-24.65	20230515	2650	0.38	20240306	N	143210	500	109 억	37092	N	N	19	N	N
140	20240306	140734	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2660	-5	5	-0.19	8651185	3252	14.90	2665	2685	2650	3460	1870	2665	2660.27	0.17	21	2708	2686	2668	2646	2628	2677	2637	109	795	500	1910	5	1	21875747	582	-0.80	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-24.65	2650	20240306	0.38	3180	-16.35	20240119	2650	0.38	20240306	3530	-24.65	20230515	2650	0.38	20240306	N	143210	500	109 억	37092	N	N	19	N	N
141	20240306	130736	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2660	-5	5	-0.19	6831730	2566	11.75	2665	2685	2650	3460	1870	2665	2662.40	0.17	-23	2708	2686	2668	2646	2628	2677	2637	109	795	500	1910	5	1	21875747	582	-0.80	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-24.65	2650	20240306	0.38	3180	-16.35	20240119	2650	0.38	20240306	3530	-24.65	20230515	2650	0.38	20240306	N	143210	500	109 억	37092	N	N	19	N	N
142	20240306	120734	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2655	-10	5	-0.38	6102265	2293	10.50	2665	2685	2650	3460	1870	2665	2661.26	0.17	-22	2708	2686	2668	2646	2628	2677	2637	109	795	500	1910	5	1	21875747	581	-0.79	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-24.79	2650	20240306	0.19	3180	-16.51	20240119	2650	0.19	20240306	3530	-24.79	20230515	2650	0.19	20240306	N	143210	500	109 억	37092	N	N	19	N	N
143	20240306	110732	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2660	-5	5	-0.19	5275250	1982	9.08	2665	2685	2650	3460	1870	2665	2661.58	0.17	-21	2708	2686	2668	2646	2628	2677	2637	109	795	500	1910	5	1	21875747	582	-0.80	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-24.65	2650	20240306	0.38	3180	-16.35	20240119	2650	0.38	20240306	3530	-24.65	20230515	2650	0.38	20240306	N	143210	500	109 억	37092	N	N	19	N	N
144	20240306	100717	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2660	-5	5	-0.19	3792220	1426	6.53	2665	2685	2650	3460	1870	2665	2659.34	0.17	-12	2708	2686	2668	2646	2628	2677	2637	109	795	500	1910	5	1	21875747	582	-0.80	0.31	12	0.01	-3343.00	8461.00	3530	20230515	-24.65	2650	20240306	0.38	3180	-16.35	20240119	2650	0.38	20240306	3530	-24.65	20230515	2650	0.38	20240306	N	143210	500	109 억	37092	N	N	19	N	N
145	20240306	090730	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	0	3	0.00	680910	255	1.17	2665	2685	2660	3460	1870	2665	2670.24	0.17	-23	2708	2686	2668	2646	2628	2677	2637	109	795	500	1910	5	1	21875747	583	-0.80	0.31	12	0.00	-3343.00	8461.00	3530	20230515	-24.50	2650	20240305	0.57	3180	-16.19	20240119	2650	0.57	20240305	3530	-24.50	20230515	2650	0.57	20240305	N	143210	500	109 억	37092	N	N	19	N	N
146	20240305	160727	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2665	-5	5	-0.19	58125600	21830	63.05	2670	2690	2650	3470	1870	2670	2662.64	0.17	332	2830	2750	2710	2630	2590	2730	2610	109	800	500	1920	5	1	21875747	583	-0.80	0.31	12	0.10	-3343.00	8461.00	3530	20230515	-24.50	2650	20240305	0.57	3180	-16.19	20240119	2650	0.57	20240305	3530	-24.50	20230515	2650	0.57	20240305	N	143210	500	109 억	36746	N	N	19	N	N
