KissMeData/015230/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160325	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6710	140	2	2.13	2126651850	317847	155.90	6610	6860	6450	8540	4600	6570	6690.80	6.50	15831	6770	6670	6570	6470	6370	6720	6520	143	1970	500	4990	10	1	28572230	1917	5.65	0.70	12	1.11	1188.00	9647.00	8900	20230712	-24.61	4990	20240416	34.47	6860	-2.19	20240430	4990	34.47	20240416	8900	-24.61	20230712	4990	34.47	20240416	1.77	N	015230	500	142 억	1857312	N	N	0	N	N
3	20240430	150323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6720	150	2	2.28	2097097220	313449	153.74	6610	6860	6450	8540	4600	6570	6690.39	6.50	15224	6770	6670	6570	6470	6370	6720	6520	143	1970	500	4990	10	1	28572230	1920	5.66	0.70	12	1.10	1188.00	9647.00	8900	20230712	-24.49	4990	20240416	34.67	6860	-2.04	20240430	4990	34.67	20240416	8900	-24.49	20230712	4990	34.67	20240416	1.77	N	015230	500	142 억	1857312	N	N	0	N	N
4	20240430	140324	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6680	110	2	1.67	1244054370	187389	91.91	6610	6860	6450	8540	4600	6570	6638.89	6.50	20422	6770	6670	6570	6470	6370	6720	6520	143	1970	500	4990	10	1	28572230	1909	5.62	0.69	12	0.66	1188.00	9647.00	8900	20230712	-24.94	4990	20240416	33.87	6860	-2.62	20240430	4990	33.87	20240416	8900	-24.94	20230712	4990	33.87	20240416	1.77	N	015230	500	142 억	1857312	N	N	0	N	N
5	20240430	130323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6570	0	3	0.00	520181460	79354	38.92	6610	6650	6450	8540	4600	6570	6555.20	6.50	9648	6770	6670	6570	6470	6370	6720	6520	143	1970	500	4990	10	1	28572230	1877	5.53	0.68	12	0.28	1188.00	9647.00	8900	20230712	-26.18	4990	20240416	31.66	6720	-2.23	20240426	4990	31.66	20240416	8900	-26.18	20230712	4990	31.66	20240416	1.77	N	015230	500	142 억	1857312	N	N	0	N	N
6	20240430	120324	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6540	-30	5	-0.46	459078400	70024	34.35	6610	6650	6450	8540	4600	6570	6556.02	6.50	3508	6770	6670	6570	6470	6370	6720	6520	143	1970	500	4990	10	1	28572230	1869	5.51	0.68	12	0.25	1188.00	9647.00	8900	20230712	-26.52	4990	20240416	31.06	6720	-2.68	20240426	4990	31.06	20240416	8900	-26.52	20230712	4990	31.06	20240416	1.77	N	015230	500	142 억	1857312	N	N	0	N	N
7	20240430	110323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6500	-70	5	-1.07	328477500	50039	24.54	6610	6650	6450	8540	4600	6570	6564.43	6.50	-3022	6770	6670	6570	6470	6370	6720	6520	143	1970	500	4990	10	1	28572230	1857	5.47	0.67	12	0.18	1188.00	9647.00	8900	20230712	-26.97	4990	20240416	30.26	6720	-3.27	20240426	4990	30.26	20240416	8900	-26.97	20230712	4990	30.26	20240416	1.77	N	015230	500	142 억	1857312	N	N	0	N	N
8	20240430	100321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6590	20	2	0.30	191732520	29137	14.29	6610	6650	6450	8540	4600	6570	6580.38	6.50	-4375	6770	6670	6570	6470	6370	6720	6520	143	1970	500	4990	10	1	28572230	1883	5.55	0.68	12	0.10	1188.00	9647.00	8900	20230712	-25.96	4990	20240416	32.06	6720	-1.93	20240426	4990	32.06	20240416	8900	-25.96	20230712	4990	32.06	20240416	1.77	N	015230	500	142 억	1857312	N	N	0	N	N
9	20240430	090329	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6590	20	2	0.30	42102830	6358	3.12	6610	6650	6590	8540	4600	6570	6622.02	6.50	-2022	6770	6670	6570	6470	6370	6720	6520	143	1970	500	4990	10	1	28572230	1883	5.55	0.68	12	0.02	1188.00	9647.00	8900	20230712	-25.96	4990	20240416	32.06	6720	-1.93	20240426	4990	32.06	20240416	8900	-25.96	20230712	4990	32.06	20240416	1.77	N	015230	500	142 억	1857312	N	N	0	N	N
10	20240429	160321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6570	100	2	1.55	1342676640	203868	39.68	6490	6670	6470	8410	4530	6470	6586.01	6.44	19231	6863	6666	6523	6326	6183	6595	6255	143	1940	500	4910	10	1	28572230	1877	5.53	0.68	12	0.71	1188.00	9647.00	8900	20230712	-26.18	4990	20240416	31.66	6720	-2.23	20240426	4990	31.66	20240416	8900	-26.18	20230712	4990	31.66	20240416	1.85	N	015230	500	142 억	1839309	N	N	8	N	N
11	20240429	150322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6580	110	2	1.70	1217004900	184746	35.96	6490	6670	6470	8410	4530	6470	6587.45	6.44	23532	6863	6666	6523	6326	6183	6595	6255	143	1940	500	4910	10	1	28572230	1880	5.54	0.68	12	0.65	1188.00	9647.00	8900	20230712	-26.07	4990	20240416	31.86	6720	-2.08	20240426	4990	31.86	20240416	8900	-26.07	20230712	4990	31.86	20240416	1.85	N	015230	500	142 억	1839309	N	N	8	N	N
12	20240429	140319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6590	120	2	1.85	1136540090	172522	33.58	6490	6670	6470	8410	4530	6470	6587.80	6.44	24061	6863	6666	6523	6326	6183	6595	6255	143	1940	500	4910	10	1	28572230	1883	5.55	0.68	12	0.60	1188.00	9647.00	8900	20230712	-25.96	4990	20240416	32.06	6720	-1.93	20240426	4990	32.06	20240416	8900	-25.96	20230712	4990	32.06	20240416	1.85	N	015230	500	142 억	1839309	N	N	8	N	N
13	20240429	130323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6590	120	2	1.85	1069905400	162426	31.62	6490	6670	6470	8410	4530	6470	6587.03	6.44	21158	6863	6666	6523	6326	6183	6595	6255	143	1940	500	4910	10	1	28572230	1883	5.55	0.68	12	0.57	1188.00	9647.00	8900	20230712	-25.96	4990	20240416	32.06	6720	-1.93	20240426	4990	32.06	20240416	8900	-25.96	20230712	4990	32.06	20240416	1.85	N	015230	500	142 억	1839309	N	N	8	N	N
14	20240429	120321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6600	130	2	2.01	984350740	149441	29.09	6490	6670	6470	8410	4530	6470	6586.89	6.44	17654	6863	6666	6523	6326	6183	6595	6255	143	1940	500	4910	10	1	28572230	1886	5.56	0.68	12	0.52	1188.00	9647.00	8900	20230712	-25.84	4990	20240416	32.26	6720	-1.79	20240426	4990	32.26	20240416	8900	-25.84	20230712	4990	32.26	20240416	1.85	N	015230	500	142 억	1839309	N	N	8	N	N
15	20240429	110311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6580	110	2	1.70	753377410	114540	22.30	6490	6670	6470	8410	4530	6470	6577.42	6.44	12344	6863	6666	6523	6326	6183	6595	6255	143	1940	500	4910	10	1	28572230	1880	5.54	0.68	12	0.40	1188.00	9647.00	8900	20230712	-26.07	4990	20240416	31.86	6720	-2.08	20240426	4990	31.86	20240416	8900	-26.07	20230712	4990	31.86	20240416	1.85	N	015230	500	142 억	1839309	N	N	8	N	N
16	20240429	100322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6560	90	2	1.39	461962540	70397	13.70	6490	6630	6470	8410	4530	6470	6562.25	6.44	10899	6863	6666	6523	6326	6183	6595	6255	143	1940	500	4910	10	1	28572230	1874	5.52	0.68	12	0.25	1188.00	9647.00	8900	20230712	-26.29	4990	20240416	31.46	6720	-2.38	20240426	4990	31.46	20240416	8900	-26.29	20230712	4990	31.46	20240416	1.85	N	015230	500	142 억	1839309	N	N	8	N	N
17	20240429	090323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6570	100	2	1.55	19508470	3002	0.58	6490	6590	6470	8410	4530	6470	6498.49	6.44	-107	6863	6666	6523	6326	6183	6595	6255	143	1940	500	4910	10	1	28572230	1877	5.53	0.68	12	0.01	1188.00	9647.00	8900	20230712	-26.18	4990	20240416	31.66	6720	-2.23	20240426	4990	31.66	20240416	8900	-26.18	20230712	4990	31.66	20240416	1.85	N	015230	500	142 억	1839309	N	N	8	N	N
18	20240426	160321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6470	20	2	0.31	3348612860	512977	103.80	6500	6720	6380	8380	4520	6450	6528.04	6.28	42948	6816	6632	6286	6102	5756	6725	6195	143	1930	500	4900	10	1	28572230	1849	5.45	0.67	12	1.80	1188.00	9647.00	8900	20230712	-27.30	4990	20240416	29.66	6720	-3.72	20240426	4990	29.66	20240416	8900	-27.30	20230712	4990	29.66	20240416	1.91	N	015230	500	142 억	1794660	N	N	8	N	N
19	20240426	150322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6480	30	2	0.47	3180068560	486869	98.52	6500	6720	6380	8380	4520	6450	6531.68	6.28	41442	6816	6632	6286	6102	5756	6725	6195	143	1930	500	4900	10	1	28572230	1851	5.45	0.67	12	1.70	1188.00	9647.00	8900	20230712	-27.19	4990	20240416	29.86	6720	-3.57	20240426	4990	29.86	20240416	8900	-27.19	20230712	4990	29.86	20240416	1.91	N	015230	500	142 억	1794660	N	N	0	N	N
20	20240426	140321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6450	0	3	0.00	3022626840	462523	93.59	6500	6720	6380	8380	4520	6450	6535.09	6.28	37188	6816	6632	6286	6102	5756	6725	6195	143	1930	500	4900	10	1	28572230	1843	5.43	0.67	12	1.62	1188.00	9647.00	8900	20230712	-27.53	4990	20240416	29.26	6720	-4.02	20240426	4990	29.26	20240416	8900	-27.53	20230712	4990	29.26	20240416	1.91	N	015230	500	142 억	1794660	N	N	0	N	N
21	20240426	130320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6450	0	3	0.00	2911362650	445313	90.11	6500	6720	6380	8380	4520	6450	6537.79	6.28	35505	6816	6632	6286	6102	5756	6725	6195	143	1930	500	4900	10	1	28572230	1843	5.43	0.67	12	1.56	1188.00	9647.00	8900	20230712	-27.53	4990	20240416	29.26	6720	-4.02	20240426	4990	29.26	20240416	8900	-27.53	20230712	4990	29.26	20240416	1.91	N	015230	500	142 억	1794660	N	N	0	N	N
22	20240426	120320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6400	-50	5	-0.78	2781119530	425094	86.02	6500	6720	6380	8380	4520	6450	6542.37	6.28	34795	6816	6632	6286	6102	5756	6725	6195	143	1930	500	4900	10	1	28572230	1829	5.39	0.66	12	1.49	1188.00	9647.00	8900	20230712	-28.09	4990	20240416	28.26	6720	-4.76	20240426	4990	28.26	20240416	8900	-28.09	20230712	4990	28.26	20240416	1.91	N	015230	500	142 억	1794660	N	N	0	N	N
