KissMeData/308170/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	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	161156	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9480	20	2	0.21	177983670	18531	235.19	9760	9880	9430	12290	6630	9460	9604.72	0.35	-1436	9620	9540	9420	9340	9220	9580	9380	43	2830	500	6810	10	1	8610000	816	-4.83	0.96	12	0.22	-1964.00	9884.00	20300	20230424	-53.30	8750	20240416	8.34	12450	-23.86	20240115	8750	8.34	20240416	17160	-44.76	20230523	8750	8.34	20240416	2.11	N	308170	500	43 억	29972	N	N	0	N	N
3	20240430	151207	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9460	0	3	0.00	172240260	17924	227.49	9760	9880	9450	12290	6630	9460	9609.52	0.35	-1404	9620	9540	9420	9340	9220	9580	9380	43	2830	500	6810	10	1	8610000	815	-4.82	0.96	12	0.21	-1964.00	9884.00	20300	20230424	-53.40	8750	20240416	8.11	12450	-24.02	20240115	8750	8.11	20240416	17160	-44.87	20230523	8750	8.11	20240416	2.11	N	308170	500	43 억	29972	N	N	0	N	N
4	20240430	141214	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9470	10	2	0.11	158211590	16441	208.67	9760	9880	9450	12290	6630	9460	9623.04	0.35	-1350	9620	9540	9420	9340	9220	9580	9380	43	2830	500	6810	10	1	8610000	815	-4.82	0.96	12	0.19	-1964.00	9884.00	20300	20230424	-53.35	8750	20240416	8.23	12450	-23.94	20240115	8750	8.23	20240416	17160	-44.81	20230523	8750	8.23	20240416	2.11	N	308170	500	43 억	29972	N	N	0	N	N
5	20240430	131209	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9500	40	2	0.42	151953050	15781	200.29	9760	9880	9450	12290	6630	9460	9628.91	0.35	-1350	9620	9540	9420	9340	9220	9580	9380	43	2830	500	6810	10	1	8610000	818	-4.84	0.96	12	0.18	-1964.00	9884.00	20300	20230424	-53.20	8750	20240416	8.57	12450	-23.69	20240115	8750	8.57	20240416	17160	-44.64	20230523	8750	8.57	20240416	2.11	N	308170	500	43 억	29972	N	N	0	N	N
6	20240430	121206	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9460	0	3	0.00	148703810	15438	195.94	9760	9880	9450	12290	6630	9460	9632.38	0.35	-1285	9620	9540	9420	9340	9220	9580	9380	43	2830	500	6810	10	1	8610000	815	-4.82	0.96	12	0.18	-1964.00	9884.00	20300	20230424	-53.40	8750	20240416	8.11	12450	-24.02	20240115	8750	8.11	20240416	17160	-44.87	20230523	8750	8.11	20240416	2.11	N	308170	500	43 억	29972	N	N	0	N	N
7	20240430	111200	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9470	10	2	0.11	142192480	14750	187.21	9760	9880	9450	12290	6630	9460	9640.23	0.35	-1048	9620	9540	9420	9340	9220	9580	9380	43	2830	500	6810	10	1	8610000	815	-4.82	0.96	12	0.17	-1964.00	9884.00	20300	20230424	-53.35	8750	20240416	8.23	12450	-23.94	20240115	8750	8.23	20240416	17160	-44.81	20230523	8750	8.23	20240416	2.11	N	308170	500	43 억	29972	N	N	0	N	N
8	20240430	101202	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9460	0	3	0.00	136342150	14133	179.38	9760	9880	9450	12290	6630	9460	9647.14	0.35	-906	9620	9540	9420	9340	9220	9580	9380	43	2830	500	6810	10	1	8610000	815	-4.82	0.96	12	0.16	-1964.00	9884.00	20300	20230424	-53.40	8750	20240416	8.11	12450	-24.02	20240115	8750	8.11	20240416	17160	-44.87	20230523	8750	8.11	20240416	2.11	N	308170	500	43 억	29972	N	N	0	N	N
9	20240430	091212	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9620	160	2	1.69	85596740	8797	111.65	9760	9880	9620	12290	6630	9460	9730.37	0.35	-2216	9620	9540	9420	9340	9220	9580	9380	43	2830	500	6810	10	1	8610000	828	-4.90	0.97	12	0.10	-1964.00	9884.00	20300	20230424	-52.61	8750	20240416	9.94	12450	-22.73	20240115	8750	9.94	20240416	17160	-43.94	20230523	8750	9.94	20240416	2.11	N	308170	500	43 억	29972	N	N	0	N	N
10	20240429	161151	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9460	-20	5	-0.21	74133790	7859	100.00	9450	9500	9300	12320	6640	9480	9432.97	0.35	-169	9653	9566	9403	9316	9153	9610	9360	43	2840	500	6820	10	1	8610000	815	-4.82	0.96	12	0.09	-1964.00	9884.00	20300	20230424	-53.40	8750	20240416	8.11	12450	-24.02	20240115	8750	8.11	20240416	17160	-44.87	20230523	8750	8.11	20240416	2.10	N	308170	500	43 억	29903	N	N	3	N	N
11	20240429	151202	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9470	-10	5	-0.11	69651330	7385	93.97	9450	9500	9300	12320	6640	9480	9431.46	0.35	-130	9653	9566	9403	9316	9153	9610	9360	43	2840	500	6820	10	1	8610000	815	-4.82	0.96	12	0.09	-1964.00	9884.00	20300	20230424	-53.35	8750	20240416	8.23	12450	-23.94	20240115	8750	8.23	20240416	17160	-44.81	20230523	8750	8.23	20240416	2.10	N	308170	500	43 억	29903	N	N	3	N	N
12	20240429	141116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9450	-30	5	-0.32	55247730	5860	74.56	9450	9500	9300	12320	6640	9480	9427.94	0.35	-4	9653	9566	9403	9316	9153	9610	9360	43	2840	500	6820	10	1	8610000	814	-4.81	0.96	12	0.07	-1964.00	9884.00	20300	20230424	-53.45	8750	20240416	8.00	12450	-24.10	20240115	8750	8.00	20240416	17160	-44.93	20230523	8750	8.00	20240416	2.10	N	308170	500	43 억	29903	N	N	3	N	N
13	20240429	131200	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9420	-60	5	-0.63	50116540	5317	67.65	9450	9500	9300	12320	6640	9480	9425.72	0.35	-38	9653	9566	9403	9316	9153	9610	9360	43	2840	500	6820	10	1	8610000	811	-4.80	0.95	12	0.06	-1964.00	9884.00	20300	20230424	-53.60	8750	20240416	7.66	12450	-24.34	20240115	8750	7.66	20240416	17160	-45.10	20230523	8750	7.66	20240416	2.10	N	308170	500	43 억	29903	N	N	3	N	N
14	20240429	121159	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9480	0	3	0.00	49201500	5220	66.42	9450	9500	9300	12320	6640	9480	9425.57	0.35	-46	9653	9566	9403	9316	9153	9610	9360	43	2840	500	6820	10	1	8610000	816	-4.83	0.96	12	0.06	-1964.00	9884.00	20300	20230424	-53.30	8750	20240416	8.34	12450	-23.86	20240115	8750	8.34	20240416	17160	-44.76	20230523	8750	8.34	20240416	2.10	N	308170	500	43 억	29903	N	N	3	N	N
15	20240429	111135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9390	-90	5	-0.95	37325380	3953	50.30	9450	9500	9300	12320	6640	9480	9442.29	0.35	-98	9653	9566	9403	9316	9153	9610	9360	43	2840	500	6820	10	1	8610000	808	-4.78	0.95	12	0.05	-1964.00	9884.00	20300	20230424	-53.74	8750	20240416	7.31	12450	-24.58	20240115	8750	7.31	20240416	17160	-45.28	20230523	8750	7.31	20240416	2.10	N	308170	500	43 억	29903	N	N	3	N	N
16	20240429	101200	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9460	-20	5	-0.21	25494150	2701	34.37	9450	9500	9300	12320	6640	9480	9438.78	0.35	-292	9653	9566	9403	9316	9153	9610	9360	43	2840	500	6820	10	1	8610000	815	-4.82	0.96	12	0.03	-1964.00	9884.00	20300	20230424	-53.40	8750	20240416	8.11	12450	-24.02	20240115	8750	8.11	20240416	17160	-44.87	20230523	8750	8.11	20240416	2.10	N	308170	500	43 억	29903	N	N	3	N	N
17	20240429	091159	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9420	-60	5	-0.63	7076620	754	9.59	9450	9490	9300	12320	6640	9480	9385.44	0.35	-100	9653	9566	9403	9316	9153	9610	9360	43	2840	500	6820	10	1	8610000	811	-4.80	0.95	12	0.01	-1964.00	9884.00	20300	20230424	-53.60	8750	20240416	7.66	12450	-24.34	20240115	8750	7.66	20240416	17160	-45.10	20230523	8750	7.66	20240416	2.10	N	308170	500	43 억	29903	N	N	3	N	N
18	20240426	161154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9480	80	2	0.85	73203780	7839	97.16	9420	9490	9240	12220	6580	9400	9338.30	0.36	-728	9566	9482	9416	9332	9266	9475	9325	43	2820	500	6760	10	1	8610000	816	-4.83	0.96	12	0.09	-1964.00	9884.00	20300	20230424	-53.30	8750	20240416	8.34	12450	-23.86	20240115	8750	8.34	20240416	19550	-51.51	20230427	8750	8.34	20240416	2.11	N	308170	500	43 억	30920	N	N	3	N	N
19	20240426	151156	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9280	-120	5	-1.28	52525420	5639	69.89	9420	9420	9240	12220	6580	9400	9314.67	0.36	-620	9566	9482	9416	9332	9266	9475	9325	43	2820	500	6760	10	1	8610000	799	-4.73	0.94	12	0.07	-1964.00	9884.00	20300	20230424	-54.29	8750	20240416	6.06	12450	-25.46	20240115	8750	6.06	20240416	19550	-52.53	20230427	8750	6.06	20240416	2.11	N	308170	500	43 억	30920	N	N	0	N	N
20	20240426	141154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9300	-100	5	-1.06	42159990	4524	56.07	9420	9420	9240	12220	6580	9400	9319.18	0.36	-606	9566	9482	9416	9332	9266	9475	9325	43	2820	500	6760	10	1	8610000	801	-4.74	0.94	12	0.05	-1964.00	9884.00	20300	20230424	-54.19	8750	20240416	6.29	12450	-25.30	20240115	8750	6.29	20240416	19550	-52.43	20230427	8750	6.29	20240416	2.11	N	308170	500	43 억	30920	N	N	0	N	N
21	20240426	131155	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9240	-160	5	-1.70	39585940	4248	52.65	9420	9420	9240	12220	6580	9400	9318.72	0.36	-521	9566	9482	9416	9332	9266	9475	9325	43	2820	500	6760	10	1	8610000	796	-4.70	0.93	12	0.05	-1964.00	9884.00	20300	20230424	-54.48	8750	20240416	5.60	12450	-25.78	20240115	8750	5.60	20240416	19550	-52.74	20230427	8750	5.60	20240416	2.11	N	308170	500	43 억	30920	N	N	0	N	N
22	20240426	121152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9290	-110	5	-1.17	25063950	2680	33.22	9420	9420	9290	12220	6580	9400	9352.22	0.36	-553	9566	9482	9416	9332	9266	9475	9325	43	2820	500	6760	10	1	8610000	800	-4.73	0.94	12	0.03	-1964.00	9884.00	20300	20230424	-54.24	8750	20240416	6.17	12450	-25.38	20240115	8750	6.17	20240416	19550	-52.48	20230427	8750	6.17	20240416	2.11	N	308170	500	43 억	30920	N	N	0	N	N
