KissMeData/021820/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8410	-30	5	-0.36	217216080	25950	347.11	8440	8680	8290	10970	5910	8440	8370.56	2.19	-9083	8640	8540	8460	8360	8280	8500	8320	50	2530	500	6070	10	1	10000000	841	-8.86	0.16	06	0.26	-949.00	51131.00	9700	20240219	-13.30	5820	20231114	44.50	9700	-13.30	20240219	6010	39.93	20240119	9700	-13.30	20240219	5820	44.50	20231114	0.04	N	021820	500	50 억	219141	N	N	3	N	N
3	20240329	150338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8410	-30	5	-0.36	214569170	25634	342.88	8440	8680	8290	10970	5910	8440	8370.49	2.19	-9017	8640	8540	8460	8360	8280	8500	8320	50	2530	500	6070	10	1	10000000	841	-8.86	0.16	06	0.26	-949.00	51131.00	9700	20240219	-13.30	5820	20231114	44.50	9700	-13.30	20240219	6010	39.93	20240119	9700	-13.30	20240219	5820	44.50	20231114	0.04	N	021820	500	50 억	219141	N	N	3	N	N
4	20240329	140334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8350	-90	5	-1.07	149907270	17867	238.99	8440	8680	8330	10970	5910	8440	8390.18	2.19	-8513	8640	8540	8460	8360	8280	8500	8320	50	2530	500	6070	10	1	10000000	835	-8.80	0.16	06	0.18	-949.00	51131.00	9700	20240219	-13.92	5820	20231114	43.47	9700	-13.92	20240219	6010	38.94	20240119	9700	-13.92	20240219	5820	43.47	20231114	0.04	N	021820	500	50 억	219141	N	N	3	N	N
5	20240329	130332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8340	-100	5	-1.18	147644760	17596	235.37	8440	8680	8330	10970	5910	8440	8390.81	2.19	-8465	8640	8540	8460	8360	8280	8500	8320	50	2530	500	6070	10	1	10000000	834	-8.79	0.16	06	0.18	-949.00	51131.00	9700	20240219	-14.02	5820	20231114	43.30	9700	-14.02	20240219	6010	38.77	20240119	9700	-14.02	20240219	5820	43.30	20231114	0.04	N	021820	500	50 억	219141	N	N	3	N	N
6	20240329	120333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8350	-90	5	-1.07	129702380	15447	206.62	8440	8680	8330	10970	5910	8440	8396.61	2.19	-6585	8640	8540	8460	8360	8280	8500	8320	50	2530	500	6070	10	1	10000000	835	-8.80	0.16	06	0.15	-949.00	51131.00	9700	20240219	-13.92	5820	20231114	43.47	9700	-13.92	20240219	6010	38.94	20240119	9700	-13.92	20240219	5820	43.47	20231114	0.04	N	021820	500	50 억	219141	N	N	3	N	N
7	20240329	110330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8380	-60	5	-0.71	74070600	8797	117.67	8440	8680	8330	10970	5910	8440	8419.98	2.19	-3263	8640	8540	8460	8360	8280	8500	8320	50	2530	500	6070	10	1	10000000	838	-8.83	0.16	06	0.09	-949.00	51131.00	9700	20240219	-13.61	5820	20231114	43.99	9700	-13.61	20240219	6010	39.43	20240119	9700	-13.61	20240219	5820	43.99	20231114	0.04	N	021820	500	50 억	219141	N	N	3	N	N
8	20240329	100332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8440	0	3	0.00	44215110	5240	70.09	8440	8680	8330	10970	5910	8440	8438.00	2.19	-2284	8640	8540	8460	8360	8280	8500	8320	50	2530	500	6070	10	1	10000000	844	-8.89	0.17	06	0.05	-949.00	51131.00	9700	20240219	-12.99	5820	20231114	45.02	9700	-12.99	20240219	6010	40.43	20240119	9700	-12.99	20240219	5820	45.02	20231114	0.04	N	021820	500	50 억	219141	N	N	3	N	N
9	20240329	090327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8610	170	2	2.01	584570	69	0.92	8440	8680	8370	10970	5910	8440	8472.03	2.19	-6	8640	8540	8460	8360	8280	8500	8320	50	2530	500	6070	10	1	10000000	861	-9.07	0.17	06	0.00	-949.00	51131.00	9700	20240219	-11.24	5820	20231114	47.94	9700	-11.24	20240219	6010	43.26	20240119	9700	-11.24	20240219	5820	47.94	20231114	0.04	N	021820	500	50 억	219141	N	N	3	N	N
10	20240328	160332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8440	10	2	0.12	63199110	7476	109.73	8560	8560	8380	10950	5910	8430	8453.60	2.19	16	8703	8566	8433	8296	8163	8635	8365	50	2520	500	6060	10	1	10000000	844	-8.89	0.17	06	0.07	-949.00	51131.00	9700	20240219	-12.99	5820	20231114	45.02	9700	-12.99	20240219	6010	40.43	20240119	9700	-12.99	20240219	5820	45.02	20231114	0.04	N	021820	500	50 억	219127	N	N	3	N	N
11	20240328	150333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8440	10	2	0.12	62525640	7396	108.56	8560	8560	8390	10950	5910	8430	8453.98	2.19	65	8703	8566	8433	8296	8163	8635	8365	50	2520	500	6060	10	1	10000000	844	-8.89	0.17	06	0.07	-949.00	51131.00	9700	20240219	-12.99	5820	20231114	45.02	9700	-12.99	20240219	6010	40.43	20240119	9700	-12.99	20240219	5820	45.02	20231114	0.04	N	021820	500	50 억	219127	N	N	3	N	N
12	20240328	140329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8430	0	3	0.00	54685670	6465	94.89	8560	8560	8390	10950	5910	8430	8458.73	2.19	27	8703	8566	8433	8296	8163	8635	8365	50	2520	500	6060	10	1	10000000	843	-8.88	0.16	06	0.06	-949.00	51131.00	9700	20240219	-13.09	5820	20231114	44.85	9700	-13.09	20240219	6010	40.27	20240119	9700	-13.09	20240219	5820	44.85	20231114	0.04	N	021820	500	50 억	219127	N	N	3	N	N
13	20240328	130329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8450	20	2	0.24	52160090	6166	90.50	8560	8560	8390	10950	5910	8430	8459.31	2.19	300	8703	8566	8433	8296	8163	8635	8365	50	2520	500	6060	10	1	10000000	845	-8.90	0.17	06	0.06	-949.00	51131.00	9700	20240219	-12.89	5820	20231114	45.19	9700	-12.89	20240219	6010	40.60	20240119	9700	-12.89	20240219	5820	45.19	20231114	0.04	N	021820	500	50 억	219127	N	N	3	N	N
14	20240328	120332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8460	30	2	0.36	44001740	5198	76.30	8560	8560	8400	10950	5910	8430	8465.13	2.19	299	8703	8566	8433	8296	8163	8635	8365	50	2520	500	6060	10	1	10000000	846	-8.91	0.17	06	0.05	-949.00	51131.00	9700	20240219	-12.78	5820	20231114	45.36	9700	-12.78	20240219	6010	40.77	20240119	9700	-12.78	20240219	5820	45.36	20231114	0.04	N	021820	500	50 억	219127	N	N	3	N	N