23	20240426	110321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6400	-50	5	-0.78	2682600810	409706	82.90	6500	6720	6380	8380	4520	6450	6547.63	6.28	33345	6816	6632	6286	6102	5756	6725	6195	143	1930	500	4900	10	1	28572230	1829	5.39	0.66	12	1.43	1188.00	9647.00	8900	20230712	-28.09	4990	20240416	28.26	6720	-4.76	20240426	4990	28.26	20240416	8900	-28.09	20230712	4990	28.26	20240416	1.91	N	015230	500	142 억	1794660	N	N	0	N	N
24	20240426	100320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6470	20	2	0.31	2320119230	353436	71.52	6500	6720	6380	8380	4520	6450	6564.47	6.28	21139	6816	6632	6286	6102	5756	6725	6195	143	1930	500	4900	10	1	28572230	1849	5.45	0.67	12	1.24	1188.00	9647.00	8900	20230712	-27.30	4990	20240416	29.66	6720	-3.72	20240426	4990	29.66	20240416	8900	-27.30	20230712	4990	29.66	20240416	1.91	N	015230	500	142 억	1794660	N	N	0	N	N
25	20240426	090322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6580	130	2	2.02	421585950	64628	13.08	6500	6600	6410	8380	4520	6450	6523.29	6.28	18513	6816	6632	6286	6102	5756	6725	6195	143	1930	500	4900	10	1	28572230	1880	5.54	0.68	12	0.23	1188.00	9647.00	8900	20230712	-26.07	4990	20240416	31.86	6600	-0.30	20240426	4990	31.86	20240416	8900	-26.07	20230712	4990	31.86	20240416	1.91	N	015230	500	142 억	1794660	N	N	0	N	N
26	20240425	160319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6450	460	2	7.68	3061695660	492184	368.11	5990	6470	5940	7780	4200	5990	6219.91	6.11	47413	6130	6060	6000	5930	5870	6030	5900	143	1790	500	4550	10	1	28572230	1843	5.43	0.67	12	1.72	1188.00	9647.00	8900	20230712	-27.53	4990	20240416	29.26	6470	-0.31	20240425	4990	29.26	20240416	8900	-27.53	20230712	4990	29.26	20240416	1.94	N	015230	500	142 억	1746689	N	N	0	N	N
27	20240425	150322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6320	330	2	5.51	2340019760	379210	283.62	5990	6340	5940	7780	4200	5990	6170.78	6.11	42958	6130	6060	6000	5930	5870	6030	5900	143	1790	500	4550	10	1	28572230	1806	5.32	0.66	12	1.33	1188.00	9647.00	8900	20230712	-28.99	4990	20240416	26.65	6340	-0.32	20240425	4990	26.65	20240416	8900	-28.99	20230712	4990	26.65	20240416	1.94	N	015230	500	142 억	1746689	N	N	0	N	N
28	20240425	140320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6240	250	2	4.17	1783662980	290617	217.36	5990	6240	5940	7780	4200	5990	6137.50	6.11	28528	6130	6060	6000	5930	5870	6030	5900	143	1790	500	4550	10	1	28572230	1783	5.25	0.65	12	1.02	1188.00	9647.00	8900	20230712	-29.89	4990	20240416	25.05	6240	0.00	20240425	4990	25.05	20240416	8900	-29.89	20230712	4990	25.05	20240416	1.94	N	015230	500	142 억	1746689	N	N	0	N	N
29	20240425	130321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6230	240	2	4.01	1350313770	220644	165.02	5990	6230	5940	7780	4200	5990	6119.88	6.11	23040	6130	6060	6000	5930	5870	6030	5900	143	1790	500	4550	10	1	28572230	1780	5.24	0.65	12	0.77	1188.00	9647.00	8900	20230712	-30.00	4990	20240416	24.85	6230	0.00	20240425	4990	24.85	20240416	8900	-30.00	20230712	4990	24.85	20240416	1.94	N	015230	500	142 억	1746689	N	N	0	N	N
30	20240425	120320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6180	190	2	3.17	994791700	163228	122.08	5990	6230	5940	7780	4200	5990	6094.49	6.11	25809	6130	6060	6000	5930	5870	6030	5900	143	1790	500	4550	10	1	28572230	1766	5.20	0.64	12	0.57	1188.00	9647.00	8900	20230712	-30.56	4990	20240416	23.85	6230	-0.80	20240425	4990	23.85	20240416	8900	-30.56	20230712	4990	23.85	20240416	1.94	N	015230	500	142 억	1746689	N	N	0	N	N
31	20240425	110320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6070	80	2	1.34	456216330	75653	56.58	5990	6080	5940	7780	4200	5990	6030.38	6.11	22778	6130	6060	6000	5930	5870	6030	5900	143	1790	500	4550	10	1	28572230	1734	5.11	0.63	12	0.26	1188.00	9647.00	8900	20230712	-31.80	4990	20240416	21.64	6120	-0.82	20240102	4990	21.64	20240416	8900	-31.80	20230712	4990	21.64	20240416	1.94	N	015230	500	142 억	1746689	N	N	0	N	N
32	20240425	100320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6040	50	2	0.83	283987330	47212	35.31	5990	6060	5940	7780	4200	5990	6015.15	6.11	13997	6130	6060	6000	5930	5870	6030	5900	143	1790	500	4550	10	1	28572230	1726	5.08	0.63	12	0.17	1188.00	9647.00	8900	20230712	-32.13	4990	20240416	21.04	6120	-1.31	20240102	4990	21.04	20240416	8900	-32.13	20230712	4990	21.04	20240416	1.94	N	015230	500	142 억	1746689	N	N	0	N	N
33	20240425	090320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6020	30	2	0.50	21238350	3557	2.66	5990	6020	5940	7780	4200	5990	5970.86	6.11	1192	6130	6060	6000	5930	5870	6030	5900	143	1790	500	4550	10	1	28572230	1720	5.07	0.62	12	0.01	1188.00	9647.00	8900	20230712	-32.36	4990	20240416	20.64	6120	-1.63	20240102	4990	20.64	20240416	8900	-32.36	20230712	4990	20.64	20240416	1.94	N	015230	500	142 억	1746689	N	N	0	N	N
34	20240424	160318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5990	50	2	0.84	802146680	133546	58.65	6020	6070	5940	7720	4160	5940	6006.52	6.01	30612	6220	6080	5930	5790	5640	6150	5860	143	1780	500	4510	10	1	28572230	1711	5.04	0.62	12	0.47	1188.00	9647.00	8900	20230712	-32.70	4990	20240416	20.04	6120	-2.12	20240102	4990	20.04	20240416	8900	-32.70	20230712	4990	20.04	20240416	1.99	N	015230	500	142 억	1717237	N	N	1	N	N
35	20240424	150319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6000	60	2	1.01	741366340	123407	54.20	6020	6070	5940	7720	4160	5940	6007.49	6.01	29356	6220	6080	5930	5790	5640	6150	5860	143	1780	500	4510	10	1	28572230	1714	5.05	0.62	12	0.43	1188.00	9647.00	8900	20230712	-32.58	4990	20240416	20.24	6120	-1.96	20240102	4990	20.24	20240416	8900	-32.58	20230712	4990	20.24	20240416	1.99	N	015230	500	142 억	1717237	N	N	1	N	N
36	20240424	140318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6000	60	2	1.01	686169810	114225	50.16	6020	6070	5940	7720	4160	5940	6007.18	6.01	25639	6220	6080	5930	5790	5640	6150	5860	143	1780	500	4510	10	1	28572230	1714	5.05	0.62	12	0.40	1188.00	9647.00	8900	20230712	-32.58	4990	20240416	20.24	6120	-1.96	20240102	4990	20.24	20240416	8900	-32.58	20230712	4990	20.24	20240416	1.99	N	015230	500	142 억	1717237	N	N	1	N	N
37	20240424	130323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6010	70	2	1.18	631709700	105165	46.19	6020	6070	5940	7720	4160	5940	6006.84	6.01	24409	6220	6080	5930	5790	5640	6150	5860	143	1780	500	4510	10	1	28572230	1717	5.06	0.62	12	0.37	1188.00	9647.00	8900	20230712	-32.47	4990	20240416	20.44	6120	-1.80	20240102	4990	20.44	20240416	8900	-32.47	20230712	4990	20.44	20240416	1.99	N	015230	500	142 억	1717237	N	N	1	N	N
38	20240424	120319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6010	70	2	1.18	598245230	99592	43.74	6020	6070	5940	7720	4160	5940	6006.96	6.01	24104	6220	6080	5930	5790	5640	6150	5860	143	1780	500	4510	10	1	28572230	1717	5.06	0.62	12	0.35	1188.00	9647.00	8900	20230712	-32.47	4990	20240416	20.44	6120	-1.80	20240102	4990	20.44	20240416	8900	-32.47	20230712	4990	20.44	20240416	1.99	N	015230	500	142 억	1717237	N	N	1	N	N
39	20240424	110318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6030	90	2	1.52	545503020	90849	39.90	6020	6070	5940	7720	4160	5940	6004.50	6.01	23379	6220	6080	5930	5790	5640	6150	5860	143	1780	500	4510	10	1	28572230	1723	5.08	0.63	12	0.32	1188.00	9647.00	8900	20230712	-32.25	4990	20240416	20.84	6120	-1.47	20240102	4990	20.84	20240416	8900	-32.25	20230712	4990	20.84	20240416	1.99	N	015230	500	142 억	1717237	N	N	1	N	N
40	20240424	100318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6010	70	2	1.18	309576050	51549	22.64	6020	6070	5940	7720	4160	5940	6005.47	6.01	5468	6220	6080	5930	5790	5640	6150	5860	143	1780	500	4510	10	1	28572230	1717	5.06	0.62	12	0.18	1188.00	9647.00	8900	20230712	-32.47	4990	20240416	20.44	6120	-1.80	20240102	4990	20.44	20240416	8900	-32.47	20230712	4990	20.44	20240416	1.99	N	015230	500	142 억	1717237	N	N	1	N	N
41	20240424	090319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6070	130	2	2.19	30355680	5024	2.21	6020	6070	5990	7720	4160	5940	6042.13	6.01	180	6220	6080	5930	5790	5640	6150	5860	143	1780	500	4510	10	1	28572230	1734	5.11	0.63	12	0.02	1188.00	9647.00	8900	20230712	-31.80	4990	20240416	21.64	6120	-0.82	20240102	4990	21.64	20240416	8900	-31.80	20230712	4990	21.64	20240416	1.99	N	015230	500	142 억	1717237	N	N	1	N	N
42	20240423	160309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5940	120	2	2.06	1362602790	227510	146.35	5780	6070	5780	7560	4080	5820	5989.34	5.92	27494	6113	5966	5793	5646	5473	6040	5720	143	1740	500	4420	10	1	28572230	1697	5.00	0.62	12	0.80	1188.00	9647.00	8900	20230712	-33.26	4990	20240416	19.04	6120	-2.94	20240102	4990	19.04	20240416	8900	-33.26	20230712	4990	19.04	20240416	2.05	N	015230	500	142 억	1691017	N	N	1	N	N
43	20240423	150317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5940	120	2	2.06	1339473940	223613	143.85	5780	6070	5780	7560	4080	5820	5990.14	5.92	27581	6113	5966	5793	5646	5473	6040	5720	143	1740	500	4420	10	1	28572230	1697	5.00	0.62	12	0.78	1188.00	9647.00	8900	20230712	-33.26	4990	20240416	19.04	6120	-2.94	20240102	4990	19.04	20240416	8900	-33.26	20230712	4990	19.04	20240416	2.05	N	015230	500	142 억	1691017	N	N	0	N	N