147	20240305	150726	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2675	5	2	0.19	56453590	21203	61.23	2670	2690	2650	3470	1870	2670	2662.53	0.17	333	2830	2750	2710	2630	2590	2730	2610	109	800	500	1920	5	1	21875747	585	-0.80	0.32	12	0.10	-3343.00	8461.00	3530	20230515	-24.22	2650	20240305	0.94	3180	-15.88	20240119	2650	0.94	20240305	3530	-24.22	20230515	2650	0.94	20240305	N	143210	500	109 억	36746	N	N	30	N	N
148	20240305	140719	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2670	0	3	0.00	52389770	19684	56.85	2670	2690	2650	3470	1870	2670	2661.54	0.17	336	2830	2750	2710	2630	2590	2730	2610	109	800	500	1920	5	1	21875747	584	-0.80	0.32	12	0.09	-3343.00	8461.00	3530	20230515	-24.36	2650	20240305	0.75	3180	-16.04	20240119	2650	0.75	20240305	3530	-24.36	20230515	2650	0.75	20240305	N	143210	500	109 억	36746	N	N	30	N	N
149	20240305	130716	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2675	5	2	0.19	49691445	18673	53.93	2670	2690	2650	3470	1870	2670	2661.14	0.17	334	2830	2750	2710	2630	2590	2730	2610	109	800	500	1920	5	1	21875747	585	-0.80	0.32	12	0.09	-3343.00	8461.00	3530	20230515	-24.22	2650	20240305	0.94	3180	-15.88	20240119	2650	0.94	20240305	3530	-24.22	20230515	2650	0.94	20240305	N	143210	500	109 억	36746	N	N	30	N	N
150	20240305	120720	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2680	10	2	0.37	32953780	12396	35.80	2670	2680	2650	3470	1870	2670	2658.42	0.17	-53	2830	2750	2710	2630	2590	2730	2610	109	800	500	1920	5	1	21875747	586	-0.80	0.32	12	0.06	-3343.00	8461.00	3530	20230515	-24.08	2650	20240305	1.13	3180	-15.72	20240119	2650	1.13	20240305	3530	-24.08	20230515	2650	1.13	20240305	N	143210	500	109 억	36746	N	N	30	N	N
151	20240305	110722	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2655	-15	5	-0.56	32148405	12094	34.93	2670	2680	2650	3470	1870	2670	2658.21	0.17	-71	2830	2750	2710	2630	2590	2730	2610	109	800	500	1920	5	1	21875747	581	-0.79	0.31	12	0.06	-3343.00	8461.00	3530	20230515	-24.79	2650	20240305	0.19	3180	-16.51	20240119	2650	0.19	20240305	3530	-24.79	20230515	2650	0.19	20240305	N	143210	500	109 억	36746	N	N	30	N	N
152	20240305	100718	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2670	0	3	0.00	14356010	5397	15.59	2670	2670	2650	3470	1870	2670	2660.00	0.17	-85	2830	2750	2710	2630	2590	2730	2610	109	800	500	1920	5	1	21875747	584	-0.80	0.32	12	0.02	-3343.00	8461.00	3530	20230515	-24.36	2650	20240305	0.75	3180	-16.04	20240119	2650	0.75	20240305	3530	-24.36	20230515	2650	0.75	20240305	N	143210	500	109 억	36746	N	N	30	N	N
153	20240305	090719	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2665	-5	5	-0.19	1705870	639	1.85	2670	2670	2665	3470	1870	2670	2669.59	0.17	-96	2830	2750	2710	2630	2590	2730	2610	109	800	500	1920	5	1	21875747	583	-0.80	0.31	12	0.00	-3343.00	8461.00	3530	20230515	-24.50	2665	20240305	0.00	3180	-16.19	20240119	2665	0.00	20240305	3530	-24.50	20230515	2665	0.00	20240305	N	143210	500	109 억	36746	N	N	30	N	N
154	20240304	160721	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2670	-95	5	-3.44	93727405	34624	552.66	2765	2790	2670	3590	1940	2765	2707.28	0.17	-18	2845	2805	2785	2745	2725	2795	2735	109	825	500	1990	5	1	21875747	584	-0.80	0.32	12	0.16	-3343.00	8461.00	3530	20230515	-24.36	2670	20240304	0.00	3180	-16.04	20240119	2670	0.00	20240304	3530	-24.36	20230515	2670	0.00	20240304	N	143210	500	109 억	36778	N	N	30	N	N