15	20240328	110330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8480	50	2	0.59	20008410	2357	34.60	8560	8560	8440	10950	5910	8430	8488.93	2.19	-235	8703	8566	8433	8296	8163	8635	8365	50	2520	500	6060	10	1	10000000	848	-8.94	0.17	06	0.02	-949.00	51131.00	9700	20240219	-12.58	5820	20231114	45.70	9700	-12.58	20240219	6010	41.10	20240119	9700	-12.58	20240219	5820	45.70	20231114	0.04	N	021820	500	50 억	219127	N	N	3	N	N
16	20240328	100333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8530	100	2	1.19	11925100	1405	20.62	8560	8560	8440	10950	5910	8430	8487.62	2.19	-130	8703	8566	8433	8296	8163	8635	8365	50	2520	500	6060	10	1	10000000	853	-8.99	0.17	06	0.01	-949.00	51131.00	9700	20240219	-12.06	5820	20231114	46.56	9700	-12.06	20240219	6010	41.93	20240119	9700	-12.06	20240219	5820	46.56	20231114	0.04	N	021820	500	50 억	219127	N	N	3	N	N
17	20240328	090336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8560	130	2	1.54	881680	103	1.51	8560	8560	8560	10950	5910	8430	8560.00	2.19	-52	8703	8566	8433	8296	8163	8635	8365	50	2520	500	6060	10	1	10000000	856	-9.02	0.17	06	0.00	-949.00	51131.00	9700	20240219	-11.75	5820	20231114	47.08	9700	-11.75	20240219	6010	42.43	20240119	9700	-11.75	20240219	5820	47.08	20231114	0.04	N	021820	500	50 억	219127	N	N	3	N	N
18	20240327	160334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8430	40	2	0.48	57172360	6813	79.69	8320	8570	8300	10900	5880	8390	8391.66	2.19	354	8610	8500	8350	8240	8090	8555	8295	50	2510	500	6040	10	1	10000000	843	-8.88	0.16	06	0.07	-949.00	51131.00	9700	20240219	-13.09	5820	20231114	44.85	9700	-13.09	20240219	6010	40.27	20240119	9700	-13.09	20240219	5820	44.85	20231114	0.04	N	021820	500	50 억	218773	N	N	3	N	N
19	20240327	150334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8490	100	2	1.19	51440830	6135	71.76	8320	8570	8300	10900	5880	8390	8384.81	2.19	381	8610	8500	8350	8240	8090	8555	8295	50	2510	500	6040	10	1	10000000	849	-8.95	0.17	06	0.06	-949.00	51131.00	9700	20240219	-12.47	5820	20231114	45.88	9700	-12.47	20240219	6010	41.26	20240119	9700	-12.47	20240219	5820	45.88	20231114	0.04	N	021820	500	50 억	218773	N	N	2	N	N
20	20240327	140335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8450	60	2	0.72	49361940	5889	68.89	8320	8570	8300	10900	5880	8390	8382.06	2.19	423	8610	8500	8350	8240	8090	8555	8295	50	2510	500	6040	10	1	10000000	845	-8.90	0.17	06	0.06	-949.00	51131.00	9700	20240219	-12.89	5820	20231114	45.19	9700	-12.89	20240219	6010	40.60	20240119	9700	-12.89	20240219	5820	45.19	20231114	0.04	N	021820	500	50 억	218773	N	N	2	N	N
21	20240327	130335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	-80	5	-0.95	46929590	5600	65.50	8320	8570	8300	10900	5880	8390	8380.28	2.19	551	8610	8500	8350	8240	8090	8555	8295	50	2510	500	6040	10	1	10000000	831	-8.76	0.16	06	0.06	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.04	N	021820	500	50 억	218773	N	N	2	N	N
22	20240327	120335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8350	-40	5	-0.48	26152920	3101	36.27	8320	8570	8320	10900	5880	8390	8433.71	2.19	-1000	8610	8500	8350	8240	8090	8555	8295	50	2510	500	6040	10	1	10000000	835	-8.80	0.16	06	0.03	-949.00	51131.00	9700	20240219	-13.92	5820	20231114	43.47	9700	-13.92	20240219	6010	38.94	20240119	9700	-13.92	20240219	5820	43.47	20231114	0.04	N	021820	500	50 억	218773	N	N	2	N	N
23	20240327	110335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8430	40	2	0.48	13739490	1621	18.96	8320	8570	8320	10900	5880	8390	8475.93	2.19	-493	8610	8500	8350	8240	8090	8555	8295	50	2510	500	6040	10	1	10000000	843	-8.88	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.09	5820	20231114	44.85	9700	-13.09	20240219	6010	40.27	20240119	9700	-13.09	20240219	5820	44.85	20231114	0.04	N	021820	500	50 억	218773	N	N	2	N	N
24	20240327	100331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8500	110	2	1.31	5554260	658	7.70	8320	8500	8320	10900	5880	8390	8441.12	2.19	-67	8610	8500	8350	8240	8090	8555	8295	50	2510	500	6040	10	1	10000000	850	-8.96	0.17	06	0.01	-949.00	51131.00	9700	20240219	-12.37	5820	20231114	46.05	9700	-12.37	20240219	6010	41.43	20240119	9700	-12.37	20240219	5820	46.05	20231114	0.04	N	021820	500	50 억	218773	N	N	2	N	N
25	20240327	090335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8460	70	2	0.83	746660	89	1.04	8320	8460	8320	10900	5880	8390	8389.44	2.19	-3	8610	8500	8350	8240	8090	8555	8295	50	2510	500	6040	10	1	10000000	846	-8.91	0.17	06	0.00	-949.00	51131.00	9700	20240219	-12.78	5820	20231114	45.36	9700	-12.78	20240219	6010	40.77	20240119	9700	-12.78	20240219	5820	45.36	20231114	0.04	N	021820	500	50 억	218773	N	N	2	N	N
26	20240326	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8390	80	2	0.96	70607310	8509	120.54	8200	8460	8200	10800	5820	8310	8297.30	2.20	-1154	8603	8456	8353	8206	8103	8405	8155	50	2490	500	5980	10	1	10000000	839	-8.84	0.16	06	0.09	-949.00	51131.00	9700	20240219	-13.51	5820	20231114	44.16	9700	-13.51	20240219	6010	39.60	20240119	9700	-13.51	20240219	5820	44.16	20231114	0.04	N	021820	500	50 억	219987	N	N	2	N	N
27	20240326	150330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8410	100	2	1.20	69717580	8403	119.04	8200	8460	8200	10800	5820	8310	8296.75	2.20	-1131	8603	8456	8353	8206	8103	8405	8155	50	2490	500	5980	10	1	10000000	841	-8.86	0.16	06	0.08	-949.00	51131.00	9700	20240219	-13.30	5820	20231114	44.50	9700	-13.30	20240219	6010	39.93	20240119	9700	-13.30	20240219	5820	44.50	20231114	0.04	N	021820	500	50 억	219987	N	N	16	N	N