44	20240423	140319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5940	120	2	2.06	1290154550	215309	138.50	5780	6070	5780	7560	4080	5820	5992.11	5.92	26183	6113	5966	5793	5646	5473	6040	5720	143	1740	500	4420	10	1	28572230	1697	5.00	0.62	12	0.75	1188.00	9647.00	8900	20230712	-33.26	4990	20240416	19.04	6120	-2.94	20240102	4990	19.04	20240416	8900	-33.26	20230712	4990	19.04	20240416	2.05	N	015230	500	142 억	1691017	N	N	0	N	N
45	20240423	130317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5970	150	2	2.58	1164423850	194189	124.92	5780	6070	5780	7560	4080	5820	5996.34	5.92	25385	6113	5966	5793	5646	5473	6040	5720	143	1740	500	4420	10	1	28572230	1706	5.03	0.62	12	0.68	1188.00	9647.00	8900	20230712	-32.92	4990	20240416	19.64	6120	-2.45	20240102	4990	19.64	20240416	8900	-32.92	20230712	4990	19.64	20240416	2.05	N	015230	500	142 억	1691017	N	N	0	N	N
46	20240423	120317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6010	190	2	3.26	1090983410	181930	117.03	5780	6070	5780	7560	4080	5820	5996.72	5.92	25270	6113	5966	5793	5646	5473	6040	5720	143	1740	500	4420	10	1	28572230	1717	5.06	0.62	12	0.64	1188.00	9647.00	8900	20230712	-32.47	4990	20240416	20.44	6120	-1.80	20240102	4990	20.44	20240416	8900	-32.47	20230712	4990	20.44	20240416	2.05	N	015230	500	142 억	1691017	N	N	0	N	N
47	20240423	110317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6010	190	2	3.26	1028767750	171581	110.37	5780	6070	5780	7560	4080	5820	5995.81	5.92	23552	6113	5966	5793	5646	5473	6040	5720	143	1740	500	4420	10	1	28572230	1717	5.06	0.62	12	0.60	1188.00	9647.00	8900	20230712	-32.47	4990	20240416	20.44	6120	-1.80	20240102	4990	20.44	20240416	8900	-32.47	20230712	4990	20.44	20240416	2.05	N	015230	500	142 억	1691017	N	N	0	N	N
48	20240423	100318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	6020	200	2	3.44	721762810	120599	77.58	5780	6050	5780	7560	4080	5820	5984.82	5.92	12547	6113	5966	5793	5646	5473	6040	5720	143	1740	500	4420	10	1	28572230	1720	5.07	0.62	12	0.42	1188.00	9647.00	8900	20230712	-32.36	4990	20240416	20.64	6120	-1.63	20240102	4990	20.64	20240416	8900	-32.36	20230712	4990	20.64	20240416	2.05	N	015230	500	142 억	1691017	N	N	0	N	N
49	20240423	090317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5940	120	2	2.06	74762480	12627	8.12	5780	5970	5780	7560	4080	5820	5920.84	5.92	669	6113	5966	5793	5646	5473	6040	5720	143	1740	500	4420	10	1	28572230	1697	5.00	0.62	12	0.04	1188.00	9647.00	8900	20230712	-33.26	4990	20240416	19.04	6120	-2.94	20240102	4990	19.04	20240416	8900	-33.26	20230712	4990	19.04	20240416	2.05	N	015230	500	142 억	1691017	N	N	0	N	N
50	20240422	160317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5820	130	2	2.28	901554370	155353	161.77	5640	5940	5620	7390	3990	5690	5803.26	5.89	8276	5803	5746	5653	5596	5503	5775	5625	143	1700	500	4320	10	1	28572230	1663	4.90	0.60	12	0.54	1188.00	9647.00	8900	20230712	-34.61	4990	20240416	16.63	6120	-4.90	20240102	4990	16.63	20240416	8900	-34.61	20230712	4990	16.63	20240416	2.08	N	015230	500	142 억	1683384	N	N	0	N	N
51	20240422	150316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5810	120	2	2.11	861566670	148480	154.61	5640	5940	5620	7390	3990	5690	5802.58	5.89	8173	5803	5746	5653	5596	5503	5775	5625	143	1700	500	4320	10	1	28572230	1660	4.89	0.60	12	0.52	1188.00	9647.00	8900	20230712	-34.72	4990	20240416	16.43	6120	-5.07	20240102	4990	16.43	20240416	8900	-34.72	20230712	4990	16.43	20240416	2.08	N	015230	500	142 억	1683384	N	N	0	N	N
52	20240422	140316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5890	200	2	3.51	805379430	138841	144.57	5640	5940	5620	7390	3990	5690	5800.73	5.89	6698	5803	5746	5653	5596	5503	5775	5625	143	1700	500	4320	10	1	28572230	1683	4.96	0.61	12	0.49	1188.00	9647.00	8900	20230712	-33.82	4990	20240416	18.04	6120	-3.76	20240102	4990	18.04	20240416	8900	-33.82	20230712	4990	18.04	20240416	2.08	N	015230	500	142 억	1683384	N	N	0	N	N
53	20240422	130315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5860	170	2	2.99	644106730	111485	116.09	5640	5940	5620	7390	3990	5690	5777.52	5.89	4667	5803	5746	5653	5596	5503	5775	5625	143	1700	500	4320	10	1	28572230	1674	4.93	0.61	12	0.39	1188.00	9647.00	8900	20230712	-34.16	4990	20240416	17.43	6120	-4.25	20240102	4990	17.43	20240416	8900	-34.16	20230712	4990	17.43	20240416	2.08	N	015230	500	142 억	1683384	N	N	0	N	N
54	20240422	120316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5750	60	2	1.05	246950080	43461	45.25	5640	5750	5620	7390	3990	5690	5682.11	5.89	3125	5803	5746	5653	5596	5503	5775	5625	143	1700	500	4320	10	1	28572230	1643	4.84	0.60	12	0.15	1188.00	9647.00	8900	20230712	-35.39	4990	20240416	15.23	6120	-6.05	20240102	4990	15.23	20240416	8900	-35.39	20230712	4990	15.23	20240416	2.08	N	015230	500	142 억	1683384	N	N	0	N	N
55	20240422	110316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5700	10	2	0.18	178457920	31502	32.80	5640	5700	5620	7390	3990	5690	5664.97	5.89	1935	5803	5746	5653	5596	5503	5775	5625	143	1700	500	4320	10	1	28572230	1629	4.80	0.59	12	0.11	1188.00	9647.00	8900	20230712	-35.96	4990	20240416	14.23	6120	-6.86	20240102	4990	14.23	20240416	8900	-35.96	20230712	4990	14.23	20240416	2.08	N	015230	500	142 억	1683384	N	N	0	N	N
56	20240422	100316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5680	-10	5	-0.18	109902360	19444	20.25	5640	5690	5620	7390	3990	5690	5652.25	5.89	3161	5803	5746	5653	5596	5503	5775	5625	143	1700	500	4320	10	1	28572230	1623	4.78	0.59	12	0.07	1188.00	9647.00	8900	20230712	-36.18	4990	20240416	13.83	6120	-7.19	20240102	4990	13.83	20240416	8900	-36.18	20230712	4990	13.83	20240416	2.08	N	015230	500	142 억	1683384	N	N	0	N	N
57	20240422	090316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5630	-60	5	-1.05	12194290	2162	2.25	5640	5680	5630	7390	3990	5690	5640.28	5.89	767	5803	5746	5653	5596	5503	5775	5625	143	1700	500	4320	10	1	28572230	1609	4.74	0.58	12	0.01	1188.00	9647.00	8900	20230712	-36.74	4990	20240416	12.83	6120	-8.01	20240102	4990	12.83	20240416	8900	-36.74	20230712	4990	12.83	20240416	2.08	N	015230	500	142 억	1683384	N	N	0	N	N
58	20240419	160305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5690	50	2	0.89	539714050	96006	96.53	5600	5710	5560	7330	3950	5640	5621.62	5.81	33590	5853	5746	5573	5466	5293	5800	5520	143	1690	500	4280	10	1	28572230	1626	4.79	0.59	12	0.34	1188.00	9647.00	8900	20230712	-36.07	4990	20240416	14.03	6120	-7.03	20240102	4990	14.03	20240416	8900	-36.07	20230712	4990	14.03	20240416	2.14	N	015230	500	142 억	1658693	N	N	0	N	N
59	20240419	150305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5690	50	2	0.89	516035200	91846	92.35	5600	5710	5560	7330	3950	5640	5618.48	5.81	32686	5853	5746	5573	5466	5293	5800	5520	143	1690	500	4280	10	1	28572230	1626	4.79	0.59	12	0.32	1188.00	9647.00	8900	20230712	-36.07	4990	20240416	14.03	6120	-7.03	20240102	4990	14.03	20240416	8900	-36.07	20230712	4990	14.03	20240416	2.14	N	015230	500	142 억	1658693	N	N	0	N	N
60	20240419	140303	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5630	-10	5	-0.18	421144280	75126	75.54	5600	5670	5560	7330	3950	5640	5605.84	5.81	26052	5853	5746	5573	5466	5293	5800	5520	143	1690	500	4280	10	1	28572230	1609	4.74	0.58	12	0.26	1188.00	9647.00	8900	20230712	-36.74	4990	20240416	12.83	6120	-8.01	20240102	4990	12.83	20240416	8900	-36.74	20230712	4990	12.83	20240416	2.14	N	015230	500	142 억	1658693	N	N	0	N	N
61	20240419	130306	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5660	20	2	0.35	386904640	69043	69.42	5600	5670	5560	7330	3950	5640	5603.82	5.81	23996	5853	5746	5573	5466	5293	5800	5520	143	1690	500	4280	10	1	28572230	1617	4.76	0.59	12	0.24	1188.00	9647.00	8900	20230712	-36.40	4990	20240416	13.43	6120	-7.52	20240102	4990	13.43	20240416	8900	-36.40	20230712	4990	13.43	20240416	2.14	N	015230	500	142 억	1658693	N	N	0	N	N
62	20240419	120304	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5610	-30	5	-0.53	325118290	58086	58.40	5600	5630	5560	7330	3950	5640	5597.19	5.81	16848	5853	5746	5573	5466	5293	5800	5520	143	1690	500	4280	10	1	28572230	1603	4.72	0.58	12	0.20	1188.00	9647.00	8900	20230712	-36.97	4990	20240416	12.42	6120	-8.33	20240102	4990	12.42	20240416	8900	-36.97	20230712	4990	12.42	20240416	2.14	N	015230	500	142 억	1658693	N	N	0	N	N
63	20240419	110306	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5610	-30	5	-0.53	143840320	25699	25.84	5600	5630	5560	7330	3950	5640	5597.12	5.81	4746	5853	5746	5573	5466	5293	5800	5520	143	1690	500	4280	10	1	28572230	1603	4.72	0.58	12	0.09	1188.00	9647.00	8900	20230712	-36.97	4990	20240416	12.42	6120	-8.33	20240102	4990	12.42	20240416	8900	-36.97	20230712	4990	12.42	20240416	2.14	N	015230	500	142 억	1658693	N	N	0	N	N
64	20240419	100305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5610	-30	5	-0.53	60013180	10732	10.79	5600	5630	5560	7330	3950	5640	5591.98	5.81	678	5853	5746	5573	5466	5293	5800	5520	143	1690	500	4280	10	1	28572230	1603	4.72	0.58	12	0.04	1188.00	9647.00	8900	20230712	-36.97	4990	20240416	12.42	6120	-8.33	20240102	4990	12.42	20240416	8900	-36.97	20230712	4990	12.42	20240416	2.14	N	015230	500	142 억	1658693	N	N	0	N	N