23	20240426	111147	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9320	-80	5	-0.85	17871940	1907	23.64	9420	9420	9310	12220	6580	9400	9371.76	0.36	-573	9566	9482	9416	9332	9266	9475	9325	43	2820	500	6760	10	1	8610000	802	-4.75	0.94	12	0.02	-1964.00	9884.00	20300	20230424	-54.09	8750	20240416	6.51	12450	-25.14	20240115	8750	6.51	20240416	19550	-52.33	20230427	8750	6.51	20240416	2.11	N	308170	500	43 억	30920	N	N	0	N	N
24	20240426	101152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9400	0	3	0.00	6178110	657	8.14	9420	9420	9390	12220	6580	9400	9403.52	0.36	-448	9566	9482	9416	9332	9266	9475	9325	43	2820	500	6760	10	1	8610000	809	-4.79	0.95	12	0.01	-1964.00	9884.00	20300	20230424	-53.69	8750	20240416	7.43	12450	-24.50	20240115	8750	7.43	20240416	19550	-51.92	20230427	8750	7.43	20240416	2.11	N	308170	500	43 억	30920	N	N	0	N	N
25	20240426	091156	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9420	20	2	0.21	970260	103	1.28	9420	9420	9420	12220	6580	9400	9420.00	0.36	-6	9566	9482	9416	9332	9266	9475	9325	43	2820	500	6760	10	1	8610000	811	-4.80	0.95	12	0.00	-1964.00	9884.00	20300	20230424	-53.60	8750	20240416	7.66	12450	-24.34	20240115	8750	7.66	20240416	19550	-51.82	20230427	8750	7.66	20240416	2.11	N	308170	500	43 억	30920	N	N	0	N	N
26	20240425	161146	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9400	-60	5	-0.63	75901370	8068	31.88	9400	9500	9350	12290	6630	9460	9407.37	0.37	-845	9753	9606	9403	9256	9053	9680	9330	43	2830	500	6810	10	1	8610000	809	-4.79	0.95	12	0.09	-1964.00	9884.00	20300	20230424	-53.69	8750	20240416	7.43	12450	-24.50	20240115	8750	7.43	20240416	19550	-51.92	20230427	8750	7.43	20240416	2.11	N	308170	500	43 억	31938	N	N	0	N	N
27	20240425	151152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9390	-70	5	-0.74	68386710	7268	28.72	9400	9500	9350	12290	6630	9460	9408.92	0.37	-756	9753	9606	9403	9256	9053	9680	9330	43	2830	500	6810	10	1	8610000	808	-4.78	0.95	12	0.08	-1964.00	9884.00	20300	20230424	-53.74	8750	20240416	7.31	12450	-24.58	20240115	8750	7.31	20240416	19550	-51.97	20230427	8750	7.31	20240416	2.11	N	308170	500	43 억	31938	N	N	0	N	N
28	20240425	141149	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9400	-60	5	-0.63	61559420	6541	25.84	9400	9500	9350	12290	6630	9460	9410.93	0.37	-756	9753	9606	9403	9256	9053	9680	9330	43	2830	500	6810	10	1	8610000	809	-4.79	0.95	12	0.08	-1964.00	9884.00	20300	20230424	-53.69	8750	20240416	7.43	12450	-24.50	20240115	8750	7.43	20240416	19550	-51.92	20230427	8750	7.43	20240416	2.11	N	308170	500	43 억	31938	N	N	0	N	N
29	20240425	131149	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9390	-70	5	-0.74	59491760	6321	24.97	9400	9500	9350	12290	6630	9460	9411.36	0.37	-654	9753	9606	9403	9256	9053	9680	9330	43	2830	500	6810	10	1	8610000	808	-4.78	0.95	12	0.07	-1964.00	9884.00	20300	20230424	-53.74	8750	20240416	7.31	12450	-24.58	20240115	8750	7.31	20240416	19550	-51.97	20230427	8750	7.31	20240416	2.11	N	308170	500	43 억	31938	N	N	0	N	N
30	20240425	121146	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9450	-10	5	-0.11	53552580	5689	22.48	9400	9500	9350	12290	6630	9460	9412.93	0.37	-671	9753	9606	9403	9256	9053	9680	9330	43	2830	500	6810	10	1	8610000	814	-4.81	0.96	12	0.07	-1964.00	9884.00	20300	20230424	-53.45	8750	20240416	8.00	12450	-24.10	20240115	8750	8.00	20240416	19550	-51.66	20230427	8750	8.00	20240416	2.11	N	308170	500	43 억	31938	N	N	0	N	N
31	20240425	111147	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9420	-40	5	-0.42	42822290	4547	17.97	9400	9500	9350	12290	6630	9460	9417.21	0.37	-876	9753	9606	9403	9256	9053	9680	9330	43	2830	500	6810	10	1	8610000	811	-4.80	0.95	12	0.05	-1964.00	9884.00	20300	20230424	-53.60	8750	20240416	7.66	12450	-24.34	20240115	8750	7.66	20240416	19550	-51.82	20230427	8750	7.66	20240416	2.11	N	308170	500	43 억	31938	N	N	0	N	N
32	20240425	101147	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9410	-50	5	-0.53	28814610	3059	12.09	9400	9500	9350	12290	6630	9460	9418.92	0.37	-380	9753	9606	9403	9256	9053	9680	9330	43	2830	500	6810	10	1	8610000	810	-4.79	0.95	12	0.04	-1964.00	9884.00	20300	20230424	-53.65	8750	20240416	7.54	12450	-24.42	20240115	8750	7.54	20240416	19550	-51.87	20230427	8750	7.54	20240416	2.11	N	308170	500	43 억	31938	N	N	0	N	N
33	20240425	091151	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9420	-40	5	-0.42	14810800	1574	6.22	9400	9430	9350	12290	6630	9460	9407.94	0.37	-196	9753	9606	9403	9256	9053	9680	9330	43	2830	500	6810	10	1	8610000	811	-4.80	0.95	12	0.02	-1964.00	9884.00	20300	20230424	-53.60	8750	20240416	7.66	12450	-24.34	20240115	8750	7.66	20240416	19550	-51.82	20230427	8750	7.66	20240416	2.11	N	308170	500	43 억	31938	N	N	0	N	N
34	20240424	161128	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9460	310	2	3.39	224018580	23903	189.11	9200	9550	9200	11890	6410	9150	9370.80	0.27	6899	9390	9270	9140	9020	8890	9330	9080	43	2740	500	6580	10	1	8610000	815	-4.82	0.96	12	0.28	-1964.00	9884.00	20850	20230418	-54.63	8750	20240416	8.11	12450	-24.02	20240115	8750	8.11	20240416	20300	-53.40	20230424	8750	8.11	20240416	2.18	N	308170	500	43 억	22947	N	N	0	N	N
35	20240424	151145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9390	240	2	2.62	209189770	22332	176.68	9200	9550	9200	11890	6410	9150	9367.27	0.27	6333	9390	9270	9140	9020	8890	9330	9080	43	2740	500	6580	10	1	8610000	808	-4.78	0.95	12	0.26	-1964.00	9884.00	20850	20230418	-54.96	8750	20240416	7.31	12450	-24.58	20240115	8750	7.31	20240416	20300	-53.74	20230424	8750	7.31	20240416	2.18	N	308170	500	43 억	22947	N	N	0	N	N
36	20240424	141146	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9350	200	2	2.19	138765950	14823	117.27	9200	9550	9200	11890	6410	9150	9361.53	0.27	2532	9390	9270	9140	9020	8890	9330	9080	43	2740	500	6580	10	1	8610000	805	-4.76	0.95	12	0.17	-1964.00	9884.00	20850	20230418	-55.16	8750	20240416	6.86	12450	-24.90	20240115	8750	6.86	20240416	20300	-53.94	20230424	8750	6.86	20240416	2.18	N	308170	500	43 억	22947	N	N	0	N	N
37	20240424	131149	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9300	150	2	1.64	130712880	13960	110.44	9200	9550	9200	11890	6410	9150	9363.39	0.27	2389	9390	9270	9140	9020	8890	9330	9080	43	2740	500	6580	10	1	8610000	801	-4.74	0.94	12	0.16	-1964.00	9884.00	20850	20230418	-55.40	8750	20240416	6.29	12450	-25.30	20240115	8750	6.29	20240416	20300	-54.19	20230424	8750	6.29	20240416	2.18	N	308170	500	43 억	22947	N	N	0	N	N
38	20240424	121143	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9330	180	2	1.97	112893420	12047	95.31	9200	9550	9200	11890	6410	9150	9371.08	0.27	2324	9390	9270	9140	9020	8890	9330	9080	43	2740	500	6580	10	1	8610000	803	-4.75	0.94	12	0.14	-1964.00	9884.00	20850	20230418	-55.25	8750	20240416	6.63	12450	-25.06	20240115	8750	6.63	20240416	20300	-54.04	20230424	8750	6.63	20240416	2.18	N	308170	500	43 억	22947	N	N	0	N	N
39	20240424	111142	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9330	180	2	1.97	108979340	11628	91.99	9200	9550	9200	11890	6410	9150	9372.15	0.27	2577	9390	9270	9140	9020	8890	9330	9080	43	2740	500	6580	10	1	8610000	803	-4.75	0.94	12	0.14	-1964.00	9884.00	20850	20230418	-55.25	8750	20240416	6.63	12450	-25.06	20240115	8750	6.63	20240416	20300	-54.04	20230424	8750	6.63	20240416	2.18	N	308170	500	43 억	22947	N	N	0	N	N
40	20240424	101139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9380	230	2	2.51	84889250	9047	71.57	9200	9550	9200	11890	6410	9150	9383.14	0.27	2362	9390	9270	9140	9020	8890	9330	9080	43	2740	500	6580	10	1	8610000	808	-4.78	0.95	12	0.11	-1964.00	9884.00	20850	20230418	-55.01	8750	20240416	7.20	12450	-24.66	20240115	8750	7.20	20240416	20300	-53.79	20230424	8750	7.20	20240416	2.18	N	308170	500	43 억	22947	N	N	0	N	N
41	20240424	091144	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9550	400	2	4.37	38476270	4105	32.48	9200	9550	9200	11890	6410	9150	9373.03	0.27	2084	9390	9270	9140	9020	8890	9330	9080	43	2740	500	6580	10	1	8610000	822	-4.86	0.97	12	0.05	-1964.00	9884.00	20850	20230418	-54.20	8750	20240416	9.14	12450	-23.29	20240115	8750	9.14	20240416	20300	-52.96	20230424	8750	9.14	20240416	2.18	N	308170	500	43 억	22947	N	N	0	N	N
42	20240423	161113	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9150	-10	5	-0.11	114822830	12639	5.38	9100	9260	9010	11900	6420	9160	9084.80	0.23	2420	10920	10040	9600	8720	8280	9820	8500	43	2740	500	6590	10	1	8610000	788	-4.66	0.93	12	0.15	-1964.00	9884.00	20850	20230418	-56.12	8750	20240416	4.57	12450	-26.51	20240115	8750	4.57	20240416	20300	-54.93	20230424	8750	4.57	20240416	2.19	N	308170	500	43 억	19888	N	N	0	N	N
43	20240423	151139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9120	-40	5	-0.44	105520980	11621	4.95	9100	9260	9010	11900	6420	9160	9080.20	0.23	2379	10920	10040	9600	8720	8280	9820	8500	43	2740	500	6590	10	1	8610000	785	-4.64	0.92	12	0.13	-1964.00	9884.00	20850	20230418	-56.26	8750	20240416	4.23	12450	-26.75	20240115	8750	4.23	20240416	20300	-55.07	20230424	8750	4.23	20240416	2.19	N	308170	500	43 억	19888	N	N	0	N	N