28	20240326	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8400	90	2	1.08	66558370	8027	113.71	8200	8460	8200	10800	5820	8310	8291.81	2.20	-956	8603	8456	8353	8206	8103	8405	8155	50	2490	500	5980	10	1	10000000	840	-8.85	0.16	06	0.08	-949.00	51131.00	9700	20240219	-13.40	5820	20231114	44.33	9700	-13.40	20240219	6010	39.77	20240119	9700	-13.40	20240219	5820	44.33	20231114	0.04	N	021820	500	50 억	219987	N	N	16	N	N
29	20240326	130328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8360	50	2	0.60	63202050	7627	108.05	8200	8460	8200	10800	5820	8310	8286.62	2.20	-949	8603	8456	8353	8206	8103	8405	8155	50	2490	500	5980	10	1	10000000	836	-8.81	0.16	06	0.08	-949.00	51131.00	9700	20240219	-13.81	5820	20231114	43.64	9700	-13.81	20240219	6010	39.10	20240119	9700	-13.81	20240219	5820	43.64	20231114	0.04	N	021820	500	50 억	219987	N	N	16	N	N
30	20240326	120329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	0	3	0.00	60615330	7316	103.64	8200	8460	8200	10800	5820	8310	8285.31	2.20	-1083	8603	8456	8353	8206	8103	8405	8155	50	2490	500	5980	10	1	10000000	831	-8.76	0.16	06	0.07	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.04	N	021820	500	50 억	219987	N	N	16	N	N
31	20240326	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8340	30	2	0.36	27053450	3279	46.45	8200	8460	8200	10800	5820	8310	8250.52	2.20	-577	8603	8456	8353	8206	8103	8405	8155	50	2490	500	5980	10	1	10000000	834	-8.79	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.02	5820	20231114	43.30	9700	-14.02	20240219	6010	38.77	20240119	9700	-14.02	20240219	5820	43.30	20231114	0.04	N	021820	500	50 억	219987	N	N	16	N	N
32	20240326	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8240	-70	5	-0.84	19956580	2423	34.32	8200	8460	8200	10800	5820	8310	8236.31	2.20	-66	8603	8456	8353	8206	8103	8405	8155	50	2490	500	5980	10	1	10000000	824	-8.68	0.16	06	0.02	-949.00	51131.00	9700	20240219	-15.05	5820	20231114	41.58	9700	-15.05	20240219	6010	37.10	20240119	9700	-15.05	20240219	5820	41.58	20231114	0.04	N	021820	500	50 억	219987	N	N	16	N	N
33	20240326	090328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8360	50	2	0.60	878770	107	1.52	8200	8460	8200	10800	5820	8310	8212.80	2.20	-6	8603	8456	8353	8206	8103	8405	8155	50	2490	500	5980	10	1	10000000	836	-8.81	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.81	5820	20231114	43.64	9700	-13.81	20240219	6010	39.10	20240119	9700	-13.81	20240219	5820	43.64	20231114	0.04	N	021820	500	50 억	219987	N	N	16	N	N
34	20240325	160338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	-20	5	-0.24	58507080	7057	232.14	8500	8500	8250	10820	5840	8330	8290.64	2.20	-410	8396	8362	8296	8262	8196	8380	8280	50	2490	500	5990	10	1	10000000	831	-8.76	0.16	06	0.07	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.04	N	021820	500	50 억	220144	N	N	16	N	N
35	20240325	150340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8270	-60	5	-0.72	56118140	6769	222.66	8500	8500	8250	10820	5840	8330	8290.46	2.20	-362	8396	8362	8296	8262	8196	8380	8280	50	2490	500	5990	10	1	10000000	827	-8.71	0.16	06	0.07	-949.00	51131.00	9700	20240219	-14.74	5820	20231114	42.10	9700	-14.74	20240219	6010	37.60	20240119	9700	-14.74	20240219	5820	42.10	20231114	0.04	N	021820	500	50 억	220144	N	N	8	N	N
36	20240325	140340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	-20	5	-0.24	41755520	5031	165.49	8500	8500	8250	10820	5840	8330	8299.65	2.20	-447	8396	8362	8296	8262	8196	8380	8280	50	2490	500	5990	10	1	10000000	831	-8.76	0.16	06	0.05	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.04	N	021820	500	50 억	220144	N	N	8	N	N
37	20240325	130341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	-20	5	-0.24	41074100	4949	162.80	8500	8500	8250	10820	5840	8330	8299.47	2.20	-447	8396	8362	8296	8262	8196	8380	8280	50	2490	500	5990	10	1	10000000	831	-8.76	0.16	06	0.05	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.04	N	021820	500	50 억	220144	N	N	8	N	N
38	20240325	120346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8280	-50	5	-0.60	36668690	4417	145.30	8500	8500	8250	10820	5840	8330	8301.72	2.20	-484	8396	8362	8296	8262	8196	8380	8280	50	2490	500	5990	10	1	10000000	828	-8.72	0.16	06	0.04	-949.00	51131.00	9700	20240219	-14.64	5820	20231114	42.27	9700	-14.64	20240219	6010	37.77	20240119	9700	-14.64	20240219	5820	42.27	20231114	0.04	N	021820	500	50 억	220144	N	N	8	N	N
39	20240325	110342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8290	-40	5	-0.48	36022840	4339	142.73	8500	8500	8250	10820	5840	8330	8302.11	2.20	-484	8396	8362	8296	8262	8196	8380	8280	50	2490	500	5990	10	1	10000000	829	-8.74	0.16	06	0.04	-949.00	51131.00	9700	20240219	-14.54	5820	20231114	42.44	9700	-14.54	20240219	6010	37.94	20240119	9700	-14.54	20240219	5820	42.44	20231114	0.04	N	021820	500	50 억	220144	N	N	8	N	N
40	20240325	100340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8340	10	2	0.12	8199010	981	32.27	8500	8500	8320	10820	5840	8330	8357.81	2.20	-623	8396	8362	8296	8262	8196	8380	8280	50	2490	500	5990	10	1	10000000	834	-8.79	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.02	5820	20231114	43.30	9700	-14.02	20240219	6010	38.77	20240119	9700	-14.02	20240219	5820	43.30	20231114	0.04	N	021820	500	50 억	220144	N	N	8	N	N
41	20240325	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8330	0	3	0.00	92840	11	0.36	8500	8500	8330	10820	5840	8330	8440.00	2.20	-3	8396	8362	8296	8262	8196	8380	8280	50	2490	500	5990	10	1	10000000	833	-8.78	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.12	5820	20231114	43.13	9700	-14.12	20240219	6010	38.60	20240119	9700	-14.12	20240219	5820	43.13	20231114	0.04	N	021820	500	50 억	220144	N	N	8	N	N