65	20240419	090302	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5600	-40	5	-0.71	386230	69	0.07	5600	5600	5570	7330	3950	5640	5597.54	5.81	-9	5853	5746	5573	5466	5293	5800	5520	143	1690	500	4280	10	1	28572230	1600	4.71	0.58	12	0.00	1188.00	9647.00	8900	20230712	-37.08	4990	20240416	12.22	6120	-8.50	20240102	4990	12.22	20240416	8900	-37.08	20230712	4990	12.22	20240416	2.14	N	015230	500	142 억	1658693	N	N	0	N	N
66	20240418	160303	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5640	190	2	3.49	555558200	99346	85.68	5400	5680	5400	7080	3820	5450	5592.10	5.78	812	5676	5562	5436	5322	5196	5570	5330	143	1630	500	4140	10	1	28572230	1611	4.75	0.58	12	0.35	1188.00	9647.00	8900	20230712	-36.63	4990	20240416	13.03	6120	-7.84	20240102	4990	13.03	20240416	8900	-36.63	20230712	4990	13.03	20240416	2.16	N	015230	500	142 억	1652497	N	N	0	N	N
67	20240418	150304	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5590	140	2	2.57	514566520	92060	79.40	5400	5680	5400	7080	3820	5450	5589.47	5.78	1135	5676	5562	5436	5322	5196	5570	5330	143	1630	500	4140	10	1	28572230	1597	4.71	0.58	12	0.32	1188.00	9647.00	8900	20230712	-37.19	4990	20240416	12.02	6120	-8.66	20240102	4990	12.02	20240416	8900	-37.19	20230712	4990	12.02	20240416	2.16	N	015230	500	142 억	1652497	N	N	0	N	N
68	20240418	140304	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5630	180	2	3.30	476128410	85205	73.49	5400	5680	5400	7080	3820	5450	5588.03	5.78	2225	5676	5562	5436	5322	5196	5570	5330	143	1630	500	4140	10	1	28572230	1609	4.74	0.58	12	0.30	1188.00	9647.00	8900	20230712	-36.74	4990	20240416	12.83	6120	-8.01	20240102	4990	12.83	20240416	8900	-36.74	20230712	4990	12.83	20240416	2.16	N	015230	500	142 억	1652497	N	N	0	N	N
69	20240418	130305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5560	110	2	2.02	322477740	57926	49.96	5400	5650	5400	7080	3820	5450	5567.06	5.78	3583	5676	5562	5436	5322	5196	5570	5330	143	1630	500	4140	10	1	28572230	1589	4.68	0.58	12	0.20	1188.00	9647.00	8900	20230712	-37.53	4990	20240416	11.42	6120	-9.15	20240102	4990	11.42	20240416	8900	-37.53	20230712	4990	11.42	20240416	2.16	N	015230	500	142 억	1652497	N	N	0	N	N
70	20240418	120303	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5560	110	2	2.02	292452160	52511	45.29	5400	5650	5400	7080	3820	5450	5569.35	5.78	3149	5676	5562	5436	5322	5196	5570	5330	143	1630	500	4140	10	1	28572230	1589	4.68	0.58	12	0.18	1188.00	9647.00	8900	20230712	-37.53	4990	20240416	11.42	6120	-9.15	20240102	4990	11.42	20240416	8900	-37.53	20230712	4990	11.42	20240416	2.16	N	015230	500	142 억	1652497	N	N	0	N	N
71	20240418	110304	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5600	150	2	2.75	249582510	44844	38.68	5400	5650	5400	7080	3820	5450	5565.57	5.78	3404	5676	5562	5436	5322	5196	5570	5330	143	1630	500	4140	10	1	28572230	1600	4.71	0.58	12	0.16	1188.00	9647.00	8900	20230712	-37.08	4990	20240416	12.22	6120	-8.50	20240102	4990	12.22	20240416	8900	-37.08	20230712	4990	12.22	20240416	2.16	N	015230	500	142 억	1652497	N	N	0	N	N
72	20240418	100304	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5520	70	2	1.28	83629830	15180	13.09	5400	5550	5400	7080	3820	5450	5509.21	5.78	-4118	5676	5562	5436	5322	5196	5570	5330	143	1630	500	4140	10	1	28572230	1577	4.65	0.57	12	0.05	1188.00	9647.00	8900	20230712	-37.98	4990	20240416	10.62	6120	-9.80	20240102	4990	10.62	20240416	8900	-37.98	20230712	4990	10.62	20240416	2.16	N	015230	500	142 억	1652497	N	N	0	N	N
73	20240418	090304	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5500	50	2	0.92	1508500	279	0.24	5400	5500	5400	7080	3820	5450	5406.81	5.78	0	5676	5562	5436	5322	5196	5570	5330	143	1630	500	4140	10	1	28572230	1571	4.63	0.57	12	0.00	1188.00	9647.00	8900	20230712	-38.20	4990	20240416	10.22	6120	-10.13	20240102	4990	10.22	20240416	8900	-38.20	20230712	4990	10.22	20240416	2.16	N	015230	500	142 억	1652497	N	N	0	N	N
74	20240417	160300	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5450	-30	5	-0.55	631819500	115945	26.96	5450	5550	5310	7120	3840	5480	5449.26	5.79	-5149	5833	5656	5323	5146	4813	5745	5235	143	1640	500	4160	10	1	28572230	1557	4.59	0.56	12	0.41	1188.00	9647.00	8900	20230712	-38.76	4990	20240416	9.22	6120	-10.95	20240102	4990	9.22	20240416	8900	-38.76	20230712	4990	9.22	20240416	2.18	N	015230	500	142 억	1655029	N	N	1	N	N
75	20240417	150304	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5480	0	3	0.00	599482010	110027	25.58	5450	5550	5310	7120	3840	5480	5448.46	5.79	-3058	5833	5656	5323	5146	4813	5745	5235	143	1640	500	4160	10	1	28572230	1566	4.61	0.57	12	0.39	1188.00	9647.00	8900	20230712	-38.43	4990	20240416	9.82	6120	-10.46	20240102	4990	9.82	20240416	8900	-38.43	20230712	4990	9.82	20240416	2.18	N	015230	500	142 억	1655029	N	N	1	N	N
76	20240417	140303	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5490	10	2	0.18	573056170	105212	24.46	5450	5550	5310	7120	3840	5480	5446.63	5.79	-2066	5833	5656	5323	5146	4813	5745	5235	143	1640	500	4160	10	1	28572230	1569	4.62	0.57	12	0.37	1188.00	9647.00	8900	20230712	-38.31	4990	20240416	10.02	6120	-10.29	20240102	4990	10.02	20240416	8900	-38.31	20230712	4990	10.02	20240416	2.18	N	015230	500	142 억	1655029	N	N	1	N	N
77	20240417	130305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5480	0	3	0.00	479078250	88118	20.49	5450	5500	5310	7120	3840	5480	5436.71	5.79	-3971	5833	5656	5323	5146	4813	5745	5235	143	1640	500	4160	10	1	28572230	1566	4.61	0.57	12	0.31	1188.00	9647.00	8900	20230712	-38.43	4990	20240416	9.82	6120	-10.46	20240102	4990	9.82	20240416	8900	-38.43	20230712	4990	9.82	20240416	2.18	N	015230	500	142 억	1655029	N	N	1	N	N
78	20240417	120303	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5490	10	2	0.18	450184190	82845	19.26	5450	5500	5310	7120	3840	5480	5433.97	5.79	-3330	5833	5656	5323	5146	4813	5745	5235	143	1640	500	4160	10	1	28572230	1569	4.62	0.57	12	0.29	1188.00	9647.00	8900	20230712	-38.31	4990	20240416	10.02	6120	-10.29	20240102	4990	10.02	20240416	8900	-38.31	20230712	4990	10.02	20240416	2.18	N	015230	500	142 억	1655029	N	N	1	N	N
79	20240417	110305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5440	-40	5	-0.73	421176520	77538	18.03	5450	5500	5310	7120	3840	5480	5431.78	5.79	-1505	5833	5656	5323	5146	4813	5745	5235	143	1640	500	4160	10	1	28572230	1554	4.58	0.56	12	0.27	1188.00	9647.00	8900	20230712	-38.88	4990	20240416	9.02	6120	-11.11	20240102	4990	9.02	20240416	8900	-38.88	20230712	4990	9.02	20240416	2.18	N	015230	500	142 억	1655029	N	N	1	N	N
80	20240417	100302	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5440	-40	5	-0.73	332350730	61268	14.24	5450	5480	5310	7120	3840	5480	5424.40	5.79	-3165	5833	5656	5323	5146	4813	5745	5235	143	1640	500	4160	10	1	28572230	1554	4.58	0.56	12	0.21	1188.00	9647.00	8900	20230712	-38.88	4990	20240416	9.02	6120	-11.11	20240102	4990	9.02	20240416	8900	-38.88	20230712	4990	9.02	20240416	2.18	N	015230	500	142 억	1655029	N	N	1	N	N
81	20240417	090303	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5360	-120	5	-2.19	28351190	5273	1.23	5450	5450	5310	7120	3840	5480	5373.63	5.79	522	5833	5656	5323	5146	4813	5745	5235	143	1640	500	4160	10	1	28572230	1531	4.51	0.56	12	0.02	1188.00	9647.00	8900	20230712	-39.78	4990	20240416	7.41	6120	-12.42	20240102	4990	7.41	20240416	8900	-39.78	20230712	4990	7.41	20240416	2.18	N	015230	500	142 억	1655029	N	N	1	N	N
82	20240416	160305	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5480	320	2	6.20	2263718550	429195	547.73	5160	5500	4990	6700	3620	5160	5274.27	5.69	37096	5246	5202	5116	5072	4986	5225	5095	143	1540	500	3920	10	1	28572230	1566	4.61	0.57	12	1.50	1188.00	9647.00	8900	20230712	-38.43	4990	20240416	9.82	6120	-10.46	20240102	4990	9.82	20240416	8900	-38.43	20230712	4990	9.82	20240416	2.19	N	015230	500	142 억	1627010	N	N	1	N	N
83	20240416	150303	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5400	240	2	4.65	1869225100	356810	455.35	5160	5450	4990	6700	3620	5160	5238.71	5.69	11114	5246	5202	5116	5072	4986	5225	5095	143	1540	500	3920	10	1	28572230	1543	4.55	0.56	12	1.25	1188.00	9647.00	8900	20230712	-39.33	4990	20240416	8.22	6120	-11.76	20240102	4990	8.22	20240416	8900	-39.33	20230712	4990	8.22	20240416	2.19	N	015230	500	142 억	1627010	N	N	1	N	N
84	20240416	140302	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5310	150	2	2.91	1075828850	209063	266.80	5160	5450	4990	6700	3620	5160	5145.96	5.69	-13688	5246	5202	5116	5072	4986	5225	5095	143	1540	500	3920	10	1	28572230	1517	4.47	0.55	12	0.73	1188.00	9647.00	8900	20230712	-40.34	4990	20240416	6.41	6120	-13.24	20240102	4990	6.41	20240416	8900	-40.34	20230712	4990	6.41	20240416	2.19	N	015230	500	142 억	1627010	N	N	1	N	N
85	20240416	130303	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5010	-150	5	-2.91	344600050	68505	87.42	5160	5160	4990	6700	3620	5160	5030.29	5.69	-5999	5246	5202	5116	5072	4986	5225	5095	143	1540	500	3920	10	1	28572230	1431	4.22	0.52	12	0.24	1188.00	9647.00	8900	20230712	-43.71	4990	20240416	0.40	6120	-18.14	20240102	4990	0.40	20240416	8900	-43.71	20230712	4990	0.40	20240416	2.19	N	015230	500	142 억	1627010	N	N	1	N	N