44	20240423	141137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9070	-90	5	-0.98	88940070	9791	4.17	9100	9260	9010	11900	6420	9160	9083.86	0.23	1930	10920	10040	9600	8720	8280	9820	8500	43	2740	500	6590	10	1	8610000	781	-4.62	0.92	12	0.11	-1964.00	9884.00	20850	20230418	-56.50	8750	20240416	3.66	12450	-27.15	20240115	8750	3.66	20240416	20300	-55.32	20230424	8750	3.66	20240416	2.19	N	308170	500	43 억	19888	N	N	0	N	N
45	20240423	131136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9150	-10	5	-0.11	85750390	9440	4.02	9100	9260	9010	11900	6420	9160	9083.73	0.23	1963	10920	10040	9600	8720	8280	9820	8500	43	2740	500	6590	10	1	8610000	788	-4.66	0.93	12	0.11	-1964.00	9884.00	20850	20230418	-56.12	8750	20240416	4.57	12450	-26.51	20240115	8750	4.57	20240416	20300	-54.93	20230424	8750	4.57	20240416	2.19	N	308170	500	43 억	19888	N	N	0	N	N
46	20240423	121135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9080	-80	5	-0.87	78701870	8666	3.69	9100	9260	9010	11900	6420	9160	9081.68	0.23	2152	10920	10040	9600	8720	8280	9820	8500	43	2740	500	6590	10	1	8610000	782	-4.62	0.92	12	0.10	-1964.00	9884.00	20850	20230418	-56.45	8750	20240416	3.77	12450	-27.07	20240115	8750	3.77	20240416	20300	-55.27	20230424	8750	3.77	20240416	2.19	N	308170	500	43 억	19888	N	N	0	N	N
47	20240423	111136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9050	-110	5	-1.20	74800210	8236	3.51	9100	9260	9010	11900	6420	9160	9082.10	0.23	1835	10920	10040	9600	8720	8280	9820	8500	43	2740	500	6590	10	1	8610000	779	-4.61	0.92	12	0.10	-1964.00	9884.00	20850	20230418	-56.59	8750	20240416	3.43	12450	-27.31	20240115	8750	3.43	20240416	20300	-55.42	20230424	8750	3.43	20240416	2.19	N	308170	500	43 억	19888	N	N	0	N	N
48	20240423	101134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9110	-50	5	-0.55	63251140	6961	2.96	9100	9260	9010	11900	6420	9160	9086.50	0.23	2026	10920	10040	9600	8720	8280	9820	8500	43	2740	500	6590	10	1	8610000	784	-4.64	0.92	12	0.08	-1964.00	9884.00	20850	20230418	-56.31	8750	20240416	4.11	12450	-26.83	20240115	8750	4.11	20240416	20300	-55.12	20230424	8750	4.11	20240416	2.19	N	308170	500	43 억	19888	N	N	0	N	N
49	20240423	091137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9260	100	2	1.09	7671750	836	0.36	9100	9260	9100	11900	6420	9160	9176.73	0.23	-57	10920	10040	9600	8720	8280	9820	8500	43	2740	500	6590	10	1	8610000	797	-4.71	0.94	12	0.01	-1964.00	9884.00	20850	20230418	-55.59	8750	20240416	5.83	12450	-25.62	20240115	8750	5.83	20240416	20300	-54.38	20230424	8750	5.83	20240416	2.19	N	308170	500	43 억	19888	N	N	0	N	N
50	20240422	161132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9160	-70	5	-0.76	2319477040	234685	1941.47	9800	10480	9160	11990	6470	9230	9883.65	0.41	-16898	9510	9370	9090	8950	8670	9440	9020	43	2760	500	6640	10	1	8610000	789	-4.66	0.93	12	2.73	-1964.00	9884.00	20850	20230418	-56.07	8750	20240416	4.69	12450	-26.43	20240115	8750	4.69	20240416	20300	-54.88	20230424	8750	4.69	20240416	2.19	N	308170	500	43 억	35202	N	N	0	N	N
51	20240422	151129	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9200	-30	5	-0.33	2296915050	232223	1921.10	9800	10480	9160	11990	6470	9230	9890.99	0.41	-16812	9510	9370	9090	8950	8670	9440	9020	43	2760	500	6640	10	1	8610000	792	-4.68	0.93	12	2.70	-1964.00	9884.00	20850	20230418	-55.88	8750	20240416	5.14	12450	-26.10	20240115	8750	5.14	20240416	20300	-54.68	20230424	8750	5.14	20240416	2.19	N	308170	500	43 억	35202	N	N	0	N	N
52	20240422	141131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9200	-30	5	-0.33	2250187320	227140	1879.05	9800	10480	9190	11990	6470	9230	9906.61	0.41	-15382	9510	9370	9090	8950	8670	9440	9020	43	2760	500	6640	10	1	8610000	792	-4.68	0.93	12	2.64	-1964.00	9884.00	20850	20230418	-55.88	8750	20240416	5.14	12450	-26.10	20240115	8750	5.14	20240416	20300	-54.68	20230424	8750	5.14	20240416	2.19	N	308170	500	43 억	35202	N	N	0	N	N
53	20240422	131128	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9220	-10	5	-0.11	2215342080	223356	1847.75	9800	10480	9200	11990	6470	9230	9918.44	0.41	-15287	9510	9370	9090	8950	8670	9440	9020	43	2760	500	6640	10	1	8610000	794	-4.69	0.93	12	2.59	-1964.00	9884.00	20850	20230418	-55.78	8750	20240416	5.37	12450	-25.94	20240115	8750	5.37	20240416	20300	-54.58	20230424	8750	5.37	20240416	2.19	N	308170	500	43 억	35202	N	N	0	N	N
54	20240422	121127	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9340	110	2	1.19	2125844910	213683	1767.73	9800	10480	9200	11990	6470	9230	9948.59	0.41	-15191	9510	9370	9090	8950	8670	9440	9020	43	2760	500	6640	10	1	8610000	804	-4.76	0.94	12	2.48	-1964.00	9884.00	20850	20230418	-55.20	8750	20240416	6.74	12450	-24.98	20240115	8750	6.74	20240416	20300	-53.99	20230424	8750	6.74	20240416	2.19	N	308170	500	43 억	35202	N	N	0	N	N
55	20240422	111129	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9230	0	3	0.00	67277600	7121	58.91	9800	9800	9200	11990	6470	9230	9447.77	0.41	-3235	9510	9370	9090	8950	8670	9440	9020	43	2760	500	6640	10	1	8610000	795	-4.70	0.93	12	0.08	-1964.00	9884.00	20850	20230418	-55.73	8750	20240416	5.49	12450	-25.86	20240115	8750	5.49	20240416	20300	-54.53	20230424	8750	5.49	20240416	2.19	N	308170	500	43 억	35202	N	N	0	N	N
56	20240422	101129	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9230	0	3	0.00	61202550	6463	53.47	9800	9800	9200	11990	6470	9230	9469.68	0.41	-2834	9510	9370	9090	8950	8670	9440	9020	43	2760	500	6640	10	1	8610000	795	-4.70	0.93	12	0.08	-1964.00	9884.00	20850	20230418	-55.73	8750	20240416	5.49	12450	-25.86	20240115	8750	5.49	20240416	20300	-54.53	20230424	8750	5.49	20240416	2.19	N	308170	500	43 억	35202	N	N	0	N	N
57	20240422	091130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9330	100	2	1.08	31052520	3201	26.48	9800	9800	9330	11990	6470	9230	9700.88	0.41	-1310	9510	9370	9090	8950	8670	9440	9020	43	2760	500	6640	10	1	8610000	803	-4.75	0.94	12	0.04	-1964.00	9884.00	20850	20230418	-55.25	8750	20240416	6.63	12450	-25.06	20240115	8750	6.63	20240416	20300	-54.04	20230424	8750	6.63	20240416	2.19	N	308170	500	43 억	35202	N	N	0	N	N
58	20240419	161036	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9230	160	2	1.76	108542910	12026	161.44	9100	9230	8810	11790	6350	9070	9024.74	0.40	1017	9310	9190	9050	8930	8790	9250	8990	43	2720	500	6530	10	1	8610000	795	-4.70	0.93	12	0.14	-1964.00	9884.00	20850	20230418	-55.73	8750	20240416	5.49	12450	-25.86	20240115	8750	5.49	20240416	20300	-54.53	20230424	8750	5.49	20240416	2.20	N	308170	500	43 억	34719	N	N	0	N	N
59	20240419	151044	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9170	100	2	1.10	102457730	11366	152.58	9100	9180	8810	11790	6350	9070	9014.41	0.40	862	9310	9190	9050	8930	8790	9250	8990	43	2720	500	6530	10	1	8610000	790	-4.67	0.93	12	0.13	-1964.00	9884.00	20850	20230418	-56.02	8750	20240416	4.80	12450	-26.35	20240115	8750	4.80	20240416	20300	-54.83	20230424	8750	4.80	20240416	2.20	N	308170	500	43 억	34719	N	N	0	N	N
60	20240419	141035	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9100	30	2	0.33	95822960	10641	142.85	9100	9170	8810	11790	6350	9070	9005.07	0.40	627	9310	9190	9050	8930	8790	9250	8990	43	2720	500	6530	10	1	8610000	784	-4.63	0.92	12	0.12	-1964.00	9884.00	20850	20230418	-56.35	8750	20240416	4.00	12450	-26.91	20240115	8750	4.00	20240416	20300	-55.17	20230424	8750	4.00	20240416	2.20	N	308170	500	43 억	34719	N	N	0	N	N
61	20240419	131036	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9090	20	2	0.22	76843660	8563	114.96	9100	9150	8810	11790	6350	9070	8973.92	0.40	27	9310	9190	9050	8930	8790	9250	8990	43	2720	500	6530	10	1	8610000	783	-4.63	0.92	12	0.10	-1964.00	9884.00	20850	20230418	-56.40	8750	20240416	3.89	12450	-26.99	20240115	8750	3.89	20240416	20300	-55.22	20230424	8750	3.89	20240416	2.20	N	308170	500	43 억	34719	N	N	0	N	N
62	20240419	121032	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8960	-110	5	-1.21	46566610	5165	69.34	9100	9150	8910	11790	6350	9070	9015.80	0.40	-1185	9310	9190	9050	8930	8790	9250	8990	43	2720	500	6530	10	1	8610000	771	-4.56	0.91	12	0.06	-1964.00	9884.00	20850	20230418	-57.03	8750	20240416	2.40	12450	-28.03	20240115	8750	2.40	20240416	20300	-55.86	20230424	8750	2.40	20240416	2.20	N	308170	500	43 억	34719	N	N	0	N	N
63	20240419	111046	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8980	-90	5	-0.99	37993680	4211	56.53	9100	9100	8940	11790	6350	9070	9022.48	0.40	-774	9310	9190	9050	8930	8790	9250	8990	43	2720	500	6530	10	1	8610000	773	-4.57	0.91	12	0.05	-1964.00	9884.00	20850	20230418	-56.93	8750	20240416	2.63	12450	-27.87	20240115	8750	2.63	20240416	20300	-55.76	20230424	8750	2.63	20240416	2.20	N	308170	500	43 억	34719	N	N	0	N	N
64	20240419	101041	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9100	30	2	0.33	23038930	2549	34.22	9100	9100	8990	11790	6350	9070	9038.42	0.40	-571	9310	9190	9050	8930	8790	9250	8990	43	2720	500	6530	10	1	8610000	784	-4.63	0.92	12	0.03	-1964.00	9884.00	20850	20230418	-56.35	8750	20240416	4.00	12450	-26.91	20240115	8750	4.00	20240416	20300	-55.17	20230424	8750	4.00	20240416	2.20	N	308170	500	43 억	34719	N	N	0	N	N