42	20240322	160339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8330	50	2	0.60	25211410	3040	45.16	8290	8330	8230	10760	5800	8280	8293.23	2.20	-224	8500	8390	8330	8220	8160	8360	8190	50	2480	500	5960	10	1	10000000	833	-8.78	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.12	5820	20231114	43.13	9700	-14.12	20240219	6010	38.60	20240119	9700	-14.12	20240219	5820	43.13	20231114	0.05	N	021820	500	50 억	220326	N	N	8	N	N
43	20240322	150342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8330	50	2	0.60	24729350	2982	44.30	8290	8330	8230	10760	5800	8280	8292.87	2.20	-189	8500	8390	8330	8220	8160	8360	8190	50	2480	500	5960	10	1	10000000	833	-8.78	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.12	5820	20231114	43.13	9700	-14.12	20240219	6010	38.60	20240119	9700	-14.12	20240219	5820	43.13	20231114	0.05	N	021820	500	50 억	220326	N	N	10	N	N
44	20240322	140339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	30	2	0.36	23008830	2775	41.23	8290	8330	8230	10760	5800	8280	8291.47	2.20	-139	8500	8390	8330	8220	8160	8360	8190	50	2480	500	5960	10	1	10000000	831	-8.76	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.05	N	021820	500	50 억	220326	N	N	10	N	N
45	20240322	130339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	30	2	0.36	15280100	1844	27.40	8290	8330	8230	10760	5800	8280	8286.39	2.20	134	8500	8390	8330	8220	8160	8360	8190	50	2480	500	5960	10	1	10000000	831	-8.76	0.16	06	0.02	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.05	N	021820	500	50 억	220326	N	N	10	N	N
46	20240322	120335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8320	40	2	0.48	14123600	1705	25.33	8290	8320	8230	10760	5800	8280	8283.64	2.20	133	8500	8390	8330	8220	8160	8360	8190	50	2480	500	5960	10	1	10000000	832	-8.77	0.16	06	0.02	-949.00	51131.00	9700	20240219	-14.23	5820	20231114	42.96	9700	-14.23	20240219	6010	38.44	20240119	9700	-14.23	20240219	5820	42.96	20231114	0.05	N	021820	500	50 억	220326	N	N	10	N	N
47	20240322	110341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8320	40	2	0.48	13898960	1678	24.93	8290	8320	8230	10760	5800	8280	8283.05	2.20	138	8500	8390	8330	8220	8160	8360	8190	50	2480	500	5960	10	1	10000000	832	-8.77	0.16	06	0.02	-949.00	51131.00	9700	20240219	-14.23	5820	20231114	42.96	9700	-14.23	20240219	6010	38.44	20240119	9700	-14.23	20240219	5820	42.96	20231114	0.05	N	021820	500	50 억	220326	N	N	10	N	N
48	20240322	100340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8280	0	3	0.00	10807560	1306	19.40	8290	8320	8230	10760	5800	8280	8275.31	2.20	144	8500	8390	8330	8220	8160	8360	8190	50	2480	500	5960	10	1	10000000	828	-8.72	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.64	5820	20231114	42.27	9700	-14.64	20240219	6010	37.77	20240119	9700	-14.64	20240219	5820	42.27	20231114	0.05	N	021820	500	50 억	220326	N	N	10	N	N
49	20240322	090336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8280	0	3	0.00	6027850	728	10.82	8290	8290	8280	10760	5800	8280	8280.01	2.20	-128	8500	8390	8330	8220	8160	8360	8190	50	2480	500	5960	10	1	10000000	828	-8.72	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.64	5820	20231114	42.27	9700	-14.64	20240219	6010	37.77	20240119	9700	-14.64	20240219	5820	42.27	20231114	0.05	N	021820	500	50 억	220326	N	N	10	N	N
50	20240321	160337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8280	-30	5	-0.36	56084670	6731	80.26	8310	8440	8270	10800	5820	8310	8332.29	2.22	-1546	8590	8450	8300	8160	8010	8520	8230	50	2490	500	5980	10	1	10000000	828	-8.72	0.16	06	0.07	-949.00	51131.00	9700	20240219	-14.64	5820	20231114	42.27	9700	-14.64	20240219	6010	37.77	20240119	9700	-14.64	20240219	5820	42.27	20231114	0.05	N	021820	500	50 억	222298	N	N	10	N	N
51	20240321	150338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8330	20	2	0.24	52181020	6260	74.64	8310	8440	8270	10800	5820	8310	8335.63	2.22	-1147	8590	8450	8300	8160	8010	8520	8230	50	2490	500	5980	10	1	10000000	833	-8.78	0.16	06	0.06	-949.00	51131.00	9700	20240219	-14.12	5820	20231114	43.13	9700	-14.12	20240219	6010	38.60	20240119	9700	-14.12	20240219	5820	43.13	20231114	0.05	N	021820	500	50 억	222298	N	N	1	N	N
52	20240321	140338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8360	50	2	0.60	25120020	3008	35.87	8310	8440	8270	10800	5820	8310	8351.07	2.22	-569	8590	8450	8300	8160	8010	8520	8230	50	2490	500	5980	10	1	10000000	836	-8.81	0.16	06	0.03	-949.00	51131.00	9700	20240219	-13.81	5820	20231114	43.64	9700	-13.81	20240219	6010	39.10	20240119	9700	-13.81	20240219	5820	43.64	20231114	0.05	N	021820	500	50 억	222298	N	N	1	N	N
53	20240321	130336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8400	90	2	1.08	19045400	2282	27.21	8310	8440	8270	10800	5820	8310	8345.92	2.22	-164	8590	8450	8300	8160	8010	8520	8230	50	2490	500	5980	10	1	10000000	840	-8.85	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.40	5820	20231114	44.33	9700	-13.40	20240219	6010	39.77	20240119	9700	-13.40	20240219	5820	44.33	20231114	0.05	N	021820	500	50 억	222298	N	N	1	N	N
54	20240321	120336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8370	60	2	0.72	17719560	2124	25.32	8310	8440	8270	10800	5820	8310	8342.54	2.22	-95	8590	8450	8300	8160	8010	8520	8230	50	2490	500	5980	10	1	10000000	837	-8.82	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.71	5820	20231114	43.81	9700	-13.71	20240219	6010	39.27	20240119	9700	-13.71	20240219	5820	43.81	20231114	0.05	N	021820	500	50 억	222298	N	N	1	N	N