86	20240416	120304	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5020	-140	5	-2.71	261076500	51828	66.14	5160	5160	4990	6700	3620	5160	5037.36	5.69	-7307	5246	5202	5116	5072	4986	5225	5095	143	1540	500	3920	10	1	28572230	1434	4.23	0.52	12	0.18	1188.00	9647.00	8900	20230712	-43.60	4990	20240416	0.60	6120	-17.97	20240102	4990	0.60	20240416	8900	-43.60	20230712	4990	0.60	20240416	2.19	N	015230	500	142 억	1627010	N	N	1	N	N
87	20240416	110304	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5010	-150	5	-2.91	146245190	28886	36.86	5160	5160	5010	6700	3620	5160	5062.84	5.69	-4404	5246	5202	5116	5072	4986	5225	5095	143	1540	500	3920	10	1	28572230	1431	4.22	0.52	12	0.10	1188.00	9647.00	8900	20230712	-43.71	5010	20240416	0.00	6120	-18.14	20240102	5010	0.00	20240416	8900	-43.71	20230712	5010	0.00	20240416	2.19	N	015230	500	142 억	1627010	N	N	1	N	N
88	20240416	100300	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	-50	5	-0.97	56509700	11096	14.16	5160	5160	5050	6700	3620	5160	5092.80	5.69	-878	5246	5202	5116	5072	4986	5225	5095	143	1540	500	3920	10	1	28572230	1460	4.30	0.53	12	0.04	1188.00	9647.00	8900	20230712	-42.58	5030	20240415	1.59	6120	-16.50	20240102	5030	1.59	20240415	8900	-42.58	20230712	5030	1.59	20240415	2.19	N	015230	500	142 억	1627010	N	N	1	N	N
89	20240416	090259	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5160	0	3	0.00	335400	65	0.08	5160	5160	5160	6700	3620	5160	5160.00	5.69	-42	5246	5202	5116	5072	4986	5225	5095	143	1540	500	3920	10	1	28572230	1474	4.34	0.53	12	0.00	1188.00	9647.00	8900	20230712	-42.02	5030	20240415	2.58	6120	-15.69	20240102	5030	2.58	20240415	8900	-42.02	20230712	5030	2.58	20240415	2.19	N	015230	500	142 억	1627010	N	N	1	N	N
90	20240415	160258	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5160	20	2	0.39	396748170	78218	183.43	5030	5160	5030	6680	3600	5140	5072.11	5.62	20254	5293	5216	5173	5096	5053	5195	5075	143	1540	500	3900	10	1	28572230	1474	4.34	0.53	12	0.27	1188.00	9647.00	8900	20230712	-42.02	5030	20240415	2.58	6120	-15.69	20240102	5030	2.58	20240415	8900	-42.02	20230712	5030	2.58	20240415	2.17	N	015230	500	142 억	1606419	N	N	1	N	N
91	20240415	150301	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5100	-40	5	-0.78	382275680	75406	176.84	5030	5150	5030	6680	3600	5140	5069.57	5.62	20729	5293	5216	5173	5096	5053	5195	5075	143	1540	500	3900	10	1	28572230	1457	4.29	0.53	12	0.26	1188.00	9647.00	8900	20230712	-42.70	5030	20240415	1.39	6120	-16.67	20240102	5030	1.39	20240415	8900	-42.70	20230712	5030	1.39	20240415	2.17	N	015230	500	142 억	1606419	N	N	1	N	N
92	20240415	140259	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5090	-50	5	-0.97	338522480	66832	156.73	5030	5130	5030	6680	3600	5140	5065.28	5.62	17718	5293	5216	5173	5096	5053	5195	5075	143	1540	500	3900	10	1	28572230	1454	4.28	0.53	12	0.23	1188.00	9647.00	8900	20230712	-42.81	5030	20240415	1.19	6120	-16.83	20240102	5030	1.19	20240415	8900	-42.81	20230712	5030	1.19	20240415	2.17	N	015230	500	142 억	1606419	N	N	1	N	N
93	20240415	130258	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5090	-50	5	-0.97	325222630	64217	150.60	5030	5130	5030	6680	3600	5140	5064.43	5.62	17156	5293	5216	5173	5096	5053	5195	5075	143	1540	500	3900	10	1	28572230	1454	4.28	0.53	12	0.22	1188.00	9647.00	8900	20230712	-42.81	5030	20240415	1.19	6120	-16.83	20240102	5030	1.19	20240415	8900	-42.81	20230712	5030	1.19	20240415	2.17	N	015230	500	142 억	1606419	N	N	1	N	N
94	20240415	120300	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5100	-40	5	-0.78	202548780	39952	93.69	5030	5130	5030	6680	3600	5140	5069.80	5.62	12811	5293	5216	5173	5096	5053	5195	5075	143	1540	500	3900	10	1	28572230	1457	4.29	0.53	12	0.14	1188.00	9647.00	8900	20230712	-42.70	5030	20240415	1.39	6120	-16.67	20240102	5030	1.39	20240415	8900	-42.70	20230712	5030	1.39	20240415	2.17	N	015230	500	142 억	1606419	N	N	1	N	N
95	20240415	110300	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5070	-70	5	-1.36	172471360	34028	79.80	5030	5130	5030	6680	3600	5140	5068.51	5.62	9607	5293	5216	5173	5096	5053	5195	5075	143	1540	500	3900	10	1	28572230	1449	4.27	0.53	12	0.12	1188.00	9647.00	8900	20230712	-43.03	5030	20240415	0.80	6120	-17.16	20240102	5030	0.80	20240415	8900	-43.03	20230712	5030	0.80	20240415	2.17	N	015230	500	142 억	1606419	N	N	1	N	N
96	20240415	100300	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5070	-70	5	-1.36	142527690	28098	65.89	5030	5130	5030	6680	3600	5140	5072.52	5.62	9664	5293	5216	5173	5096	5053	5195	5075	143	1540	500	3900	10	1	28572230	1449	4.27	0.53	12	0.10	1188.00	9647.00	8900	20230712	-43.03	5030	20240415	0.80	6120	-17.16	20240102	5030	0.80	20240415	8900	-43.03	20230712	5030	0.80	20240415	2.17	N	015230	500	142 억	1606419	N	N	1	N	N
97	20240415	090301	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5060	-80	5	-1.56	27753920	5507	12.91	5030	5130	5030	6680	3600	5140	5039.75	5.62	767	5293	5216	5173	5096	5053	5195	5075	143	1540	500	3900	10	1	28572230	1446	4.26	0.52	12	0.02	1188.00	9647.00	8900	20230712	-43.15	5030	20240415	0.60	6120	-17.32	20240102	5030	0.60	20240415	8900	-43.15	20230712	5030	0.60	20240415	2.17	N	015230	500	142 억	1606419	N	N	1	N	N
98	20240412	160259	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	-100	5	-1.91	219856020	42398	46.51	5200	5250	5130	6810	3670	5240	5185.78	5.63	-1342	5353	5296	5183	5126	5013	5325	5155	143	1570	500	3980	10	1	28572230	1469	4.33	0.53	12	0.15	1188.00	9647.00	8900	20230712	-42.25	5070	20240411	1.38	6120	-16.01	20240102	5070	1.38	20240411	8900	-42.25	20230712	5070	1.38	20240411	2.17	N	015230	500	142 억	1607678	N	N	1	N	N
99	20240412	150259	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5180	-60	5	-1.15	208442480	40181	44.08	5200	5250	5130	6810	3670	5240	5187.59	5.63	-1433	5353	5296	5183	5126	5013	5325	5155	143	1570	500	3980	10	1	28572230	1480	4.36	0.54	12	0.14	1188.00	9647.00	8900	20230712	-41.80	5070	20240411	2.17	6120	-15.36	20240102	5070	2.17	20240411	8900	-41.80	20230712	5070	2.17	20240411	2.17	N	015230	500	142 억	1607678	N	N	1	N	N
100	20240412	140300	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5220	-20	5	-0.38	130821000	25114	27.55	5200	5250	5150	6810	3670	5240	5209.09	5.63	-2185	5353	5296	5183	5126	5013	5325	5155	143	1570	500	3980	10	1	28572230	1491	4.39	0.54	12	0.09	1188.00	9647.00	8900	20230712	-41.35	5070	20240411	2.96	6120	-14.71	20240102	5070	2.96	20240411	8900	-41.35	20230712	5070	2.96	20240411	2.17	N	015230	500	142 억	1607678	N	N	1	N	N
101	20240412	130257	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5230	-10	5	-0.19	104870430	20124	22.08	5200	5250	5150	6810	3670	5240	5211.21	5.63	-1352	5353	5296	5183	5126	5013	5325	5155	143	1570	500	3980	10	1	28572230	1494	4.40	0.54	12	0.07	1188.00	9647.00	8900	20230712	-41.24	5070	20240411	3.16	6120	-14.54	20240102	5070	3.16	20240411	8900	-41.24	20230712	5070	3.16	20240411	2.17	N	015230	500	142 억	1607678	N	N	1	N	N
102	20240412	120259	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5240	0	3	0.00	85773730	16472	18.07	5200	5250	5150	6810	3670	5240	5207.24	5.63	543	5353	5296	5183	5126	5013	5325	5155	143	1570	500	3980	10	1	28572230	1497	4.41	0.54	12	0.06	1188.00	9647.00	8900	20230712	-41.12	5070	20240411	3.35	6120	-14.38	20240102	5070	3.35	20240411	8900	-41.12	20230712	5070	3.35	20240411	2.17	N	015230	500	142 억	1607678	N	N	1	N	N
103	20240412	110257	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5230	-10	5	-0.19	57518010	11073	12.15	5200	5250	5150	6810	3670	5240	5194.44	5.63	939	5353	5296	5183	5126	5013	5325	5155	143	1570	500	3980	10	1	28572230	1494	4.40	0.54	12	0.04	1188.00	9647.00	8900	20230712	-41.24	5070	20240411	3.16	6120	-14.54	20240102	5070	3.16	20240411	8900	-41.24	20230712	5070	3.16	20240411	2.17	N	015230	500	142 억	1607678	N	N	1	N	N
104	20240412	100258	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5240	0	3	0.00	46248340	8915	9.78	5200	5250	5150	6810	3670	5240	5187.70	5.63	892	5353	5296	5183	5126	5013	5325	5155	143	1570	500	3980	10	1	28572230	1497	4.41	0.54	12	0.03	1188.00	9647.00	8900	20230712	-41.12	5070	20240411	3.35	6120	-14.38	20240102	5070	3.35	20240411	8900	-41.12	20230712	5070	3.35	20240411	2.17	N	015230	500	142 억	1607678	N	N	1	N	N
105	20240412	090259	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5240	0	3	0.00	5235000	1007	1.10	5200	5240	5190	6810	3670	5240	5198.61	5.63	-372	5353	5296	5183	5126	5013	5325	5155	143	1570	500	3980	10	1	28572230	1497	4.41	0.54	12	0.00	1188.00	9647.00	8900	20230712	-41.12	5070	20240411	3.35	6120	-14.38	20240102	5070	3.35	20240411	8900	-41.12	20230712	5070	3.35	20240411	2.17	N	015230	500	142 억	1607678	N	N	1	N	N
106	20240411	160256	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5240	-10	5	-0.19	467932700	91133	190.63	5190	5240	5070	6820	3680	5250	5134.57	5.64	-3488	5323	5286	5263	5226	5203	5275	5215	143	1570	500	3990	10	1	28572230	1497	4.41	0.54	12	0.32	1188.00	9647.00	8900	20230712	-41.12	5070	20240411	3.35	6120	-14.38	20240102	5070	3.35	20240411	8900	-41.12	20230712	5070	3.35	20240411	2.17	N	015230	500	142 억	1610467	N	N	1	N	N