65	20240419	091031	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9020	-50	5	-0.55	10102320	1114	14.96	9100	9100	9020	11790	6350	9070	9068.51	0.40	137	9310	9190	9050	8930	8790	9250	8990	43	2720	500	6530	10	1	8610000	777	-4.59	0.91	12	0.01	-1964.00	9884.00	20850	20230418	-56.74	8750	20240416	3.09	12450	-27.55	20240115	8750	3.09	20240416	20300	-55.57	20230424	8750	3.09	20240416	2.20	N	308170	500	43 억	34719	N	N	0	N	N
66	20240418	161033	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9070	160	2	1.80	67114650	7449	97.90	8910	9170	8910	11580	6240	8910	9009.89	0.37	1998	9223	9066	8933	8776	8643	9145	8855	43	2670	500	6410	10	1	8610000	781	-4.62	0.92	12	0.09	-1964.00	9884.00	20850	20230418	-56.50	8750	20240416	3.66	12450	-27.15	20240115	8750	3.66	20240416	20850	-56.50	20230418	8750	3.66	20240416	2.20	N	308170	500	43 억	31801	N	N	0	N	N
67	20240418	151032	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9020	110	2	1.23	64992330	7215	94.82	8910	9170	8910	11580	6240	8910	9007.95	0.37	1968	9223	9066	8933	8776	8643	9145	8855	43	2670	500	6410	10	1	8610000	777	-4.59	0.91	12	0.08	-1964.00	9884.00	20850	20230418	-56.74	8750	20240416	3.09	12450	-27.55	20240115	8750	3.09	20240416	20850	-56.74	20230418	8750	3.09	20240416	2.20	N	308170	500	43 억	31801	N	N	0	N	N
68	20240418	141039	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9070	160	2	1.80	60071560	6671	87.67	8910	9170	8910	11580	6240	8910	9004.88	0.37	1548	9223	9066	8933	8776	8643	9145	8855	43	2670	500	6410	10	1	8610000	781	-4.62	0.92	12	0.08	-1964.00	9884.00	20850	20230418	-56.50	8750	20240416	3.66	12450	-27.15	20240115	8750	3.66	20240416	20850	-56.50	20230418	8750	3.66	20240416	2.20	N	308170	500	43 억	31801	N	N	0	N	N
69	20240418	131029	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9070	160	2	1.80	56135180	6237	81.97	8910	9170	8910	11580	6240	8910	9000.35	0.37	1548	9223	9066	8933	8776	8643	9145	8855	43	2670	500	6410	10	1	8610000	781	-4.62	0.92	12	0.07	-1964.00	9884.00	20850	20230418	-56.50	8750	20240416	3.66	12450	-27.15	20240115	8750	3.66	20240416	20850	-56.50	20230418	8750	3.66	20240416	2.20	N	308170	500	43 억	31801	N	N	0	N	N
70	20240418	121030	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9070	160	2	1.80	54089270	6011	79.00	8910	9170	8910	11580	6240	8910	8998.38	0.37	1544	9223	9066	8933	8776	8643	9145	8855	43	2670	500	6410	10	1	8610000	781	-4.62	0.92	12	0.07	-1964.00	9884.00	20850	20230418	-56.50	8750	20240416	3.66	12450	-27.15	20240115	8750	3.66	20240416	20850	-56.50	20230418	8750	3.66	20240416	2.20	N	308170	500	43 억	31801	N	N	0	N	N
71	20240418	111036	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9080	170	2	1.91	53808090	5980	78.59	8910	9170	8910	11580	6240	8910	8998.01	0.37	1539	9223	9066	8933	8776	8643	9145	8855	43	2670	500	6410	10	1	8610000	782	-4.62	0.92	12	0.07	-1964.00	9884.00	20850	20230418	-56.45	8750	20240416	3.77	12450	-27.07	20240115	8750	3.77	20240416	20850	-56.45	20230418	8750	3.77	20240416	2.20	N	308170	500	43 억	31801	N	N	0	N	N
72	20240418	101033	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9160	250	2	2.81	51175690	5691	74.79	8910	9170	8910	11580	6240	8910	8992.39	0.37	1521	9223	9066	8933	8776	8643	9145	8855	43	2670	500	6410	10	1	8610000	789	-4.66	0.93	12	0.07	-1964.00	9884.00	20850	20230418	-56.07	8750	20240416	4.69	12450	-26.43	20240115	8750	4.69	20240416	20850	-56.07	20230418	8750	4.69	20240416	2.20	N	308170	500	43 억	31801	N	N	0	N	N
73	20240418	091029	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8940	30	2	0.34	1240560	139	1.83	8910	8940	8910	11580	6240	8910	8924.89	0.37	10	9223	9066	8933	8776	8643	9145	8855	43	2670	500	6410	10	1	8610000	770	-4.55	0.90	12	0.00	-1964.00	9884.00	20850	20230418	-57.12	8750	20240416	2.17	12450	-28.19	20240115	8750	2.17	20240416	20850	-57.12	20230418	8750	2.17	20240416	2.20	N	308170	500	43 억	31801	N	N	0	N	N
74	20240417	161021	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8910	-130	5	-1.44	67850710	7548	53.57	8850	9090	8800	11750	6330	9040	8989.23	0.36	1317	9273	9156	8953	8836	8633	9215	8895	43	2710	500	6500	10	1	8610000	767	-4.54	0.90	12	0.09	-1964.00	9884.00	20850	20230418	-57.27	8750	20240416	1.83	12450	-28.43	20240115	8750	1.83	20240416	20850	-57.27	20230418	8750	1.83	20240416	2.21	N	308170	500	43 억	30746	N	N	0	N	N
75	20240417	151037	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8940	-100	5	-1.11	64801890	7206	51.14	8850	9090	8800	11750	6330	9040	8992.77	0.36	1619	9273	9156	8953	8836	8633	9215	8895	43	2710	500	6500	10	1	8610000	770	-4.55	0.90	12	0.08	-1964.00	9884.00	20850	20230418	-57.12	8750	20240416	2.17	12450	-28.19	20240115	8750	2.17	20240416	20850	-57.12	20230418	8750	2.17	20240416	2.21	N	308170	500	43 억	30746	N	N	0	N	N
76	20240417	141033	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8990	-50	5	-0.55	51400940	5711	40.53	8850	9090	8800	11750	6330	9040	9000.34	0.36	1113	9273	9156	8953	8836	8633	9215	8895	43	2710	500	6500	10	1	8610000	774	-4.58	0.91	12	0.07	-1964.00	9884.00	20850	20230418	-56.88	8750	20240416	2.74	12450	-27.79	20240115	8750	2.74	20240416	20850	-56.88	20230418	8750	2.74	20240416	2.21	N	308170	500	43 억	30746	N	N	0	N	N
77	20240417	131035	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9000	-40	5	-0.44	47131500	5237	37.17	8850	9090	8800	11750	6330	9040	8999.71	0.36	889	9273	9156	8953	8836	8633	9215	8895	43	2710	500	6500	10	1	8610000	775	-4.58	0.91	12	0.06	-1964.00	9884.00	20850	20230418	-56.83	8750	20240416	2.86	12450	-27.71	20240115	8750	2.86	20240416	20850	-56.83	20230418	8750	2.86	20240416	2.21	N	308170	500	43 억	30746	N	N	0	N	N
78	20240417	121036	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9000	-40	5	-0.44	40250020	4474	31.75	8850	9090	8800	11750	6330	9040	8996.43	0.36	887	9273	9156	8953	8836	8633	9215	8895	43	2710	500	6500	10	1	8610000	775	-4.58	0.91	12	0.05	-1964.00	9884.00	20850	20230418	-56.83	8750	20240416	2.86	12450	-27.71	20240115	8750	2.86	20240416	20850	-56.83	20230418	8750	2.86	20240416	2.21	N	308170	500	43 억	30746	N	N	0	N	N
79	20240417	111039	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9080	40	2	0.44	34133930	3797	26.95	8850	9090	8800	11750	6330	9040	8989.71	0.36	782	9273	9156	8953	8836	8633	9215	8895	43	2710	500	6500	10	1	8610000	782	-4.62	0.92	12	0.04	-1964.00	9884.00	20850	20230418	-56.45	8750	20240416	3.77	12450	-27.07	20240115	8750	3.77	20240416	20850	-56.45	20230418	8750	3.77	20240416	2.21	N	308170	500	43 억	30746	N	N	0	N	N
80	20240417	101029	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9030	-10	5	-0.11	23822850	2655	18.84	8850	9090	8800	11750	6330	9040	8972.82	0.36	-196	9273	9156	8953	8836	8633	9215	8895	43	2710	500	6500	10	1	8610000	777	-4.60	0.91	12	0.03	-1964.00	9884.00	20850	20230418	-56.69	8750	20240416	3.20	12450	-27.47	20240115	8750	3.20	20240416	20850	-56.69	20230418	8750	3.20	20240416	2.21	N	308170	500	43 억	30746	N	N	0	N	N
81	20240417	091026	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9040	0	3	0.00	7143990	798	5.66	8850	9090	8850	11750	6330	9040	8952.37	0.36	-308	9273	9156	8953	8836	8633	9215	8895	43	2710	500	6500	10	1	8610000	778	-4.60	0.91	12	0.01	-1964.00	9884.00	20850	20230418	-56.64	8750	20240416	3.31	12450	-27.39	20240115	8750	3.31	20240416	20850	-56.64	20230418	8750	3.31	20240416	2.21	N	308170	500	43 억	30746	N	N	0	N	N
82	20240416	161031	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9040	20	2	0.22	123911150	13993	85.12	8840	9070	8750	11720	6320	9020	8852.19	0.35	565	9420	9220	9070	8870	8720	9145	8795	43	2700	500	6490	10	1	8610000	778	-4.60	0.91	12	0.16	-1964.00	9884.00	20850	20230418	-56.64	8750	20240416	3.31	12450	-27.39	20240115	8750	3.31	20240416	20850	-56.64	20230418	8750	3.31	20240416	2.21	N	308170	500	43 억	30199	N	N	0	N	N
83	20240416	151030	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8820	-200	5	-2.22	102688190	11623	70.70	8840	9070	8750	11720	6320	9020	8834.91	0.35	604	9420	9220	9070	8870	8720	9145	8795	43	2700	500	6490	10	1	8610000	759	-4.49	0.89	12	0.13	-1964.00	9884.00	20850	20230418	-57.70	8750	20240416	0.80	12450	-29.16	20240115	8750	0.80	20240416	20850	-57.70	20230418	8750	0.80	20240416	2.21	N	308170	500	43 억	30199	N	N	0	N	N
84	20240416	141031	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8820	-200	5	-2.22	85736790	9691	58.95	8840	9070	8770	11720	6320	9020	8847.05	0.35	152	9420	9220	9070	8870	8720	9145	8795	43	2700	500	6490	10	1	8610000	759	-4.49	0.89	12	0.11	-1964.00	9884.00	20850	20230418	-57.70	8770	20240416	0.57	12450	-29.16	20240115	8770	0.57	20240416	20850	-57.70	20230418	8770	0.57	20240416	2.21	N	308170	500	43 억	30199	N	N	0	N	N
85	20240416	131027	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8840	-180	5	-2.00	78352840	8855	53.86	8840	9070	8770	11720	6320	9020	8848.43	0.35	-165	9420	9220	9070	8870	8720	9145	8795	43	2700	500	6490	10	1	8610000	761	-4.50	0.89	12	0.10	-1964.00	9884.00	20850	20230418	-57.60	8770	20240416	0.80	12450	-29.00	20240115	8770	0.80	20240416	20850	-57.60	20230418	8770	0.80	20240416	2.21	N	308170	500	43 억	30199	N	N	0	N	N