55	20240321	110338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8350	40	2	0.48	13395060	1606	19.15	8310	8440	8270	10800	5820	8310	8340.64	2.22	-38	8590	8450	8300	8160	8010	8520	8230	50	2490	500	5980	10	1	10000000	835	-8.80	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.92	5820	20231114	43.47	9700	-13.92	20240219	6010	38.94	20240119	9700	-13.92	20240219	5820	43.47	20231114	0.05	N	021820	500	50 억	222298	N	N	1	N	N
56	20240321	100338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8390	80	2	0.96	8900920	1069	12.75	8310	8440	8270	10800	5820	8310	8326.40	2.22	189	8590	8450	8300	8160	8010	8520	8230	50	2490	500	5980	10	1	10000000	839	-8.84	0.16	06	0.01	-949.00	51131.00	9700	20240219	-13.51	5820	20231114	44.16	9700	-13.51	20240219	6010	39.60	20240119	9700	-13.51	20240219	5820	44.16	20231114	0.05	N	021820	500	50 억	222298	N	N	1	N	N
57	20240321	090338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8270	-40	5	-0.48	996220	120	1.43	8310	8310	8270	10800	5820	8310	8301.83	2.22	14	8590	8450	8300	8160	8010	8520	8230	50	2490	500	5980	10	1	10000000	827	-8.71	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.74	5820	20231114	42.10	9700	-14.74	20240219	6010	37.60	20240119	9700	-14.74	20240219	5820	42.10	20231114	0.05	N	021820	500	50 억	222298	N	N	1	N	N
58	20240320	160335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	110	2	1.34	69241760	8387	43.11	8150	8440	8150	10660	5740	8200	8255.84	2.21	1266	8500	8350	8260	8110	8020	8305	8065	50	2460	500	5900	10	1	10000000	831	-8.76	0.16	06	0.08	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.07	N	021820	500	50 억	221033	N	N	1	N	N
59	20240320	150335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8300	100	2	1.22	67278090	8150	41.89	8150	8440	8150	10660	5740	8200	8254.98	2.21	1267	8500	8350	8260	8110	8020	8305	8065	50	2460	500	5900	10	1	10000000	830	-8.75	0.16	06	0.08	-949.00	51131.00	9700	20240219	-14.43	5820	20231114	42.61	9700	-14.43	20240219	6010	38.10	20240119	9700	-14.43	20240219	5820	42.61	20231114	0.07	N	021820	500	50 억	221033	N	N	21	N	N
60	20240320	140338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	110	2	1.34	66796190	8092	41.59	8150	8440	8150	10660	5740	8200	8254.60	2.21	1272	8500	8350	8260	8110	8020	8305	8065	50	2460	500	5900	10	1	10000000	831	-8.76	0.16	06	0.08	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.07	N	021820	500	50 억	221033	N	N	21	N	N
61	20240320	130340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	110	2	1.34	64256050	7786	40.02	8150	8440	8150	10660	5740	8200	8252.77	2.21	1298	8500	8350	8260	8110	8020	8305	8065	50	2460	500	5900	10	1	10000000	831	-8.76	0.16	06	0.08	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.07	N	021820	500	50 억	221033	N	N	21	N	N
62	20240320	120337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	60	2	0.73	62373230	7559	38.85	8150	8440	8150	10660	5740	8200	8251.52	2.21	1334	8500	8350	8260	8110	8020	8305	8065	50	2460	500	5900	10	1	10000000	826	-8.70	0.16	06	0.08	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.07	N	021820	500	50 억	221033	N	N	21	N	N
63	20240320	110337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8280	80	2	0.98	53094830	6435	33.08	8150	8440	8150	10660	5740	8200	8250.94	2.21	1275	8500	8350	8260	8110	8020	8305	8065	50	2460	500	5900	10	1	10000000	828	-8.72	0.16	06	0.06	-949.00	51131.00	9700	20240219	-14.64	5820	20231114	42.27	9700	-14.64	20240219	6010	37.77	20240119	9700	-14.64	20240219	5820	42.27	20231114	0.07	N	021820	500	50 억	221033	N	N	21	N	N
64	20240320	100335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8440	240	2	2.93	37194350	4522	23.24	8150	8440	8150	10660	5740	8200	8225.20	2.21	744	8500	8350	8260	8110	8020	8305	8065	50	2460	500	5900	10	1	10000000	844	-8.89	0.17	06	0.05	-949.00	51131.00	9700	20240219	-12.99	5820	20231114	45.02	9700	-12.99	20240219	6010	40.43	20240119	9700	-12.99	20240219	5820	45.02	20231114	0.07	N	021820	500	50 억	221033	N	N	21	N	N
65	20240320	090333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8200	0	3	0.00	12128950	1488	7.65	8150	8200	8150	10660	5740	8200	8151.18	2.21	-172	8500	8350	8260	8110	8020	8305	8065	50	2460	500	5900	10	1	10000000	820	-8.64	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.07	N	021820	500	50 억	221033	N	N	21	N	N
66	20240319	160330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8200	-20	5	-0.24	159727850	19331	171.54	8220	8410	8170	10680	5760	8220	8262.78	2.21	358	8533	8376	8293	8136	8053	8335	8095	50	2460	500	5910	10	1	10000000	820	-8.64	0.16	06	0.19	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.06	N	021820	500	50 억	220576	N	N	21	N	N
67	20240319	150336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8210	-10	5	-0.12	148091690	17910	158.93	8220	8410	8170	10680	5760	8220	8268.66	2.21	456	8533	8376	8293	8136	8053	8335	8095	50	2460	500	5910	10	1	10000000	821	-8.65	0.16	06	0.18	-949.00	51131.00	9700	20240219	-15.36	5820	20231114	41.07	9700	-15.36	20240219	6010	36.61	20240119	9700	-15.36	20240219	5820	41.07	20231114	0.06	N	021820	500	50 억	220576	N	N	7	N	N
68	20240319	140336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	40	2	0.49	137702490	16646	147.71	8220	8410	8170	10680	5760	8220	8272.41	2.21	574	8533	8376	8293	8136	8053	8335	8095	50	2460	500	5910	10	1	10000000	826	-8.70	0.16	06	0.17	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.06	N	021820	500	50 억	220576	N	N	7	N	N
69	20240319	130316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8240	20	2	0.24	133075600	16085	142.74	8220	8410	8170	10680	5760	8220	8273.27	2.21	288	8533	8376	8293	8136	8053	8335	8095	50	2460	500	5910	10	1	10000000	824	-8.68	0.16	06	0.16	-949.00	51131.00	9700	20240219	-15.05	5820	20231114	41.58	9700	-15.05	20240219	6010	37.10	20240119	9700	-15.05	20240219	5820	41.58	20231114	0.06	N	021820	500	50 억	220576	N	N	7	N	N