155	20240304	150716	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2690	-75	5	-2.71	80085810	29527	471.30	2765	2790	2680	3590	1940	2765	2712.29	0.17	2430	2845	2805	2785	2745	2725	2795	2735	109	825	500	1990	5	1	21875747	588	-0.80	0.32	12	0.13	-3343.00	8461.00	3530	20230515	-23.80	2680	20240304	0.37	3180	-15.41	20240119	2680	0.37	20240304	3530	-23.80	20230515	2680	0.37	20240304	N	143210	500	109 억	36778	N	N	37	N	N
156	20240304	140644	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2685	-80	5	-2.89	72885595	26850	428.57	2765	2790	2680	3590	1940	2765	2714.55	0.17	3737	2845	2805	2785	2745	2725	2795	2735	109	825	500	1990	5	1	21875747	587	-0.80	0.32	12	0.12	-3343.00	8461.00	3530	20230515	-23.94	2680	20240304	0.19	3180	-15.57	20240119	2680	0.19	20240304	3530	-23.94	20230515	2680	0.19	20240304	N	143210	500	109 억	36778	N	N	37	N	N
157	20240304	130711	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	-65	5	-2.35	64001795	23548	375.87	2765	2790	2695	3590	1940	2765	2717.93	0.17	3732	2845	2805	2785	2745	2725	2795	2735	109	825	500	1990	5	1	21875747	591	-0.81	0.32	12	0.11	-3343.00	8461.00	3530	20230515	-23.51	2680	20240205	0.75	3180	-15.09	20240119	2680	0.75	20240205	3530	-23.51	20230515	2680	0.75	20240205	N	143210	500	109 억	36778	N	N	37	N	N
158	20240304	120647	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2770	5	2	0.18	7411100	2674	42.68	2765	2790	2750	3590	1940	2765	2771.54	0.17	-18	2845	2805	2785	2745	2725	2795	2735	109	825	500	1990	5	1	21875747	606	-0.83	0.33	12	0.01	-3343.00	8461.00	3530	20230515	-21.53	2680	20240205	3.36	3180	-12.89	20240119	2680	3.36	20240205	3530	-21.53	20230515	2680	3.36	20240205	N	143210	500	109 억	36778	N	N	37	N	N
159	20240304	110706	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2790	25	2	0.90	2707070	974	15.55	2765	2790	2765	3590	1940	2765	2779.33	0.17	-18	2845	2805	2785	2745	2725	2795	2735	109	825	500	1990	5	1	21875747	610	-0.83	0.33	12	0.00	-3343.00	8461.00	3530	20230515	-20.96	2680	20240205	4.10	3180	-12.26	20240119	2680	4.10	20240205	3530	-20.96	20230515	2680	4.10	20240205	N	143210	500	109 억	36778	N	N	37	N	N
160	20240304	100707	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2770	5	2	0.18	1160110	418	6.67	2765	2790	2765	3590	1940	2765	2775.38	0.17	-18	2845	2805	2785	2745	2725	2795	2735	109	825	500	1990	5	1	21875747	606	-0.83	0.33	12	0.00	-3343.00	8461.00	3530	20230515	-21.53	2680	20240205	3.36	3180	-12.89	20240119	2680	3.36	20240205	3530	-21.53	20230515	2680	3.36	20240205	N	143210	500	109 억	36778	N	N	37	N	N
161	20240304	090708	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2765	0	3	0.00	323505	117	1.87	2765	2765	2765	3590	1940	2765	2765.00	0.17	-17	2845	2805	2785	2745	2725	2795	2735	109	825	500	1990	5	1	21875747	605	-0.83	0.33	12	0.00	-3343.00	8461.00	3530	20230515	-21.67	2680	20240205	3.17	3180	-13.05	20240119	2680	3.17	20240205	3530	-21.67	20230515	2680	3.17	20240205	N	143210	500	109 억	36778	N	N	37	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History