86	20240416	121031	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8800	-220	5	-2.44	63599310	7178	43.66	8840	9070	8790	11720	6320	9020	8860.31	0.35	-557	9420	9220	9070	8870	8720	9145	8795	43	2700	500	6490	10	1	8610000	758	-4.48	0.89	12	0.08	-1964.00	9884.00	20850	20230418	-57.79	8790	20240416	0.11	12450	-29.32	20240115	8790	0.11	20240416	20850	-57.79	20230418	8790	0.11	20240416	2.21	N	308170	500	43 억	30199	N	N	0	N	N
87	20240416	111027	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8870	-150	5	-1.66	42826720	4822	29.33	8840	9070	8840	11720	6320	9020	8881.53	0.35	18	9420	9220	9070	8870	8720	9145	8795	43	2700	500	6490	10	1	8610000	764	-4.52	0.90	12	0.06	-1964.00	9884.00	20850	20230418	-57.46	8840	20240416	0.34	12450	-28.76	20240115	8840	0.34	20240416	20850	-57.46	20230418	8840	0.34	20240416	2.21	N	308170	500	43 억	30199	N	N	0	N	N
88	20240416	101019	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8980	-40	5	-0.44	14223670	1594	9.70	8840	9070	8840	11720	6320	9020	8923.26	0.35	-117	9420	9220	9070	8870	8720	9145	8795	43	2700	500	6490	10	1	8610000	773	-4.57	0.91	12	0.02	-1964.00	9884.00	20850	20230418	-56.93	8840	20240416	1.58	12450	-27.87	20240115	8840	1.58	20240416	20850	-56.93	20230418	8840	1.58	20240416	2.21	N	308170	500	43 억	30199	N	N	0	N	N
89	20240416	091018	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9030	10	2	0.11	9798990	1100	6.69	8840	9070	8840	11720	6320	9020	8908.17	0.35	113	9420	9220	9070	8870	8720	9145	8795	43	2700	500	6490	10	1	8610000	777	-4.60	0.91	12	0.01	-1964.00	9884.00	20850	20230418	-56.69	8840	20240416	2.15	12450	-27.47	20240115	8840	2.15	20240416	20850	-56.69	20230418	8840	2.15	20240416	2.21	N	308170	500	43 억	30199	N	N	0	N	N
90	20240415	161016	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9020	-200	5	-2.17	148292970	16440	62.07	9220	9270	8920	11980	6460	9220	9020.25	0.37	-1497	9766	9492	9316	9042	8866	9405	8955	43	2760	500	6630	10	1	8610000	777	-4.59	0.91	12	0.19	-1964.00	9884.00	20850	20230418	-56.74	8920	20240415	1.12	12450	-27.55	20240115	8920	1.12	20240415	20850	-56.74	20230418	8920	1.12	20240415	2.21	N	308170	500	43 억	31514	N	N	0	N	N
91	20240415	151021	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9030	-190	5	-2.06	138884040	15397	58.13	9220	9270	8920	11980	6460	9220	9020.20	0.37	-1494	9766	9492	9316	9042	8866	9405	8955	43	2760	500	6630	10	1	8610000	777	-4.60	0.91	12	0.18	-1964.00	9884.00	20850	20230418	-56.69	8920	20240415	1.23	12450	-27.47	20240115	8920	1.23	20240415	20850	-56.69	20230418	8920	1.23	20240415	2.21	N	308170	500	43 억	31514	N	N	0	N	N
92	20240415	141014	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8990	-230	5	-2.49	124546690	13804	52.11	9220	9270	8920	11980	6460	9220	9022.51	0.37	-2116	9766	9492	9316	9042	8866	9405	8955	43	2760	500	6630	10	1	8610000	774	-4.58	0.91	12	0.16	-1964.00	9884.00	20850	20230418	-56.88	8920	20240415	0.78	12450	-27.79	20240115	8920	0.78	20240415	20850	-56.88	20230418	8920	0.78	20240415	2.21	N	308170	500	43 억	31514	N	N	0	N	N
93	20240415	131002	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9000	-220	5	-2.39	80855030	8942	33.76	9220	9270	8950	11980	6460	9220	9042.16	0.37	-2539	9766	9492	9316	9042	8866	9405	8955	43	2760	500	6630	10	1	8610000	775	-4.58	0.91	12	0.10	-1964.00	9884.00	20850	20230418	-56.83	8950	20240415	0.56	12450	-27.71	20240115	8950	0.56	20240415	20850	-56.83	20230418	8950	0.56	20240415	2.21	N	308170	500	43 억	31514	N	N	0	N	N
94	20240415	121019	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9000	-220	5	-2.39	69973940	7733	29.19	9220	9270	8950	11980	6460	9220	9048.74	0.37	-2507	9766	9492	9316	9042	8866	9405	8955	43	2760	500	6630	10	1	8610000	775	-4.58	0.91	12	0.09	-1964.00	9884.00	20850	20230418	-56.83	8950	20240415	0.56	12450	-27.71	20240115	8950	0.56	20240415	20850	-56.83	20230418	8950	0.56	20240415	2.21	N	308170	500	43 억	31514	N	N	0	N	N
95	20240415	111018	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9080	-140	5	-1.52	66044570	7296	27.54	9220	9270	8950	11980	6460	9220	9052.16	0.37	-2495	9766	9492	9316	9042	8866	9405	8955	43	2760	500	6630	10	1	8610000	782	-4.62	0.92	12	0.08	-1964.00	9884.00	20850	20230418	-56.45	8950	20240415	1.45	12450	-27.07	20240115	8950	1.45	20240415	20850	-56.45	20230418	8950	1.45	20240415	2.21	N	308170	500	43 억	31514	N	N	0	N	N
96	20240415	101011	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9040	-180	5	-1.95	41497250	4571	17.26	9220	9270	9000	11980	6460	9220	9078.37	0.37	-2407	9766	9492	9316	9042	8866	9405	8955	43	2760	500	6630	10	1	8610000	778	-4.60	0.91	12	0.05	-1964.00	9884.00	20850	20230418	-56.64	9000	20240415	0.44	12450	-27.39	20240115	9000	0.44	20240415	20850	-56.64	20230418	9000	0.44	20240415	2.21	N	308170	500	43 억	31514	N	N	0	N	N
97	20240415	091021	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9110	-110	5	-1.19	11114310	1219	4.60	9220	9270	9010	11980	6460	9220	9117.56	0.37	-574	9766	9492	9316	9042	8866	9405	8955	43	2760	500	6630	10	1	8610000	784	-4.64	0.92	12	0.01	-1964.00	9884.00	20850	20230418	-56.31	9010	20240415	1.11	12450	-26.83	20240115	9010	1.11	20240415	20850	-56.31	20230418	9010	1.11	20240415	2.21	N	308170	500	43 억	31514	N	N	0	N	N
98	20240412	161011	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9220	-320	5	-3.35	246376490	26428	178.42	9550	9590	9140	12400	6680	9540	9323.16	0.45	-12893	10006	9772	9616	9382	9226	9695	9305	43	2860	500	6860	10	1	8610000	794	-4.69	0.93	12	0.31	-1964.00	9884.00	20850	20230418	-55.78	9140	20240412	0.88	12450	-25.94	20240115	9140	0.88	20240412	20850	-55.78	20230418	9140	0.88	20240412	2.26	N	308170	500	43 억	38926	N	N	26	N	N
99	20240412	151015	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9300	-240	5	-2.52	216808360	23226	156.81	9550	9590	9140	12400	6680	9540	9334.73	0.45	-10529	10006	9772	9616	9382	9226	9695	9305	43	2860	500	6860	10	1	8610000	801	-4.74	0.94	12	0.27	-1964.00	9884.00	20850	20230418	-55.40	9140	20240412	1.75	12450	-25.30	20240115	9140	1.75	20240412	20850	-55.40	20230418	9140	1.75	20240412	2.26	N	308170	500	43 억	38926	N	N	26	N	N
100	20240412	141011	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9220	-320	5	-3.35	152832180	16278	109.90	9550	9590	9220	12400	6680	9540	9388.88	0.45	-7757	10006	9772	9616	9382	9226	9695	9305	43	2860	500	6860	10	1	8610000	794	-4.69	0.93	12	0.19	-1964.00	9884.00	20850	20230418	-55.78	9220	20240412	0.00	12450	-25.94	20240115	9220	0.00	20240412	20850	-55.78	20230418	9220	0.00	20240412	2.26	N	308170	500	43 억	38926	N	N	26	N	N
101	20240412	131000	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9360	-180	5	-1.89	58907920	6230	42.06	9550	9590	9360	12400	6680	9540	9455.52	0.45	-2074	10006	9772	9616	9382	9226	9695	9305	43	2860	500	6860	10	1	8610000	806	-4.77	0.95	12	0.07	-1964.00	9884.00	20850	20230418	-55.11	9360	20240412	0.00	12450	-24.82	20240115	9360	0.00	20240412	20850	-55.11	20230418	9360	0.00	20240412	2.26	N	308170	500	43 억	38926	N	N	26	N	N
102	20240412	121005	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9470	-70	5	-0.73	29000180	3055	20.63	9550	9590	9450	12400	6680	9540	9492.69	0.45	-411	10006	9772	9616	9382	9226	9695	9305	43	2860	500	6860	10	1	8610000	815	-4.82	0.96	12	0.04	-1964.00	9884.00	20850	20230418	-54.58	9450	20240412	0.21	12450	-23.94	20240115	9450	0.21	20240412	20850	-54.58	20230418	9450	0.21	20240412	2.26	N	308170	500	43 억	38926	N	N	26	N	N
103	20240412	111005	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9480	-60	5	-0.63	24022100	2529	17.07	9550	9590	9460	12400	6680	9540	9498.66	0.45	-358	10006	9772	9616	9382	9226	9695	9305	43	2860	500	6860	10	1	8610000	816	-4.83	0.96	12	0.03	-1964.00	9884.00	20850	20230418	-54.53	9460	20240412	0.21	12450	-23.86	20240115	9460	0.21	20240412	20850	-54.53	20230418	9460	0.21	20240412	2.26	N	308170	500	43 억	38926	N	N	26	N	N
104	20240412	101006	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9490	-50	5	-0.52	13921910	1463	9.88	9550	9590	9470	12400	6680	9540	9516.00	0.45	-223	10006	9772	9616	9382	9226	9695	9305	43	2860	500	6860	10	1	8610000	817	-4.83	0.96	12	0.02	-1964.00	9884.00	20850	20230418	-54.48	9460	20240411	0.32	12450	-23.78	20240115	9460	0.32	20240411	20850	-54.48	20230418	9460	0.32	20240411	2.26	N	308170	500	43 억	38926	N	N	26	N	N
105	20240412	091007	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9560	20	2	0.21	296270	31	0.21	9550	9590	9550	12400	6680	9540	9557.10	0.45	-3	10006	9772	9616	9382	9226	9695	9305	43	2860	500	6860	10	1	8610000	823	-4.87	0.97	12	0.00	-1964.00	9884.00	20850	20230418	-54.15	9460	20240411	1.06	12450	-23.21	20240115	9460	1.06	20240411	20850	-54.15	20230418	9460	1.06	20240411	2.26	N	308170	500	43 억	38926	N	N	26	N	N
106	20240411	161003	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9540	-90	5	-0.93	141142440	14804	247.56	9550	9850	9460	12510	6750	9630	9534.07	0.48	-2653	9803	9716	9633	9546	9463	9760	9590	43	2880	500	6930	10	1	8610000	821	-4.86	0.97	12	0.17	-1964.00	9884.00	20850	20230418	-54.24	9460	20240411	0.85	12450	-23.37	20240115	9460	0.85	20240411	20850	-54.24	20230418	9460	0.85	20240411	2.35	N	308170	500	43 억	41514	N	N	26	N	N