70	20240319	120335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	40	2	0.49	93808560	11328	100.52	8220	8410	8170	10680	5760	8220	8281.12	2.21	-162	8533	8376	8293	8136	8053	8335	8095	50	2460	500	5910	10	1	10000000	826	-8.70	0.16	06	0.11	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.06	N	021820	500	50 억	220576	N	N	7	N	N
71	20240319	110335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	90	2	1.09	87966880	10625	94.29	8220	8410	8170	10680	5760	8220	8279.24	2.21	187	8533	8376	8293	8136	8053	8335	8095	50	2460	500	5910	10	1	10000000	831	-8.76	0.16	06	0.11	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.06	N	021820	500	50 억	220576	N	N	7	N	N
72	20240319	100337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8390	170	2	2.07	62192540	7522	66.75	8220	8410	8170	10680	5760	8220	8268.09	2.21	-496	8533	8376	8293	8136	8053	8335	8095	50	2460	500	5910	10	1	10000000	839	-8.84	0.16	06	0.08	-949.00	51131.00	9700	20240219	-13.51	5820	20231114	44.16	9700	-13.51	20240219	6010	39.60	20240119	9700	-13.51	20240219	5820	44.16	20231114	0.06	N	021820	500	50 억	220576	N	N	7	N	N
73	20240319	090335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8290	70	2	0.85	7954090	961	8.53	8220	8300	8220	10680	5760	8220	8276.89	2.21	-288	8533	8376	8293	8136	8053	8335	8095	50	2460	500	5910	10	1	10000000	829	-8.74	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.54	5820	20231114	42.44	9700	-14.54	20240219	6010	37.94	20240119	9700	-14.54	20240219	5820	42.44	20231114	0.06	N	021820	500	50 억	220576	N	N	7	N	N
74	20240318	160333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8220	-280	5	-3.29	93278450	11260	108.05	8380	8450	8210	11050	5950	8500	8285.19	2.23	-2417	8713	8606	8453	8346	8193	8660	8400	50	2550	500	6120	10	1	10000000	822	-8.66	0.16	06	0.11	-949.00	51131.00	9700	20240219	-15.26	5820	20231114	41.24	9700	-15.26	20240219	6010	36.77	20240119	9700	-15.26	20240219	5820	41.24	20231114	0.05	N	021820	500	50 억	222993	N	N	7	N	N
75	20240318	150334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8210	-290	5	-3.41	81823990	9868	94.69	8380	8450	8210	11050	5950	8500	8291.85	2.23	-1881	8713	8606	8453	8346	8193	8660	8400	50	2550	500	6120	10	1	10000000	821	-8.65	0.16	06	0.10	-949.00	51131.00	9700	20240219	-15.36	5820	20231114	41.07	9700	-15.36	20240219	6010	36.61	20240119	9700	-15.36	20240219	5820	41.07	20231114	0.05	N	021820	500	50 억	222993	N	N	1	N	N
76	20240318	140334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	-240	5	-2.82	57421960	6908	66.29	8380	8450	8240	11050	5950	8500	8312.39	2.23	-1672	8713	8606	8453	8346	8193	8660	8400	50	2550	500	6120	10	1	10000000	826	-8.70	0.16	06	0.07	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.05	N	021820	500	50 억	222993	N	N	1	N	N
77	20240318	130333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	-240	5	-2.82	53359620	6416	61.57	8380	8450	8240	11050	5950	8500	8316.65	2.23	-1281	8713	8606	8453	8346	8193	8660	8400	50	2550	500	6120	10	1	10000000	826	-8.70	0.16	06	0.06	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.05	N	021820	500	50 억	222993	N	N	1	N	N
78	20240318	120331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8250	-250	5	-2.94	48824950	5867	56.30	8380	8450	8240	11050	5950	8500	8321.96	2.23	-999	8713	8606	8453	8346	8193	8660	8400	50	2550	500	6120	10	1	10000000	825	-8.69	0.16	06	0.06	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.05	N	021820	500	50 억	222993	N	N	1	N	N
79	20240318	110334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	-190	5	-2.24	39228380	4708	45.18	8380	8450	8250	11050	5950	8500	8332.28	2.23	-411	8713	8606	8453	8346	8193	8660	8400	50	2550	500	6120	10	1	10000000	831	-8.76	0.16	06	0.05	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.05	N	021820	500	50 억	222993	N	N	1	N	N
80	20240318	100333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	-240	5	-2.82	34618330	4151	39.83	8380	8450	8260	11050	5950	8500	8339.76	2.23	-128	8713	8606	8453	8346	8193	8660	8400	50	2550	500	6120	10	1	10000000	826	-8.70	0.16	06	0.04	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.05	N	021820	500	50 억	222993	N	N	1	N	N
81	20240318	090331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8440	-60	5	-0.71	1568960	187	1.79	8380	8450	8380	11050	5950	8500	8390.16	2.23	69	8713	8606	8453	8346	8193	8660	8400	50	2550	500	6120	10	1	10000000	844	-8.89	0.17	06	0.00	-949.00	51131.00	9700	20240219	-12.99	5820	20231114	45.02	9700	-12.99	20240219	6010	40.43	20240119	9700	-12.99	20240219	5820	45.02	20231114	0.05	N	021820	500	50 억	222993	N	N	1	N	N
82	20240315	160329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8500	140	2	1.67	87640760	10421	91.87	8360	8560	8300	10860	5860	8360	8410.01	2.23	109	8466	8412	8336	8282	8206	8440	8310	50	2500	500	6010	10	1	10000000	850	-8.96	0.17	06	0.10	-949.00	51131.00	9700	20240219	-12.37	5820	20231114	46.05	9700	-12.37	20240219	6010	41.43	20240119	9700	-12.37	20240219	5820	46.05	20231114	0.05	N	021820	500	50 억	223168	N	N	1	N	N
83	20240315	150312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8410	50	2	0.60	80627880	9589	84.54	8360	8560	8300	10860	5860	8360	8408.37	2.23	84	8466	8412	8336	8282	8206	8440	8310	50	2500	500	6010	10	1	10000000	841	-8.86	0.16	06	0.10	-949.00	51131.00	9700	20240219	-13.30	5820	20231114	44.50	9700	-13.30	20240219	6010	39.93	20240119	9700	-13.30	20240219	5820	44.50	20231114	0.05	N	021820	500	50 억	223168	N	N	10	N	N