107	20240411	150301	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5190	-60	5	-1.14	449705730	87636	183.31	5190	5230	5070	6820	3680	5250	5131.50	5.64	-2772	5323	5286	5263	5226	5203	5275	5215	143	1570	500	3990	10	1	28572230	1483	4.37	0.54	12	0.31	1188.00	9647.00	8900	20230712	-41.69	5070	20240411	2.37	6120	-15.20	20240102	5070	2.37	20240411	8900	-41.69	20230712	5070	2.37	20240411	2.17	N	015230	500	142 억	1610467	N	N	126	N	N
108	20240411	140302	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5170	-80	5	-1.52	399868290	77996	163.15	5190	5230	5070	6820	3680	5250	5126.76	5.64	-1844	5323	5286	5263	5226	5203	5275	5215	143	1570	500	3990	10	1	28572230	1477	4.35	0.54	12	0.27	1188.00	9647.00	8900	20230712	-41.91	5070	20240411	1.97	6120	-15.52	20240102	5070	1.97	20240411	8900	-41.91	20230712	5070	1.97	20240411	2.17	N	015230	500	142 억	1610467	N	N	126	N	N
109	20240411	130254	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5170	-80	5	-1.52	378162590	73776	154.32	5190	5230	5070	6820	3680	5250	5125.80	5.64	-1792	5323	5286	5263	5226	5203	5275	5215	143	1570	500	3990	10	1	28572230	1477	4.35	0.54	12	0.26	1188.00	9647.00	8900	20230712	-41.91	5070	20240411	1.97	6120	-15.52	20240102	5070	1.97	20240411	8900	-41.91	20230712	5070	1.97	20240411	2.17	N	015230	500	142 억	1610467	N	N	126	N	N
110	20240411	120258	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5160	-90	5	-1.71	355118540	69305	144.97	5190	5230	5070	6820	3680	5250	5123.98	5.64	-1244	5323	5286	5263	5226	5203	5275	5215	143	1570	500	3990	10	1	28572230	1474	4.34	0.53	12	0.24	1188.00	9647.00	8900	20230712	-42.02	5070	20240411	1.78	6120	-15.69	20240102	5070	1.78	20240411	8900	-42.02	20230712	5070	1.78	20240411	2.17	N	015230	500	142 억	1610467	N	N	126	N	N
111	20240411	110256	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5160	-90	5	-1.71	323977690	63259	132.32	5190	5230	5070	6820	3680	5250	5121.43	5.64	149	5323	5286	5263	5226	5203	5275	5215	143	1570	500	3990	10	1	28572230	1474	4.34	0.53	12	0.22	1188.00	9647.00	8900	20230712	-42.02	5070	20240411	1.78	6120	-15.69	20240102	5070	1.78	20240411	8900	-42.02	20230712	5070	1.78	20240411	2.17	N	015230	500	142 억	1610467	N	N	126	N	N
112	20240411	100258	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5120	-130	5	-2.48	251919590	49173	102.86	5190	5230	5070	6820	3680	5250	5123.10	5.64	478	5323	5286	5263	5226	5203	5275	5215	143	1570	500	3990	10	1	28572230	1463	4.31	0.53	12	0.17	1188.00	9647.00	8900	20230712	-42.47	5070	20240411	0.99	6120	-16.34	20240102	5070	0.99	20240411	8900	-42.47	20230712	5070	0.99	20240411	2.17	N	015230	500	142 억	1610467	N	N	126	N	N
113	20240411	090257	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	5200	-50	5	-0.95	31792140	6125	12.81	5190	5230	5180	6820	3680	5250	5190.46	5.64	-37	5323	5286	5263	5226	5203	5275	5215	143	1570	500	3990	10	1	28572230	1486	4.38	0.54	12	0.02	1188.00	9647.00	8900	20230712	-41.57	5180	20240411	0.39	6120	-15.03	20240102	5180	0.39	20240411	8900	-41.57	20230712	5180	0.39	20240411	2.17	N	015230	500	142 억	1610467	N	N	126	N	N
114	20240409	160254	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5250	-30	5	-0.57	251691490	47806	159.11	5260	5300	5240	6860	3700	5280	5264.86	5.61	4364	5426	5352	5306	5232	5186	5330	5210	143	1580	500	4010	10	1	28572230	1500	4.42	0.54	12	0.17	1188.00	9647.00	8900	20230712	-41.01	5190	20240405	1.16	6120	-14.22	20240102	5190	1.16	20240405	8900	-41.01	20230712	5190	1.16	20240405	2.18	N	015230	500	142 억	1604172	N	N	126	N	N
115	20240409	150254	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5260	-20	5	-0.38	236973440	45006	149.79	5260	5300	5240	6860	3700	5280	5265.37	5.61	4832	5426	5352	5306	5232	5186	5330	5210	143	1580	500	4010	10	1	28572230	1503	4.43	0.55	12	0.16	1188.00	9647.00	8900	20230712	-40.90	5190	20240405	1.35	6120	-14.05	20240102	5190	1.35	20240405	8900	-40.90	20230712	5190	1.35	20240405	2.18	N	015230	500	142 억	1604172	N	N	1	N	N
116	20240409	140257	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5260	-20	5	-0.38	213347080	40515	134.84	5260	5300	5240	6860	3700	5280	5265.88	5.61	6281	5426	5352	5306	5232	5186	5330	5210	143	1580	500	4010	10	1	28572230	1503	4.43	0.55	12	0.14	1188.00	9647.00	8900	20230712	-40.90	5190	20240405	1.35	6120	-14.05	20240102	5190	1.35	20240405	8900	-40.90	20230712	5190	1.35	20240405	2.18	N	015230	500	142 억	1604172	N	N	1	N	N
117	20240409	130254	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5250	-30	5	-0.57	175535400	33319	110.89	5260	5300	5250	6860	3700	5280	5268.33	5.61	6943	5426	5352	5306	5232	5186	5330	5210	143	1580	500	4010	10	1	28572230	1500	4.42	0.54	12	0.12	1188.00	9647.00	8900	20230712	-41.01	5190	20240405	1.16	6120	-14.22	20240102	5190	1.16	20240405	8900	-41.01	20230712	5190	1.16	20240405	2.18	N	015230	500	142 억	1604172	N	N	1	N	N
118	20240409	120255	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5270	-10	5	-0.19	158380830	30056	100.03	5260	5300	5250	6860	3700	5280	5269.52	5.61	8608	5426	5352	5306	5232	5186	5330	5210	143	1580	500	4010	10	1	28572230	1506	4.44	0.55	12	0.11	1188.00	9647.00	8900	20230712	-40.79	5190	20240405	1.54	6120	-13.89	20240102	5190	1.54	20240405	8900	-40.79	20230712	5190	1.54	20240405	2.18	N	015230	500	142 억	1604172	N	N	1	N	N
119	20240409	110255	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5280	0	3	0.00	122581130	23248	77.37	5260	5300	5260	6860	3700	5280	5272.76	5.61	9586	5426	5352	5306	5232	5186	5330	5210	143	1580	500	4010	10	1	28572230	1509	4.44	0.55	12	0.08	1188.00	9647.00	8900	20230712	-40.67	5190	20240405	1.73	6120	-13.73	20240102	5190	1.73	20240405	8900	-40.67	20230712	5190	1.73	20240405	2.18	N	015230	500	142 억	1604172	N	N	1	N	N
120	20240409	100253	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5270	-10	5	-0.19	31437610	5955	19.82	5260	5300	5260	6860	3700	5280	5279.20	5.61	713	5426	5352	5306	5232	5186	5330	5210	143	1580	500	4010	10	1	28572230	1506	4.44	0.55	12	0.02	1188.00	9647.00	8900	20230712	-40.79	5190	20240405	1.54	6120	-13.89	20240102	5190	1.54	20240405	8900	-40.79	20230712	5190	1.54	20240405	2.18	N	015230	500	142 억	1604172	N	N	1	N	N
121	20240409	090257	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5260	-20	5	-0.38	1246630	237	0.79	5260	5270	5260	6860	3700	5280	5260.04	5.61	0	5426	5352	5306	5232	5186	5330	5210	143	1580	500	4010	10	1	28572230	1503	4.43	0.55	12	0.00	1188.00	9647.00	8900	20230712	-40.90	5190	20240405	1.35	6120	-14.05	20240102	5190	1.35	20240405	8900	-40.90	20230712	5190	1.35	20240405	2.18	N	015230	500	142 억	1604172	N	N	1	N	N
122	20240408	160254	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5280	-100	5	-1.86	157930000	29833	48.52	5380	5380	5260	6990	3770	5380	5292.34	5.64	-6313	5586	5482	5336	5232	5086	5535	5285	143	1610	500	4080	10	1	28572230	1509	4.44	0.55	12	0.10	1188.00	9647.00	8900	20230712	-40.67	5190	20240405	1.73	6120	-13.73	20240102	5190	1.73	20240405	8900	-40.67	20230712	5190	1.73	20240405	2.20	N	015230	500	142 억	1610464	N	N	1	N	N
123	20240408	150254	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5280	-100	5	-1.86	146913770	27745	45.12	5380	5380	5260	6990	3770	5380	5293.59	5.64	-6005	5586	5482	5336	5232	5086	5535	5285	143	1610	500	4080	10	1	28572230	1509	4.44	0.55	12	0.10	1188.00	9647.00	8900	20230712	-40.67	5190	20240405	1.73	6120	-13.73	20240102	5190	1.73	20240405	8900	-40.67	20230712	5190	1.73	20240405	2.20	N	015230	500	142 억	1610464	N	N	320	N	N
124	20240408	140255	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5270	-110	5	-2.04	127435410	24055	39.12	5380	5380	5260	6990	3770	5380	5295.92	5.64	-4921	5586	5482	5336	5232	5086	5535	5285	143	1610	500	4080	10	1	28572230	1506	4.44	0.55	12	0.08	1188.00	9647.00	8900	20230712	-40.79	5190	20240405	1.54	6120	-13.89	20240102	5190	1.54	20240405	8900	-40.79	20230712	5190	1.54	20240405	2.20	N	015230	500	142 억	1610464	N	N	320	N	N
125	20240408	130254	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5280	-100	5	-1.86	108848420	20532	33.39	5380	5380	5260	6990	3770	5380	5299.44	5.64	-3819	5586	5482	5336	5232	5086	5535	5285	143	1610	500	4080	10	1	28572230	1509	4.44	0.55	12	0.07	1188.00	9647.00	8900	20230712	-40.67	5190	20240405	1.73	6120	-13.73	20240102	5190	1.73	20240405	8900	-40.67	20230712	5190	1.73	20240405	2.20	N	015230	500	142 억	1610464	N	N	320	N	N
126	20240408	120254	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5290	-90	5	-1.67	84538350	15927	25.90	5380	5380	5280	6990	3770	5380	5305.53	5.64	-2692	5586	5482	5336	5232	5086	5535	5285	143	1610	500	4080	10	1	28572230	1511	4.45	0.55	12	0.06	1188.00	9647.00	8900	20230712	-40.56	5190	20240405	1.93	6120	-13.56	20240102	5190	1.93	20240405	8900	-40.56	20230712	5190	1.93	20240405	2.20	N	015230	500	142 억	1610464	N	N	320	N	N
127	20240408	110256	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5310	-70	5	-1.30	65751620	12374	20.12	5380	5380	5290	6990	3770	5380	5310.90	5.64	-2346	5586	5482	5336	5232	5086	5535	5285	143	1610	500	4080	10	1	28572230	1517	4.47	0.55	12	0.04	1188.00	9647.00	8900	20230712	-40.34	5190	20240405	2.31	6120	-13.24	20240102	5190	2.31	20240405	8900	-40.34	20230712	5190	2.31	20240405	2.20	N	015230	500	142 억	1610464	N	N	320	N	N