107	20240411	151007	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9590	-40	5	-0.42	131796130	13828	231.24	9550	9850	9460	12510	6750	9630	9531.11	0.48	-2500	9803	9716	9633	9546	9463	9760	9590	43	2880	500	6930	10	1	8610000	826	-4.88	0.97	12	0.16	-1964.00	9884.00	20850	20230418	-54.00	9460	20240411	1.37	12450	-22.97	20240115	9460	1.37	20240411	20850	-54.00	20230418	9460	1.37	20240411	2.35	N	308170	500	43 억	41514	N	N	38	N	N
108	20240411	141005	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9550	-80	5	-0.83	82223770	8649	144.63	9550	9730	9480	12510	6750	9630	9506.74	0.48	-2366	9803	9716	9633	9546	9463	9760	9590	43	2880	500	6930	10	1	8610000	822	-4.86	0.97	12	0.10	-1964.00	9884.00	20850	20230418	-54.20	9480	20240411	0.74	12450	-23.29	20240115	9480	0.74	20240411	20850	-54.20	20230418	9480	0.74	20240411	2.35	N	308170	500	43 억	41514	N	N	38	N	N
109	20240411	130952	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9490	-140	5	-1.45	60757130	6388	106.82	9550	9730	9490	12510	6750	9630	9511.13	0.48	-1950	9803	9716	9633	9546	9463	9760	9590	43	2880	500	6930	10	1	8610000	817	-4.83	0.96	12	0.07	-1964.00	9884.00	20850	20230418	-54.48	9490	20240411	0.00	12450	-23.78	20240115	9490	0.00	20240411	20850	-54.48	20230418	9490	0.00	20240411	2.35	N	308170	500	43 억	41514	N	N	38	N	N
110	20240411	121006	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9510	-120	5	-1.25	49666280	5220	87.29	9550	9730	9490	12510	6750	9630	9514.61	0.48	-1522	9803	9716	9633	9546	9463	9760	9590	43	2880	500	6930	10	1	8610000	819	-4.84	0.96	12	0.06	-1964.00	9884.00	20850	20230418	-54.39	9490	20240411	0.21	12450	-23.61	20240115	9490	0.21	20240411	20850	-54.39	20230418	9490	0.21	20240411	2.35	N	308170	500	43 억	41514	N	N	38	N	N
111	20240411	110956	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9510	-120	5	-1.25	37546040	3944	65.95	9550	9730	9490	12510	6750	9630	9519.79	0.48	-1132	9803	9716	9633	9546	9463	9760	9590	43	2880	500	6930	10	1	8610000	819	-4.84	0.96	12	0.05	-1964.00	9884.00	20850	20230418	-54.39	9490	20240411	0.21	12450	-23.61	20240115	9490	0.21	20240411	20850	-54.39	20230418	9490	0.21	20240411	2.35	N	308170	500	43 억	41514	N	N	38	N	N
112	20240411	101003	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9550	-80	5	-0.83	29735390	3123	52.22	9550	9730	9490	12510	6750	9630	9521.42	0.48	-1125	9803	9716	9633	9546	9463	9760	9590	43	2880	500	6930	10	1	8610000	822	-4.86	0.97	12	0.04	-1964.00	9884.00	20850	20230418	-54.20	9490	20240411	0.63	12450	-23.29	20240115	9490	0.63	20240411	20850	-54.20	20230418	9490	0.63	20240411	2.35	N	308170	500	43 억	41514	N	N	38	N	N
113	20240411	091002	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9510	-120	5	-1.25	12048120	1265	21.15	9550	9560	9500	12510	6750	9630	9524.21	0.48	-562	9803	9716	9633	9546	9463	9760	9590	43	2880	500	6930	10	1	8610000	819	-4.84	0.96	12	0.01	-1964.00	9884.00	20850	20230418	-54.39	9500	20240411	0.11	12450	-23.61	20240115	9500	0.11	20240411	20850	-54.39	20230418	9500	0.11	20240411	2.35	N	308170	500	43 억	41514	N	N	38	N	N
114	20240409	160945	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9630	10	2	0.10	55950600	5811	31.99	9620	9720	9550	12500	6740	9620	9628.39	0.50	-1020	9820	9720	9650	9550	9480	9770	9600	43	2880	500	6920	10	1	8610000	829	-4.90	0.97	12	0.07	-1964.00	9884.00	20850	20230418	-53.81	9550	20240409	0.84	12450	-22.65	20240115	9550	0.84	20240409	20850	-53.81	20230418	9550	0.84	20240409	2.36	N	308170	500	43 억	42679	N	N	38	N	N
115	20240409	150951	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9620	0	3	0.00	52310510	5433	29.91	9620	9720	9550	12500	6740	9620	9628.29	0.50	-724	9820	9720	9650	9550	9480	9770	9600	43	2880	500	6920	10	1	8610000	828	-4.90	0.97	12	0.06	-1964.00	9884.00	20850	20230418	-53.86	9550	20240409	0.73	12450	-22.73	20240115	9550	0.73	20240409	20850	-53.86	20230418	9550	0.73	20240409	2.36	N	308170	500	43 억	42679	N	N	0	N	N
116	20240409	140956	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9600	-20	5	-0.21	39888800	4137	22.78	9620	9720	9590	12500	6740	9620	9641.96	0.50	-309	9820	9720	9650	9550	9480	9770	9600	43	2880	500	6920	10	1	8610000	827	-4.89	0.97	12	0.05	-1964.00	9884.00	20850	20230418	-53.96	9580	20240408	0.21	12450	-22.89	20240115	9580	0.21	20240408	20850	-53.96	20230418	9580	0.21	20240408	2.36	N	308170	500	43 억	42679	N	N	0	N	N
117	20240409	130948	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9610	-10	5	-0.10	31856940	3300	18.17	9620	9720	9600	12500	6740	9620	9653.62	0.50	-297	9820	9720	9650	9550	9480	9770	9600	43	2880	500	6920	10	1	8610000	827	-4.89	0.97	12	0.04	-1964.00	9884.00	20850	20230418	-53.91	9580	20240408	0.31	12450	-22.81	20240115	9580	0.31	20240408	20850	-53.91	20230418	9580	0.31	20240408	2.36	N	308170	500	43 억	42679	N	N	0	N	N
118	20240409	120953	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9640	20	2	0.21	26338590	2726	15.01	9620	9720	9600	12500	6740	9620	9661.99	0.50	-73	9820	9720	9650	9550	9480	9770	9600	43	2880	500	6920	10	1	8610000	830	-4.91	0.98	12	0.03	-1964.00	9884.00	20850	20230418	-53.76	9580	20240408	0.63	12450	-22.57	20240115	9580	0.63	20240408	20850	-53.76	20230418	9580	0.63	20240408	2.36	N	308170	500	43 억	42679	N	N	0	N	N
119	20240409	110951	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9620	0	3	0.00	24208950	2505	13.79	9620	9720	9600	12500	6740	9620	9664.25	0.50	-73	9820	9720	9650	9550	9480	9770	9600	43	2880	500	6920	10	1	8610000	828	-4.90	0.97	12	0.03	-1964.00	9884.00	20850	20230418	-53.86	9580	20240408	0.42	12450	-22.73	20240115	9580	0.42	20240408	20850	-53.86	20230418	9580	0.42	20240408	2.36	N	308170	500	43 억	42679	N	N	0	N	N
120	20240409	100943	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9700	80	2	0.83	16897440	1745	9.61	9620	9720	9620	12500	6740	9620	9683.35	0.50	-94	9820	9720	9650	9550	9480	9770	9600	43	2880	500	6920	10	1	8610000	835	-4.94	0.98	12	0.02	-1964.00	9884.00	20850	20230418	-53.48	9580	20240408	1.25	12450	-22.09	20240115	9580	1.25	20240408	20850	-53.48	20230418	9580	1.25	20240408	2.36	N	308170	500	43 억	42679	N	N	0	N	N
121	20240409	091003	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9660	40	2	0.42	1029840	107	0.59	9620	9670	9620	12500	6740	9620	9624.67	0.50	0	9820	9720	9650	9550	9480	9770	9600	43	2880	500	6920	10	1	8610000	832	-4.92	0.98	12	0.00	-1964.00	9884.00	20850	20230418	-53.67	9580	20240408	0.84	12450	-22.41	20240115	9580	0.84	20240408	20850	-53.67	20230418	9580	0.84	20240408	2.36	N	308170	500	43 억	42679	N	N	0	N	N
122	20240408	160944	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9620	-30	5	-0.31	173752220	18078	155.10	9580	9750	9580	12540	6760	9650	9611.25	0.49	-143	9950	9800	9700	9550	9450	9750	9500	43	2890	500	6940	10	1	8610000	828	-4.90	0.97	12	0.21	-1964.00	9884.00	20850	20230418	-53.86	9580	20240408	0.42	12450	-22.73	20240115	9580	0.42	20240408	20850	-53.86	20230418	9580	0.42	20240408	2.42	N	308170	500	43 억	42433	N	N	66	N	N
123	20240408	150951	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9600	-50	5	-0.52	169164510	17600	151.00	9580	9750	9580	12540	6760	9650	9611.62	0.49	-127	9950	9800	9700	9550	9450	9750	9500	43	2890	500	6940	10	1	8610000	827	-4.89	0.97	12	0.20	-1964.00	9884.00	20850	20230418	-53.96	9580	20240408	0.21	12450	-22.89	20240115	9580	0.21	20240408	20850	-53.96	20230418	9580	0.21	20240408	2.42	N	308170	500	43 억	42433	N	N	66	N	N
124	20240408	140950	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9620	-30	5	-0.31	131788020	13709	117.61	9580	9750	9580	12540	6760	9650	9613.25	0.49	1032	9950	9800	9700	9550	9450	9750	9500	43	2890	500	6940	10	1	8610000	828	-4.90	0.97	12	0.16	-1964.00	9884.00	20850	20230418	-53.86	9580	20240408	0.42	12450	-22.73	20240115	9580	0.42	20240408	20850	-53.86	20230418	9580	0.42	20240408	2.42	N	308170	500	43 억	42433	N	N	66	N	N
125	20240408	130944	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9650	0	3	0.00	103891130	10804	92.69	9580	9750	9580	12540	6760	9650	9615.99	0.49	953	9950	9800	9700	9550	9450	9750	9500	43	2890	500	6940	10	1	8610000	831	-4.91	0.98	12	0.13	-1964.00	9884.00	20850	20230418	-53.72	9580	20240408	0.73	12450	-22.49	20240115	9580	0.73	20240408	20850	-53.72	20230418	9580	0.73	20240408	2.42	N	308170	500	43 억	42433	N	N	66	N	N
126	20240408	120952	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9650	0	3	0.00	98114080	10205	87.55	9580	9750	9580	12540	6760	9650	9614.31	0.49	870	9950	9800	9700	9550	9450	9750	9500	43	2890	500	6940	10	1	8610000	831	-4.91	0.98	12	0.12	-1964.00	9884.00	20850	20230418	-53.72	9580	20240408	0.73	12450	-22.49	20240115	9580	0.73	20240408	20850	-53.72	20230418	9580	0.73	20240408	2.42	N	308170	500	43 억	42433	N	N	66	N	N
127	20240408	110954	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9650	0	3	0.00	90487080	9413	80.76	9580	9750	9580	12540	6760	9650	9612.99	0.49	742	9950	9800	9700	9550	9450	9750	9500	43	2890	500	6940	10	1	8610000	831	-4.91	0.98	12	0.11	-1964.00	9884.00	20850	20230418	-53.72	9580	20240408	0.73	12450	-22.49	20240115	9580	0.73	20240408	20850	-53.72	20230418	9580	0.73	20240408	2.42	N	308170	500	43 억	42433	N	N	66	N	N
128	20240408	100941	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9700	50	2	0.52	34134480	3551	30.46	9580	9750	9580	12540	6760	9650	9612.64	0.49	-228	9950	9800	9700	9550	9450	9750	9500	43	2890	500	6940	10	1	8610000	835	-4.94	0.98	12	0.04	-1964.00	9884.00	20850	20230418	-53.48	9580	20240408	1.25	12450	-22.09	20240115	9580	1.25	20240408	20850	-53.48	20230418	9580	1.25	20240408	2.42	N	308170	500	43 억	42433	N	N	66	N	N