84	20240315	140314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8350	-10	5	-0.12	69189240	8231	72.56	8360	8560	8300	10860	5860	8360	8405.93	2.23	667	8466	8412	8336	8282	8206	8440	8310	50	2500	500	6010	10	1	10000000	835	-8.80	0.16	06	0.08	-949.00	51131.00	9700	20240219	-13.92	5820	20231114	43.47	9700	-13.92	20240219	6010	38.94	20240119	9700	-13.92	20240219	5820	43.47	20231114	0.05	N	021820	500	50 억	223168	N	N	10	N	N
85	20240315	130331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8320	-40	5	-0.48	63140060	7507	66.18	8360	8560	8300	10860	5860	8360	8410.82	2.23	409	8466	8412	8336	8282	8206	8440	8310	50	2500	500	6010	10	1	10000000	832	-8.77	0.16	06	0.08	-949.00	51131.00	9700	20240219	-14.23	5820	20231114	42.96	9700	-14.23	20240219	6010	38.44	20240119	9700	-14.23	20240219	5820	42.96	20231114	0.05	N	021820	500	50 억	223168	N	N	10	N	N
86	20240315	120331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8380	20	2	0.24	49296660	5847	51.55	8360	8560	8330	10860	5860	8360	8431.10	2.23	264	8466	8412	8336	8282	8206	8440	8310	50	2500	500	6010	10	1	10000000	838	-8.83	0.16	06	0.06	-949.00	51131.00	9700	20240219	-13.61	5820	20231114	43.99	9700	-13.61	20240219	6010	39.43	20240119	9700	-13.61	20240219	5820	43.99	20231114	0.05	N	021820	500	50 억	223168	N	N	10	N	N
87	20240315	110329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8480	120	2	1.44	41290230	4899	43.19	8360	8560	8330	10860	5860	8360	8428.30	2.23	341	8466	8412	8336	8282	8206	8440	8310	50	2500	500	6010	10	1	10000000	848	-8.94	0.17	06	0.05	-949.00	51131.00	9700	20240219	-12.58	5820	20231114	45.70	9700	-12.58	20240219	6010	41.10	20240119	9700	-12.58	20240219	5820	45.70	20231114	0.05	N	021820	500	50 억	223168	N	N	10	N	N
88	20240315	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8470	110	2	1.32	19761870	2342	20.65	8360	8560	8330	10860	5860	8360	8438.03	2.23	106	8466	8412	8336	8282	8206	8440	8310	50	2500	500	6010	10	1	10000000	847	-8.93	0.17	06	0.02	-949.00	51131.00	9700	20240219	-12.68	5820	20231114	45.53	9700	-12.68	20240219	6010	40.93	20240119	9700	-12.68	20240219	5820	45.53	20231114	0.05	N	021820	500	50 억	223168	N	N	10	N	N
89	20240315	090330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8360	0	3	0.00	635360	76	0.67	8360	8360	8360	10860	5860	8360	8360.00	2.23	-1	8466	8412	8336	8282	8206	8440	8310	50	2500	500	6010	10	1	10000000	836	-8.81	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.81	5820	20231114	43.64	9700	-13.81	20240219	6010	39.10	20240119	9700	-13.81	20240219	5820	43.64	20231114	0.05	N	021820	500	50 억	223168	N	N	10	N	N
90	20240314	160327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8360	110	2	1.33	94407480	11343	90.10	8260	8390	8260	10720	5780	8250	8322.97	2.26	-2335	8530	8390	8280	8140	8030	8335	8085	50	2470	500	5940	10	1	10000000	836	-8.81	0.16	06	0.11	-949.00	51131.00	9700	20240219	-13.81	5820	20231114	43.64	9700	-13.81	20240219	6010	39.10	20240119	9700	-13.81	20240219	5820	43.64	20231114	0.05	N	021820	500	50 억	225503	N	N	10	N	N
91	20240314	150328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8320	70	2	0.85	56108270	6757	53.67	8260	8390	8260	10720	5780	8250	8303.73	2.26	-2593	8530	8390	8280	8140	8030	8335	8085	50	2470	500	5940	10	1	10000000	832	-8.77	0.16	06	0.07	-949.00	51131.00	9700	20240219	-14.23	5820	20231114	42.96	9700	-14.23	20240219	6010	38.44	20240119	9700	-14.23	20240219	5820	42.96	20231114	0.05	N	021820	500	50 억	225503	N	N	5	N	N
92	20240314	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8330	80	2	0.97	48967010	5898	46.85	8260	8390	8260	10720	5780	8250	8302.31	2.26	-2618	8530	8390	8280	8140	8030	8335	8085	50	2470	500	5940	10	1	10000000	833	-8.78	0.16	06	0.06	-949.00	51131.00	9700	20240219	-14.12	5820	20231114	43.13	9700	-14.12	20240219	6010	38.60	20240119	9700	-14.12	20240219	5820	43.13	20231114	0.05	N	021820	500	50 억	225503	N	N	5	N	N
93	20240314	130327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8320	70	2	0.85	27000730	3250	25.81	8260	8390	8260	10720	5780	8250	8307.92	2.26	-1476	8530	8390	8280	8140	8030	8335	8085	50	2470	500	5940	10	1	10000000	832	-8.77	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.23	5820	20231114	42.96	9700	-14.23	20240219	6010	38.44	20240119	9700	-14.23	20240219	5820	42.96	20231114	0.05	N	021820	500	50 억	225503	N	N	5	N	N
94	20240314	120328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8320	70	2	0.85	23433600	2821	22.41	8260	8390	8260	10720	5780	8250	8306.84	2.26	-1188	8530	8390	8280	8140	8030	8335	8085	50	2470	500	5940	10	1	10000000	832	-8.77	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.23	5820	20231114	42.96	9700	-14.23	20240219	6010	38.44	20240119	9700	-14.23	20240219	5820	42.96	20231114	0.05	N	021820	500	50 억	225503	N	N	5	N	N
95	20240314	110328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8330	80	2	0.97	17620800	2122	16.85	8260	8390	8260	10720	5780	8250	8303.86	2.26	-926	8530	8390	8280	8140	8030	8335	8085	50	2470	500	5940	10	1	10000000	833	-8.78	0.16	06	0.02	-949.00	51131.00	9700	20240219	-14.12	5820	20231114	43.13	9700	-14.12	20240219	6010	38.60	20240119	9700	-14.12	20240219	5820	43.13	20231114	0.05	N	021820	500	50 억	225503	N	N	5	N	N
96	20240314	100329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8320	70	2	0.85	11502340	1386	11.01	8260	8390	8260	10720	5780	8250	8298.95	2.26	-298	8530	8390	8280	8140	8030	8335	8085	50	2470	500	5940	10	1	10000000	832	-8.77	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.23	5820	20231114	42.96	9700	-14.23	20240219	6010	38.44	20240119	9700	-14.23	20240219	5820	42.96	20231114	0.05	N	021820	500	50 억	225503	N	N	5	N	N