128	20240408	100252	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5320	-60	5	-1.12	49598890	9329	15.17	5380	5380	5300	6990	3770	5380	5313.05	5.64	-1337	5586	5482	5336	5232	5086	5535	5285	143	1610	500	4080	10	1	28572230	1520	4.48	0.55	12	0.03	1188.00	9647.00	8900	20230712	-40.22	5190	20240405	2.50	6120	-13.07	20240102	5190	2.50	20240405	8900	-40.22	20230712	5190	2.50	20240405	2.20	N	015230	500	142 억	1610464	N	N	320	N	N
129	20240408	090255	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5350	-30	5	-0.56	6989380	1302	2.12	5380	5380	5310	6990	3770	5380	5360.82	5.64	-370	5586	5482	5336	5232	5086	5535	5285	143	1610	500	4080	10	1	28572230	1529	4.50	0.55	12	0.00	1188.00	9647.00	8900	20230712	-39.89	5190	20240405	3.08	6120	-12.58	20240102	5190	3.08	20240405	8900	-39.89	20230712	5190	3.08	20240405	2.20	N	015230	500	142 억	1610464	N	N	320	N	N
130	20240405	160254	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5380	70	2	1.32	323971900	61486	215.46	5230	5440	5190	6900	3720	5310	5268.71	5.62	4750	5403	5356	5323	5276	5243	5340	5260	143	1590	500	4030	10	1	28572230	1537	4.53	0.56	12	0.22	1188.00	9647.00	8900	20230712	-39.55	5190	20240405	3.66	6120	-12.09	20240102	5190	3.66	20240405	8900	-39.55	20230712	5190	3.66	20240405	2.21	N	015230	500	142 억	1605964	N	N	320	N	N
131	20240405	150252	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5300	-10	5	-0.19	275111940	52400	183.62	5230	5310	5190	6900	3720	5310	5249.67	5.62	6606	5403	5356	5323	5276	5243	5340	5260	143	1590	500	4030	10	1	28572230	1514	4.46	0.55	12	0.18	1188.00	9647.00	8900	20230712	-40.45	5190	20240405	2.12	6120	-13.40	20240102	5190	2.12	20240405	8900	-40.45	20230712	5190	2.12	20240405	2.21	N	015230	500	142 억	1605964	N	N	5	N	N
132	20240405	140253	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5280	-30	5	-0.56	252458690	48121	168.63	5230	5300	5190	6900	3720	5310	5245.68	5.62	6453	5403	5356	5323	5276	5243	5340	5260	143	1590	500	4030	10	1	28572230	1509	4.44	0.55	12	0.17	1188.00	9647.00	8900	20230712	-40.67	5190	20240405	1.73	6120	-13.73	20240102	5190	1.73	20240405	8900	-40.67	20230712	5190	1.73	20240405	2.21	N	015230	500	142 억	1605964	N	N	5	N	N
133	20240405	130252	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5280	-30	5	-0.56	237348660	45255	158.58	5230	5300	5190	6900	3720	5310	5243.99	5.62	6620	5403	5356	5323	5276	5243	5340	5260	143	1590	500	4030	10	1	28572230	1509	4.44	0.55	12	0.16	1188.00	9647.00	8900	20230712	-40.67	5190	20240405	1.73	6120	-13.73	20240102	5190	1.73	20240405	8900	-40.67	20230712	5190	1.73	20240405	2.21	N	015230	500	142 억	1605964	N	N	5	N	N
134	20240405	120253	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5290	-20	5	-0.38	219780730	41916	146.88	5230	5300	5190	6900	3720	5310	5242.58	5.62	6088	5403	5356	5323	5276	5243	5340	5260	143	1590	500	4030	10	1	28572230	1511	4.45	0.55	12	0.15	1188.00	9647.00	8900	20230712	-40.56	5190	20240405	1.93	6120	-13.56	20240102	5190	1.93	20240405	8900	-40.56	20230712	5190	1.93	20240405	2.21	N	015230	500	142 억	1605964	N	N	5	N	N
135	20240405	110254	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5280	-30	5	-0.56	200613360	38278	134.13	5230	5300	5190	6900	3720	5310	5240.07	5.62	5060	5403	5356	5323	5276	5243	5340	5260	143	1590	500	4030	10	1	28572230	1509	4.44	0.55	12	0.13	1188.00	9647.00	8900	20230712	-40.67	5190	20240405	1.73	6120	-13.73	20240102	5190	1.73	20240405	8900	-40.67	20230712	5190	1.73	20240405	2.21	N	015230	500	142 억	1605964	N	N	5	N	N
136	20240405	100236	55	50.00	KOSPI	신저가	운수.장비	N	N	N	Y	50	N	5280	-30	5	-0.56	180407030	34449	120.72	5230	5300	5190	6900	3720	5310	5235.89	5.62	5133	5403	5356	5323	5276	5243	5340	5260	143	1590	500	4030	10	1	28572230	1509	4.44	0.55	12	0.12	1188.00	9647.00	8900	20230712	-40.67	5190	20240405	1.73	6120	-13.73	20240102	5190	1.73	20240405	8900	-40.67	20230712	5190	1.73	20240405	2.21	N	015230	500	142 억	1605964	N	N	5	N	N
137	20240405	090252	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5240	-70	5	-1.32	30629140	5844	20.48	5230	5280	5230	6900	3720	5310	5234.88	5.62	1409	5403	5356	5323	5276	5243	5340	5260	143	1590	500	4030	10	1	28572230	1497	4.41	0.54	12	0.02	1188.00	9647.00	8900	20230712	-41.12	5210	20240125	0.58	6120	-14.38	20240102	5210	0.58	20240125	8900	-41.12	20230712	5210	0.58	20240125	2.21	N	015230	500	142 억	1605964	N	N	5	N	N
138	20240404	160250	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5310	0	3	0.00	150051340	28195	36.42	5370	5370	5290	6900	3720	5310	5321.96	5.63	-2114	5483	5396	5333	5246	5183	5365	5215	143	1590	500	4030	10	1	28572230	1517	4.47	0.55	12	0.10	1188.00	9647.00	8900	20230712	-40.34	5210	20240125	1.92	6120	-13.24	20240102	5210	1.92	20240125	8900	-40.34	20230712	5210	1.92	20240125	2.22	N	015230	500	142 억	1608352	N	N	5	N	N
139	20240404	150250	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5310	0	3	0.00	140726490	26440	34.15	5370	5370	5290	6900	3720	5310	5322.48	5.63	-1938	5483	5396	5333	5246	5183	5365	5215	143	1590	500	4030	10	1	28572230	1517	4.47	0.55	12	0.09	1188.00	9647.00	8900	20230712	-40.34	5210	20240125	1.92	6120	-13.24	20240102	5210	1.92	20240125	8900	-40.34	20230712	5210	1.92	20240125	2.22	N	015230	500	142 억	1608352	N	N	10	N	N
140	20240404	140250	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5320	10	2	0.19	130434770	24502	31.65	5370	5370	5290	6900	3720	5310	5323.43	5.63	-1870	5483	5396	5333	5246	5183	5365	5215	143	1590	500	4030	10	1	28572230	1520	4.48	0.55	12	0.09	1188.00	9647.00	8900	20230712	-40.22	5210	20240125	2.11	6120	-13.07	20240102	5210	2.11	20240125	8900	-40.22	20230712	5210	2.11	20240125	2.22	N	015230	500	142 억	1608352	N	N	10	N	N
141	20240404	130249	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5310	0	3	0.00	89483280	16811	21.72	5370	5370	5300	6900	3720	5310	5322.90	5.63	-1910	5483	5396	5333	5246	5183	5365	5215	143	1590	500	4030	10	1	28572230	1517	4.47	0.55	12	0.06	1188.00	9647.00	8900	20230712	-40.34	5210	20240125	1.92	6120	-13.24	20240102	5210	1.92	20240125	8900	-40.34	20230712	5210	1.92	20240125	2.22	N	015230	500	142 억	1608352	N	N	10	N	N
142	20240404	120249	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5320	10	2	0.19	78143470	14675	18.96	5370	5370	5300	6900	3720	5310	5324.94	5.63	-1746	5483	5396	5333	5246	5183	5365	5215	143	1590	500	4030	10	1	28572230	1520	4.48	0.55	12	0.05	1188.00	9647.00	8900	20230712	-40.22	5210	20240125	2.11	6120	-13.07	20240102	5210	2.11	20240125	8900	-40.22	20230712	5210	2.11	20240125	2.22	N	015230	500	142 억	1608352	N	N	10	N	N
143	20240404	110250	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5300	-10	5	-0.19	56958120	10686	13.80	5370	5370	5300	6900	3720	5310	5330.16	5.63	-1667	5483	5396	5333	5246	5183	5365	5215	143	1590	500	4030	10	1	28572230	1514	4.46	0.55	12	0.04	1188.00	9647.00	8900	20230712	-40.45	5210	20240125	1.73	6120	-13.40	20240102	5210	1.73	20240125	8900	-40.45	20230712	5210	1.73	20240125	2.22	N	015230	500	142 억	1608352	N	N	10	N	N
144	20240404	100248	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5370	60	2	1.13	33365760	6251	8.07	5370	5370	5300	6900	3720	5310	5337.67	5.63	-1322	5483	5396	5333	5246	5183	5365	5215	143	1590	500	4030	10	1	28572230	1534	4.52	0.56	12	0.02	1188.00	9647.00	8900	20230712	-39.66	5210	20240125	3.07	6120	-12.25	20240102	5210	3.07	20240125	8900	-39.66	20230712	5210	3.07	20240125	2.22	N	015230	500	142 억	1608352	N	N	10	N	N
145	20240404	090250	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5310	0	3	0.00	6554930	1232	1.59	5370	5370	5310	6900	3720	5310	5320.56	5.63	283	5483	5396	5333	5246	5183	5365	5215	143	1590	500	4030	10	1	28572230	1517	4.47	0.55	12	0.00	1188.00	9647.00	8900	20230712	-40.34	5210	20240125	1.92	6120	-13.24	20240102	5210	1.92	20240125	8900	-40.34	20230712	5210	1.92	20240125	2.22	N	015230	500	142 억	1608352	N	N	10	N	N
146	20240403	160251	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5310	-100	5	-1.85	410440690	77339	112.11	5410	5420	5270	7030	3790	5410	5307.02	5.68	-14669	5616	5512	5446	5342	5276	5480	5310	143	1620	500	4110	10	1	28572230	1517	4.47	0.55	12	0.27	1188.00	9647.00	8900	20230712	-40.34	5210	20240125	1.92	6120	-13.24	20240102	5210	1.92	20240125	8900	-40.34	20230712	5210	1.92	20240125	2.29	N	015230	500	142 억	1622464	N	N	10	N	N
147	20240403	150250	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5300	-110	5	-2.03	385504220	72640	105.30	5410	5420	5270	7030	3790	5410	5307.05	5.68	-14035	5616	5512	5446	5342	5276	5480	5310	143	1620	500	4110	10	1	28572230	1514	4.46	0.55	12	0.25	1188.00	9647.00	8900	20230712	-40.45	5210	20240125	1.73	6120	-13.40	20240102	5210	1.73	20240125	8900	-40.45	20230712	5210	1.73	20240125	2.29	N	015230	500	142 억	1622464	N	N	51	N	N
148	20240403	140248	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5290	-120	5	-2.22	282278220	53177	77.09	5410	5420	5270	7030	3790	5410	5308.28	5.68	-10602	5616	5512	5446	5342	5276	5480	5310	143	1620	500	4110	10	1	28572230	1511	4.45	0.55	12	0.19	1188.00	9647.00	8900	20230712	-40.56	5210	20240125	1.54	6120	-13.56	20240102	5210	1.54	20240125	8900	-40.56	20230712	5210	1.54	20240125	2.29	N	015230	500	142 억	1622464	N	N	51	N	N