129	20240408	090952	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9700	50	2	0.52	4765970	497	4.26	9580	9700	9580	12540	6760	9650	9589.48	0.49	0	9950	9800	9700	9550	9450	9750	9500	43	2890	500	6940	10	1	8610000	835	-4.94	0.98	12	0.01	-1964.00	9884.00	20850	20230418	-53.48	9580	20240408	1.25	12450	-22.09	20240115	9580	1.25	20240408	20850	-53.48	20230418	9580	1.25	20240408	2.42	N	308170	500	43 억	42433	N	N	66	N	N
130	20240405	160947	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9650	-150	5	-1.53	112719350	11644	71.43	9800	9850	9600	12740	6860	9800	9680.47	0.50	-447	10066	9932	9866	9732	9666	9900	9700	43	2940	500	7050	10	1	8610000	831	-4.91	0.98	12	0.14	-1964.00	9884.00	20850	20230418	-53.72	9600	20240405	0.52	12450	-22.49	20240115	9600	0.52	20240405	20850	-53.72	20230418	9600	0.52	20240405	2.42	N	308170	500	43 억	43329	N	N	66	N	N
131	20240405	150944	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9690	-110	5	-1.12	100576430	10386	63.71	9800	9850	9600	12740	6860	9800	9683.85	0.50	-267	10066	9932	9866	9732	9666	9900	9700	43	2940	500	7050	10	1	8610000	834	-4.93	0.98	12	0.12	-1964.00	9884.00	20850	20230418	-53.53	9600	20240405	0.94	12450	-22.17	20240115	9600	0.94	20240405	20850	-53.53	20230418	9600	0.94	20240405	2.42	N	308170	500	43 억	43329	N	N	2	N	N
132	20240405	140942	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9700	-100	5	-1.02	94744240	9783	60.01	9800	9850	9600	12740	6860	9800	9684.58	0.50	-247	10066	9932	9866	9732	9666	9900	9700	43	2940	500	7050	10	1	8610000	835	-4.94	0.98	12	0.11	-1964.00	9884.00	20850	20230418	-53.48	9600	20240405	1.04	12450	-22.09	20240115	9600	1.04	20240405	20850	-53.48	20230418	9600	1.04	20240405	2.42	N	308170	500	43 억	43329	N	N	2	N	N
133	20240405	130938	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9680	-120	5	-1.22	91505650	9448	57.96	9800	9850	9600	12740	6860	9800	9685.19	0.50	-237	10066	9932	9866	9732	9666	9900	9700	43	2940	500	7050	10	1	8610000	833	-4.93	0.98	12	0.11	-1964.00	9884.00	20850	20230418	-53.57	9600	20240405	0.83	12450	-22.25	20240115	9600	0.83	20240405	20850	-53.57	20230418	9600	0.83	20240405	2.42	N	308170	500	43 억	43329	N	N	2	N	N
134	20240405	120943	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9780	-20	5	-0.20	87616530	9046	55.49	9800	9850	9600	12740	6860	9800	9685.67	0.50	-221	10066	9932	9866	9732	9666	9900	9700	43	2940	500	7050	10	1	8610000	842	-4.98	0.99	12	0.11	-1964.00	9884.00	20850	20230418	-53.09	9600	20240405	1.88	12450	-21.45	20240115	9600	1.88	20240405	20850	-53.09	20230418	9600	1.88	20240405	2.42	N	308170	500	43 억	43329	N	N	2	N	N
135	20240405	110949	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9600	-200	5	-2.04	76306230	7874	48.30	9800	9850	9600	12740	6860	9800	9690.91	0.50	-661	10066	9932	9866	9732	9666	9900	9700	43	2940	500	7050	10	1	8610000	827	-4.89	0.97	12	0.09	-1964.00	9884.00	20850	20230418	-53.96	9600	20240405	0.00	12450	-22.89	20240115	9600	0.00	20240405	20850	-53.96	20230418	9600	0.00	20240405	2.42	N	308170	500	43 억	43329	N	N	2	N	N
136	20240405	100824	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9830	30	2	0.31	12325730	1260	7.73	9800	9850	9750	12740	6860	9800	9782.33	0.50	-54	10066	9932	9866	9732	9666	9900	9700	43	2940	500	7050	10	1	8610000	846	-5.01	0.99	12	0.01	-1964.00	9884.00	20850	20230418	-52.85	9620	20240320	2.18	12450	-21.04	20240115	9620	2.18	20240320	20850	-52.85	20230418	9620	2.18	20240320	2.42	N	308170	500	43 억	43329	N	N	2	N	N
137	20240405	090931	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9780	-20	5	-0.20	1760710	180	1.10	9800	9800	9770	12740	6860	9800	9781.72	0.50	-5	10066	9932	9866	9732	9666	9900	9700	43	2940	500	7050	10	1	8610000	842	-4.98	0.99	12	0.00	-1964.00	9884.00	20850	20230418	-53.09	9620	20240320	1.66	12450	-21.45	20240115	9620	1.66	20240320	20850	-53.09	20230418	9620	1.66	20240320	2.42	N	308170	500	43 억	43329	N	N	2	N	N
138	20240404	160928	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9800	-260	5	-2.58	161126440	16300	241.20	9930	10000	9800	13070	7050	10060	9885.59	0.50	-48	10206	10132	10016	9942	9826	10170	9980	43	3010	500	7240	10	1	8610000	844	-4.99	0.99	12	0.19	-1964.00	9884.00	20850	20230418	-53.00	9620	20240320	1.87	12450	-21.29	20240115	9620	1.87	20240320	20850	-53.00	20230418	9620	1.87	20240320	2.42	N	308170	500	43 억	43377	N	N	2	N	N
139	20240404	150927	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9800	-260	5	-2.58	148849140	15048	222.67	9930	10000	9800	13070	7050	10060	9891.62	0.50	168	10206	10132	10016	9942	9826	10170	9980	43	3010	500	7240	10	1	8610000	844	-4.99	0.99	12	0.17	-1964.00	9884.00	20850	20230418	-53.00	9620	20240320	1.87	12450	-21.29	20240115	9620	1.87	20240320	20850	-53.00	20230418	9620	1.87	20240320	2.42	N	308170	500	43 억	43377	N	N	3	N	N
140	20240404	140932	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9900	-160	5	-1.59	113160870	11425	169.06	9930	10000	9860	13070	7050	10060	9904.67	0.50	618	10206	10132	10016	9942	9826	10170	9980	43	3010	500	7240	10	1	8610000	852	-5.04	1.00	12	0.13	-1964.00	9884.00	20850	20230418	-52.52	9620	20240320	2.91	12450	-20.48	20240115	9620	2.91	20240320	20850	-52.52	20230418	9620	2.91	20240320	2.42	N	308170	500	43 억	43377	N	N	3	N	N
141	20240404	130921	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9860	-200	5	-1.99	111408760	11248	166.44	9930	10000	9860	13070	7050	10060	9904.76	0.50	616	10206	10132	10016	9942	9826	10170	9980	43	3010	500	7240	10	1	8610000	849	-5.02	1.00	12	0.13	-1964.00	9884.00	20850	20230418	-52.71	9620	20240320	2.49	12450	-20.80	20240115	9620	2.49	20240320	20850	-52.71	20230418	9620	2.49	20240320	2.42	N	308170	500	43 억	43377	N	N	3	N	N
142	20240404	120928	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9900	-160	5	-1.59	78185760	7883	116.65	9930	10000	9900	13070	7050	10060	9918.27	0.50	900	10206	10132	10016	9942	9826	10170	9980	43	3010	500	7240	10	1	8610000	852	-5.04	1.00	12	0.09	-1964.00	9884.00	20850	20230418	-52.52	9620	20240320	2.91	12450	-20.48	20240115	9620	2.91	20240320	20850	-52.52	20230418	9620	2.91	20240320	2.42	N	308170	500	43 억	43377	N	N	3	N	N
143	20240404	110929	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9960	-100	5	-0.99	27949410	2811	41.60	9930	10000	9930	13070	7050	10060	9942.87	0.50	1181	10206	10132	10016	9942	9826	10170	9980	43	3010	500	7240	10	1	8610000	858	-5.07	1.01	12	0.03	-1964.00	9884.00	20850	20230418	-52.23	9620	20240320	3.53	12450	-20.00	20240115	9620	3.53	20240320	20850	-52.23	20230418	9620	3.53	20240320	2.42	N	308170	500	43 억	43377	N	N	3	N	N
144	20240404	100927	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9960	-100	5	-0.99	26875570	2703	40.00	9930	10000	9930	13070	7050	10060	9942.87	0.50	1181	10206	10132	10016	9942	9826	10170	9980	43	3010	500	7240	10	1	8610000	858	-5.07	1.01	12	0.03	-1964.00	9884.00	20850	20230418	-52.23	9620	20240320	3.53	12450	-20.00	20240115	9620	3.53	20240320	20850	-52.23	20230418	9620	3.53	20240320	2.42	N	308170	500	43 억	43377	N	N	3	N	N
145	20240404	090930	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10000	-60	5	-0.60	9914280	997	14.75	9930	10000	9930	13070	7050	10060	9944.11	0.50	802	10206	10132	10016	9942	9826	10170	9980	43	3010	500	7240	10	1	8610000	861	-5.09	1.01	12	0.01	-1964.00	9884.00	20850	20230418	-52.04	9620	20240320	3.95	12450	-19.68	20240115	9620	3.95	20240320	20850	-52.04	20230418	9620	3.95	20240320	2.42	N	308170	500	43 억	43377	N	N	3	N	N
146	20240403	160926	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10060	-10	5	-0.10	65302340	6577	104.76	10000	10090	9900	13090	7050	10070	9928.89	0.50	34	10323	10196	10113	9986	9903	10260	10050	43	3020	500	7250	10	1	8610000	866	-5.12	1.02	12	0.08	-1964.00	9884.00	20850	20230418	-51.75	9620	20240320	4.57	12450	-19.20	20240115	9620	4.57	20240320	20850	-51.75	20230418	9620	4.57	20240320	2.43	N	308170	500	43 억	43343	N	N	3	N	N
147	20240403	150925	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9920	-150	5	-1.49	54703840	5511	87.78	10000	10090	9900	13090	7050	10070	9926.30	0.50	60	10323	10196	10113	9986	9903	10260	10050	43	3020	500	7250	10	1	8610000	854	-5.05	1.00	12	0.06	-1964.00	9884.00	20850	20230418	-52.42	9620	20240320	3.12	12450	-20.32	20240115	9620	3.12	20240320	20850	-52.42	20230418	9620	3.12	20240320	2.43	N	308170	500	43 억	43343	N	N	17	N	N
148	20240403	140916	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9910	-160	5	-1.59	49415760	4978	79.29	10000	10090	9900	13090	7050	10070	9926.83	0.50	60	10323	10196	10113	9986	9903	10260	10050	43	3020	500	7250	10	1	8610000	853	-5.05	1.00	12	0.06	-1964.00	9884.00	20850	20230418	-52.47	9620	20240320	3.01	12450	-20.40	20240115	9620	3.01	20240320	20850	-52.47	20230418	9620	3.01	20240320	2.43	N	308170	500	43 억	43343	N	N	17	N	N
149	20240403	130921	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9980	-90	5	-0.89	42346810	4265	67.94	10000	10090	9900	13090	7050	10070	9928.91	0.50	60	10323	10196	10113	9986	9903	10260	10050	43	3020	500	7250	10	1	8610000	859	-5.08	1.01	12	0.05	-1964.00	9884.00	20850	20230418	-52.13	9620	20240320	3.74	12450	-19.84	20240115	9620	3.74	20240320	20850	-52.13	20230418	9620	3.74	20240320	2.43	N	308170	500	43 억	43343	N	N	17	N	N
150	20240403	120915	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9990	-80	5	-0.79	38680380	3896	62.06	10000	10090	9900	13090	7050	10070	9928.23	0.50	-20	10323	10196	10113	9986	9903	10260	10050	43	3020	500	7250	10	1	8610000	860	-5.09	1.01	12	0.05	-1964.00	9884.00	20850	20230418	-52.09	9620	20240320	3.85	12450	-19.76	20240115	9620	3.85	20240320	20850	-52.09	20230418	9620	3.85	20240320	2.43	N	308170	500	43 억	43343	N	N	17	N	N
151	20240403	110922	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9930	-140	5	-1.39	36053680	3633	57.87	10000	10080	9900	13090	7050	10070	9923.94	0.50	-38	10323	10196	10113	9986	9903	10260	10050	43	3020	500	7250	10	1	8610000	855	-5.06	1.00	12	0.04	-1964.00	9884.00	20850	20230418	-52.37	9620	20240320	3.22	12450	-20.24	20240115	9620	3.22	20240320	20850	-52.37	20230418	9620	3.22	20240320	2.43	N	308170	500	43 억	43343	N	N	17	N	N
152	20240403	100921	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9960	-110	5	-1.09	34452750	3472	55.30	10000	10080	9900	13090	7050	10070	9923.03	0.50	54	10323	10196	10113	9986	9903	10260	10050	43	3020	500	7250	10	1	8610000	858	-5.07	1.01	12	0.04	-1964.00	9884.00	20850	20230418	-52.23	9620	20240320	3.53	12450	-20.00	20240115	9620	3.53	20240320	20850	-52.23	20230418	9620	3.53	20240320	2.43	N	308170	500	43 억	43343	N	N	17	N	N
153	20240403	090923	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10000	-70	5	-0.70	5441000	544	8.67	10000	10080	10000	13090	7050	10070	10001.84	0.50	-6	10323	10196	10113	9986	9903	10260	10050	43	3020	500	7250	10	1	8610000	861	-5.09	1.01	12	0.01	-1964.00	9884.00	20850	20230418	-52.04	9620	20240320	3.95	12450	-19.68	20240115	9620	3.95	20240320	20850	-52.04	20230418	9620	3.95	20240320	2.43	N	308170	500	43 억	43343	N	N	17	N	N
154	20240402	160908	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10070	-70	5	-0.69	63341330	6268	93.51	10030	10240	10030	13180	7100	10140	10105.51	0.53	-1979	10353	10246	10143	10036	9933	10195	9985	43	3040	500	7300	10	1	8610000	867	-5.13	1.02	12	0.07	-1964.00	9884.00	20850	20230418	-51.70	9620	20240320	4.68	12450	-19.12	20240115	9620	4.68	20240320	20850	-51.70	20230418	9620	4.68	20240320	2.49	N	308170	500	43 억	45665	N	N	17	N	N
155	20240402	150916	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10090	-50	5	-0.49	61770360	6112	91.18	10030	10240	10030	13180	7100	10140	10106.41	0.53	-1942	10353	10246	10143	10036	9933	10195	9985	43	3040	500	7300	10	1	8610000	869	-5.14	1.02	12	0.07	-1964.00	9884.00	20850	20230418	-51.61	9620	20240320	4.89	12450	-18.96	20240115	9620	4.89	20240320	20850	-51.61	20230418	9620	4.89	20240320	2.49	N	308170	500	43 억	45665	N	N	0	N	N
156	20240402	140919	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10070	-70	5	-0.69	55363860	5475	81.68	10030	10240	10030	13180	7100	10140	10112.12	0.53	-1820	10353	10246	10143	10036	9933	10195	9985	43	3040	500	7300	10	1	8610000	867	-5.13	1.02	12	0.06	-1964.00	9884.00	20850	20230418	-51.70	9620	20240320	4.68	12450	-19.12	20240115	9620	4.68	20240320	20850	-51.70	20230418	9620	4.68	20240320	2.49	N	308170	500	43 억	45665	N	N	0	N	N
157	20240402	130905	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10100	-40	5	-0.39	51521970	5093	75.98	10030	10240	10030	13180	7100	10140	10116.23	0.53	-1799	10353	10246	10143	10036	9933	10195	9985	43	3040	500	7300	10	1	8610000	870	-5.14	1.02	12	0.06	-1964.00	9884.00	20850	20230418	-51.56	9620	20240320	4.99	12450	-18.88	20240115	9620	4.99	20240320	20850	-51.56	20230418	9620	4.99	20240320	2.49	N	308170	500	43 억	45665	N	N	0	N	N
158	20240402	120903	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10090	-50	5	-0.49	47382670	4682	69.85	10030	10240	10030	13180	7100	10140	10120.18	0.53	-1731	10353	10246	10143	10036	9933	10195	9985	43	3040	500	7300	10	1	8610000	869	-5.14	1.02	12	0.05	-1964.00	9884.00	20850	20230418	-51.61	9620	20240320	4.89	12450	-18.96	20240115	9620	4.89	20240320	20850	-51.61	20230418	9620	4.89	20240320	2.49	N	308170	500	43 억	45665	N	N	0	N	N
159	20240402	110906	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10090	-50	5	-0.49	44502330	4396	65.58	10030	10240	10030	13180	7100	10140	10123.37	0.53	-1637	10353	10246	10143	10036	9933	10195	9985	43	3040	500	7300	10	1	8610000	869	-5.14	1.02	12	0.05	-1964.00	9884.00	20850	20230418	-51.61	9620	20240320	4.89	12450	-18.96	20240115	9620	4.89	20240320	20850	-51.61	20230418	9620	4.89	20240320	2.49	N	308170	500	43 억	45665	N	N	0	N	N
160	20240402	100909	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10120	-20	5	-0.20	28096370	2769	41.31	10030	10240	10030	13180	7100	10140	10146.76	0.53	-1451	10353	10246	10143	10036	9933	10195	9985	43	3040	500	7300	10	1	8610000	871	-5.15	1.02	12	0.03	-1964.00	9884.00	20850	20230418	-51.46	9620	20240320	5.20	12450	-18.71	20240115	9620	5.20	20240320	20850	-51.46	20230418	9620	5.20	20240320	2.49	N	308170	500	43 억	45665	N	N	0	N	N
161	20240402	090906	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10220	80	2	0.79	5019270	492	7.34	10030	10240	10030	13180	7100	10140	10201.77	0.53	-238	10353	10246	10143	10036	9933	10195	9985	43	3040	500	7300	10	1	8610000	880	-5.20	1.03	12	0.01	-1964.00	9884.00	20850	20230418	-50.98	9620	20240320	6.24	12450	-17.91	20240115	9620	6.24	20240320	20850	-50.98	20230418	9620	6.24	20240320	2.49	N	308170	500	43 억	45665	N	N	0	N	N
162	20240401	160906	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10140	-60	5	-0.59	67781780	6701	31.47	10200	10250	10040	13260	7140	10200	10115.17	0.55	-1808	10360	10280	10120	10040	9880	10320	10080	43	3060	500	7340	10	1	8610000	873	-5.16	1.03	12	0.08	-1964.00	9884.00	20850	20230418	-51.37	9620	20240320	5.41	12450	-18.55	20240115	9620	5.41	20240320	20850	-51.37	20230418	9620	5.41	20240320	2.48	N	308170	500	43 억	47748	N	N	0	N	N
163	20240401	150906	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10100	-100	5	-0.98	57942100	5730	26.91	10200	10250	10040	13260	7140	10200	10112.06	0.55	-1734	10360	10280	10120	10040	9880	10320	10080	43	3060	500	7340	10	1	8610000	870	-5.14	1.02	12	0.07	-1964.00	9884.00	20850	20230418	-51.56	9620	20240320	4.99	12450	-18.88	20240115	9620	4.99	20240320	20850	-51.56	20230418	9620	4.99	20240320	2.48	N	308170	500	43 억	47748	N	N	0	N	N
164	20240401	140901	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10090	-110	5	-1.08	47046130	4651	21.85	10200	10250	10040	13260	7140	10200	10115.27	0.55	-1729	10360	10280	10120	10040	9880	10320	10080	43	3060	500	7340	10	1	8610000	869	-5.14	1.02	12	0.05	-1964.00	9884.00	20850	20230418	-51.61	9620	20240320	4.89	12450	-18.96	20240115	9620	4.89	20240320	20850	-51.61	20230418	9620	4.89	20240320	2.48	N	308170	500	43 억	47748	N	N	0	N	N
165	20240401	130859	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10090	-110	5	-1.08	42607230	4211	19.78	10200	10250	10040	13260	7140	10200	10118.08	0.55	-1676	10360	10280	10120	10040	9880	10320	10080	43	3060	500	7340	10	1	8610000	869	-5.14	1.02	12	0.05	-1964.00	9884.00	20850	20230418	-51.61	9620	20240320	4.89	12450	-18.96	20240115	9620	4.89	20240320	20850	-51.61	20230418	9620	4.89	20240320	2.48	N	308170	500	43 억	47748	N	N	0	N	N
166	20240401	120906	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10100	-100	5	-0.98	36791850	3635	17.07	10200	10250	10040	13260	7140	10200	10121.55	0.55	-1364	10360	10280	10120	10040	9880	10320	10080	43	3060	500	7340	10	1	8610000	870	-5.14	1.02	12	0.04	-1964.00	9884.00	20850	20230418	-51.56	9620	20240320	4.99	12450	-18.88	20240115	9620	4.99	20240320	20850	-51.56	20230418	9620	4.99	20240320	2.48	N	308170	500	43 억	47748	N	N	0	N	N
167	20240401	110905	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10100	-100	5	-0.98	26730020	2635	12.38	10200	10250	10090	13260	7140	10200	10144.22	0.55	-932	10360	10280	10120	10040	9880	10320	10080	43	3060	500	7340	10	1	8610000	870	-5.14	1.02	12	0.03	-1964.00	9884.00	20850	20230418	-51.56	9620	20240320	4.99	12450	-18.88	20240115	9620	4.99	20240320	20850	-51.56	20230418	9620	4.99	20240320	2.48	N	308170	500	43 억	47748	N	N	0	N	N
168	20240401	100901	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10130	-70	5	-0.69	14083510	1385	6.51	10200	10250	10130	13260	7140	10200	10168.60	0.55	-455	10360	10280	10120	10040	9880	10320	10080	43	3060	500	7340	10	1	8610000	872	-5.16	1.02	12	0.02	-1964.00	9884.00	20850	20230418	-51.41	9620	20240320	5.30	12450	-18.63	20240115	9620	5.30	20240320	20850	-51.41	20230418	9620	5.30	20240320	2.48	N	308170	500	43 억	47748	N	N	0	N	N
169	20240401	090900	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10200	0	3	0.00	2214220	217	1.02	10200	10250	10200	13260	7140	10200	10203.78	0.55	-67	10360	10280	10120	10040	9880	10320	10080	43	3060	500	7340	10	1	8610000	878	-5.19	1.03	12	0.00	-1964.00	9884.00	20850	20230418	-51.08	9620	20240320	6.03	12450	-18.07	20240115	9620	6.03	20240320	20850	-51.08	20230418	9620	6.03	20240320	2.48	N	308170	500	43 억	47748	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History