149	20240403	130247	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5290	-120	5	-2.22	270163990	50886	73.76	5410	5420	5270	7030	3790	5410	5309.20	5.68	-10524	5616	5512	5446	5342	5276	5480	5310	143	1620	500	4110	10	1	28572230	1511	4.45	0.55	12	0.18	1188.00	9647.00	8900	20230712	-40.56	5210	20240125	1.54	6120	-13.56	20240102	5210	1.54	20240125	8900	-40.56	20230712	5210	1.54	20240125	2.29	N	015230	500	142 억	1622464	N	N	51	N	N
150	20240403	120249	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5310	-100	5	-1.85	186603780	35073	50.84	5410	5420	5290	7030	3790	5410	5320.44	5.68	-6703	5616	5512	5446	5342	5276	5480	5310	143	1620	500	4110	10	1	28572230	1517	4.47	0.55	12	0.12	1188.00	9647.00	8900	20230712	-40.34	5210	20240125	1.92	6120	-13.24	20240102	5210	1.92	20240125	8900	-40.34	20230712	5210	1.92	20240125	2.29	N	015230	500	142 억	1622464	N	N	51	N	N
151	20240403	110248	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5330	-80	5	-1.48	150832160	28328	41.06	5410	5420	5300	7030	3790	5410	5324.49	5.68	-4850	5616	5512	5446	5342	5276	5480	5310	143	1620	500	4110	10	1	28572230	1523	4.49	0.55	12	0.10	1188.00	9647.00	8900	20230712	-40.11	5210	20240125	2.30	6120	-12.91	20240102	5210	2.30	20240125	8900	-40.11	20230712	5210	2.30	20240125	2.29	N	015230	500	142 억	1622464	N	N	51	N	N
152	20240403	100249	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5320	-90	5	-1.66	83704030	15674	22.72	5410	5420	5310	7030	3790	5410	5340.31	5.68	-4409	5616	5512	5446	5342	5276	5480	5310	143	1620	500	4110	10	1	28572230	1520	4.48	0.55	12	0.05	1188.00	9647.00	8900	20230712	-40.22	5210	20240125	2.11	6120	-13.07	20240102	5210	2.11	20240125	8900	-40.22	20230712	5210	2.11	20240125	2.29	N	015230	500	142 억	1622464	N	N	51	N	N
153	20240403	090249	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5400	-10	5	-0.18	3145010	582	0.84	5410	5410	5400	7030	3790	5410	5403.80	5.68	-501	5616	5512	5446	5342	5276	5480	5310	143	1620	500	4110	10	1	28572230	1543	4.55	0.56	12	0.00	1188.00	9647.00	8900	20230712	-39.33	5210	20240125	3.65	6120	-11.76	20240102	5210	3.65	20240125	8900	-39.33	20230712	5210	3.65	20240125	2.29	N	015230	500	142 억	1622464	N	N	51	N	N
154	20240402	160243	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5410	-110	5	-1.99	373472160	68574	96.16	5520	5550	5380	7170	3870	5520	5446.28	5.74	-17605	5686	5602	5556	5472	5426	5580	5450	143	1650	500	4190	10	1	28572230	1546	4.55	0.56	12	0.24	1188.00	9647.00	8900	20230712	-39.21	5210	20240125	3.84	6120	-11.60	20240102	5210	3.84	20240125	8900	-39.21	20230712	5210	3.84	20240125	2.30	N	015230	500	142 억	1639651	N	N	51	N	N
155	20240402	150248	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5410	-110	5	-1.99	360878940	66245	92.89	5520	5550	5380	7170	3870	5520	5447.64	5.74	-16435	5686	5602	5556	5472	5426	5580	5450	143	1650	500	4190	10	1	28572230	1546	4.55	0.56	12	0.23	1188.00	9647.00	8900	20230712	-39.21	5210	20240125	3.84	6120	-11.60	20240102	5210	3.84	20240125	8900	-39.21	20230712	5210	3.84	20240125	2.30	N	015230	500	142 억	1639651	N	N	0	N	N
156	20240402	140249	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5430	-90	5	-1.63	306531370	56193	78.79	5520	5550	5400	7170	3870	5520	5454.97	5.74	-11710	5686	5602	5556	5472	5426	5580	5450	143	1650	500	4190	10	1	28572230	1551	4.57	0.56	12	0.20	1188.00	9647.00	8900	20230712	-38.99	5210	20240125	4.22	6120	-11.27	20240102	5210	4.22	20240125	8900	-38.99	20230712	5210	4.22	20240125	2.30	N	015230	500	142 억	1639651	N	N	0	N	N
157	20240402	130246	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5460	-60	5	-1.09	257112650	47084	66.02	5520	5550	5400	7170	3870	5520	5460.72	5.74	-10698	5686	5602	5556	5472	5426	5580	5450	143	1650	500	4190	10	1	28572230	1560	4.60	0.57	12	0.16	1188.00	9647.00	8900	20230712	-38.65	5210	20240125	4.80	6120	-10.78	20240102	5210	4.80	20240125	8900	-38.65	20230712	5210	4.80	20240125	2.30	N	015230	500	142 억	1639651	N	N	0	N	N
158	20240402	120245	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5450	-70	5	-1.27	176446130	32243	45.21	5520	5550	5440	7170	3870	5520	5472.39	5.74	-9979	5686	5602	5556	5472	5426	5580	5450	143	1650	500	4190	10	1	28572230	1557	4.59	0.56	12	0.11	1188.00	9647.00	8900	20230712	-38.76	5210	20240125	4.61	6120	-10.95	20240102	5210	4.61	20240125	8900	-38.76	20230712	5210	4.61	20240125	2.30	N	015230	500	142 억	1639651	N	N	0	N	N
159	20240402	110246	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5440	-80	5	-1.45	138618120	25316	35.50	5520	5550	5440	7170	3870	5520	5475.51	5.74	-7791	5686	5602	5556	5472	5426	5580	5450	143	1650	500	4190	10	1	28572230	1554	4.58	0.56	12	0.09	1188.00	9647.00	8900	20230712	-38.88	5210	20240125	4.41	6120	-11.11	20240102	5210	4.41	20240125	8900	-38.88	20230712	5210	4.41	20240125	2.30	N	015230	500	142 억	1639651	N	N	0	N	N
160	20240402	100246	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5500	-20	5	-0.36	72079560	13128	18.41	5520	5550	5460	7170	3870	5520	5490.52	5.74	-3834	5686	5602	5556	5472	5426	5580	5450	143	1650	500	4190	10	1	28572230	1571	4.63	0.57	12	0.05	1188.00	9647.00	8900	20230712	-38.20	5210	20240125	5.57	6120	-10.13	20240102	5210	5.57	20240125	8900	-38.20	20230712	5210	5.57	20240125	2.30	N	015230	500	142 억	1639651	N	N	0	N	N
161	20240402	090244	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5550	30	2	0.54	5012190	908	1.27	5520	5550	5520	7170	3870	5520	5520.03	5.74	123	5686	5602	5556	5472	5426	5580	5450	143	1650	500	4190	10	1	28572230	1586	4.67	0.58	12	0.00	1188.00	9647.00	8900	20230712	-37.64	5210	20240125	6.53	6120	-9.31	20240102	5210	6.53	20240125	8900	-37.64	20230712	5210	6.53	20240125	2.30	N	015230	500	142 억	1639651	N	N	0	N	N
162	20240401	160244	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5520	-50	5	-0.90	392193080	70820	236.25	5640	5640	5510	7240	3900	5570	5538.00	5.68	18186	5670	5620	5580	5530	5490	5615	5525	143	1670	500	4230	10	1	28572230	1577	4.65	0.57	12	0.25	1188.00	9647.00	8900	20230712	-37.98	5210	20240125	5.95	6120	-9.80	20240102	5210	5.95	20240125	8900	-37.98	20230712	5210	5.95	20240125	2.27	N	015230	500	142 억	1622276	N	N	0	N	N
163	20240401	150244	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5550	-20	5	-0.36	357847420	64598	215.49	5640	5640	5510	7240	3900	5570	5539.61	5.68	18421	5670	5620	5580	5530	5490	5615	5525	143	1670	500	4230	10	1	28572230	1586	4.67	0.58	12	0.23	1188.00	9647.00	8900	20230712	-37.64	5210	20240125	6.53	6120	-9.31	20240102	5210	6.53	20240125	8900	-37.64	20230712	5210	6.53	20240125	2.27	N	015230	500	142 억	1622276	N	N	0	N	N
164	20240401	140244	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5530	-40	5	-0.72	202518260	36467	121.65	5640	5640	5520	7240	3900	5570	5553.47	5.68	5636	5670	5620	5580	5530	5490	5615	5525	143	1670	500	4230	10	1	28572230	1580	4.65	0.57	12	0.13	1188.00	9647.00	8900	20230712	-37.87	5210	20240125	6.14	6120	-9.64	20240102	5210	6.14	20240125	8900	-37.87	20230712	5210	6.14	20240125	2.27	N	015230	500	142 억	1622276	N	N	0	N	N
165	20240401	130244	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5570	0	3	0.00	160077300	28799	96.07	5640	5640	5520	7240	3900	5570	5558.43	5.68	4095	5670	5620	5580	5530	5490	5615	5525	143	1670	500	4230	10	1	28572230	1591	4.69	0.58	12	0.10	1188.00	9647.00	8900	20230712	-37.42	5210	20240125	6.91	6120	-8.99	20240102	5210	6.91	20240125	8900	-37.42	20230712	5210	6.91	20240125	2.27	N	015230	500	142 억	1622276	N	N	0	N	N
166	20240401	120246	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5560	-10	5	-0.18	125355860	22531	75.16	5640	5640	5540	7240	3900	5570	5563.71	5.68	1275	5670	5620	5580	5530	5490	5615	5525	143	1670	500	4230	10	1	28572230	1589	4.68	0.58	12	0.08	1188.00	9647.00	8900	20230712	-37.53	5210	20240125	6.72	6120	-9.15	20240102	5210	6.72	20240125	8900	-37.53	20230712	5210	6.72	20240125	2.27	N	015230	500	142 억	1622276	N	N	0	N	N
167	20240401	110245	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5560	-10	5	-0.18	108546090	19501	65.05	5640	5640	5540	7240	3900	5570	5566.18	5.68	528	5670	5620	5580	5530	5490	5615	5525	143	1670	500	4230	10	1	28572230	1589	4.68	0.58	12	0.07	1188.00	9647.00	8900	20230712	-37.53	5210	20240125	6.72	6120	-9.15	20240102	5210	6.72	20240125	8900	-37.53	20230712	5210	6.72	20240125	2.27	N	015230	500	142 억	1622276	N	N	0	N	N
168	20240401	100243	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5580	10	2	0.18	81554000	14659	48.90	5640	5640	5540	7240	3900	5570	5563.41	5.68	-25	5670	5620	5580	5530	5490	5615	5525	143	1670	500	4230	10	1	28572230	1594	4.70	0.58	12	0.05	1188.00	9647.00	8900	20230712	-37.30	5210	20240125	7.10	6120	-8.82	20240102	5210	7.10	20240125	8900	-37.30	20230712	5210	7.10	20240125	2.27	N	015230	500	142 억	1622276	N	N	0	N	N
169	20240401	090243	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5620	50	2	0.90	3826660	681	2.27	5640	5640	5570	7240	3900	5570	5619.18	5.68	-175	5670	5620	5580	5530	5490	5615	5525	143	1670	500	4230	10	1	28572230	1606	4.73	0.58	12	0.00	1188.00	9647.00	8900	20230712	-36.85	5210	20240125	7.87	6120	-8.17	20240102	5210	7.87	20240125	8900	-36.85	20230712	5210	7.87	20240125	2.27	N	015230	500	142 억	1622276	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History