97	20240314	090327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8390	140	2	1.70	58600	7	0.06	8260	8390	8260	10720	5780	8250	8371.43	2.26	6	8530	8390	8280	8140	8030	8335	8085	50	2470	500	5940	10	1	10000000	839	-8.84	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.51	5820	20231114	44.16	9700	-13.51	20240219	6010	39.60	20240119	9700	-13.51	20240219	5820	44.16	20231114	0.05	N	021820	500	50 억	225503	N	N	5	N	N
98	20240313	160325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8250	-10	5	-0.12	104014980	12590	84.01	8270	8420	8170	10730	5790	8260	8261.73	2.24	2638	8593	8426	8343	8176	8093	8385	8135	50	2470	500	5940	10	1	10000000	825	-8.69	0.16	06	0.13	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.05	N	021820	500	50 억	223880	N	N	5	N	N
99	20240313	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8300	40	2	0.48	95039000	11507	76.78	8270	8420	8170	10730	5790	8260	8259.23	2.24	2102	8593	8426	8343	8176	8093	8385	8135	50	2470	500	5940	10	1	10000000	830	-8.75	0.16	06	0.12	-949.00	51131.00	9700	20240219	-14.43	5820	20231114	42.61	9700	-14.43	20240219	6010	38.10	20240119	9700	-14.43	20240219	5820	42.61	20231114	0.05	N	021820	500	50 억	223880	N	N	2	N	N
100	20240313	140327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8220	-40	5	-0.48	89722390	10862	72.48	8270	8420	8170	10730	5790	8260	8260.21	2.24	1752	8593	8426	8343	8176	8093	8385	8135	50	2470	500	5940	10	1	10000000	822	-8.66	0.16	06	0.11	-949.00	51131.00	9700	20240219	-15.26	5820	20231114	41.24	9700	-15.26	20240219	6010	36.77	20240119	9700	-15.26	20240219	5820	41.24	20231114	0.05	N	021820	500	50 억	223880	N	N	2	N	N
101	20240313	130329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8230	-30	5	-0.36	58370920	7039	46.97	8270	8420	8210	10730	5790	8260	8292.50	2.24	549	8593	8426	8343	8176	8093	8385	8135	50	2470	500	5940	10	1	10000000	823	-8.67	0.16	06	0.07	-949.00	51131.00	9700	20240219	-15.15	5820	20231114	41.41	9700	-15.15	20240219	6010	36.94	20240119	9700	-15.15	20240219	5820	41.41	20231114	0.05	N	021820	500	50 억	223880	N	N	2	N	N
102	20240313	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8230	-30	5	-0.36	46161830	5558	37.09	8270	8420	8230	10730	5790	8260	8305.47	2.24	802	8593	8426	8343	8176	8093	8385	8135	50	2470	500	5940	10	1	10000000	823	-8.67	0.16	06	0.06	-949.00	51131.00	9700	20240219	-15.15	5820	20231114	41.41	9700	-15.15	20240219	6010	36.94	20240119	9700	-15.15	20240219	5820	41.41	20231114	0.05	N	021820	500	50 억	223880	N	N	2	N	N
103	20240313	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	50	2	0.61	28672630	3441	22.96	8270	8420	8260	10730	5790	8260	8332.64	2.24	221	8593	8426	8343	8176	8093	8385	8135	50	2470	500	5940	10	1	10000000	831	-8.76	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.05	N	021820	500	50 억	223880	N	N	2	N	N
104	20240313	100325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8380	120	2	1.45	21756060	2612	17.43	8270	8420	8260	10730	5790	8260	8329.27	2.24	151	8593	8426	8343	8176	8093	8385	8135	50	2470	500	5940	10	1	10000000	838	-8.83	0.16	06	0.03	-949.00	51131.00	9700	20240219	-13.61	5820	20231114	43.99	9700	-13.61	20240219	6010	39.43	20240119	9700	-13.61	20240219	5820	43.99	20231114	0.05	N	021820	500	50 억	223880	N	N	2	N	N
105	20240313	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8300	40	2	0.48	306800	37	0.25	8270	8300	8270	10730	5790	8260	8291.89	2.24	-15	8593	8426	8343	8176	8093	8385	8135	50	2470	500	5940	10	1	10000000	830	-8.75	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.43	5820	20231114	42.61	9700	-14.43	20240219	6010	38.10	20240119	9700	-14.43	20240219	5820	42.61	20231114	0.05	N	021820	500	50 억	223880	N	N	2	N	N
106	20240312	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	-250	5	-2.94	123733220	14787	139.11	8360	8510	8260	11060	5960	8510	8367.70	2.23	2062	8883	8696	8573	8386	8263	8635	8325	50	2550	500	6120	10	1	10000000	826	-8.70	0.16	06	0.15	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.05	N	021820	500	50 억	222899	N	N	2	N	N
107	20240312	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8330	-180	5	-2.12	111249730	13276	124.89	8360	8510	8280	11060	5960	8510	8379.76	2.23	1804	8883	8696	8573	8386	8263	8635	8325	50	2550	500	6120	10	1	10000000	833	-8.78	0.16	06	0.13	-949.00	51131.00	9700	20240219	-14.12	5820	20231114	43.13	9700	-14.12	20240219	6010	38.60	20240119	9700	-14.12	20240219	5820	43.13	20231114	0.05	N	021820	500	50 억	222899	N	N	0	N	N
108	20240312	140320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8510	0	3	0.00	73843400	8789	82.68	8360	8510	8340	11060	5960	8510	8401.80	2.23	1196	8883	8696	8573	8386	8263	8635	8325	50	2550	500	6120	10	1	10000000	851	-8.97	0.17	06	0.09	-949.00	51131.00	9700	20240219	-12.27	5820	20231114	46.22	9700	-12.27	20240219	6010	41.60	20240119	9700	-12.27	20240219	5820	46.22	20231114	0.05	N	021820	500	50 억	222899	N	N	0	N	N
109	20240312	130311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8420	-90	5	-1.06	46608800	5539	52.11	8360	8510	8350	11060	5960	8510	8414.66	2.23	507	8883	8696	8573	8386	8263	8635	8325	50	2550	500	6120	10	1	10000000	842	-8.87	0.16	06	0.06	-949.00	51131.00	9700	20240219	-13.20	5820	20231114	44.67	9700	-13.20	20240219	6010	40.10	20240119	9700	-13.20	20240219	5820	44.67	20231114	0.05	N	021820	500	50 억	222899	N	N	0	N	N
110	20240312	120322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8490	-20	5	-0.24	41955340	4990	46.94	8360	8510	8350	11060	5960	8510	8407.88	2.23	720	8883	8696	8573	8386	8263	8635	8325	50	2550	500	6120	10	1	10000000	849	-8.95	0.17	06	0.05	-949.00	51131.00	9700	20240219	-12.47	5820	20231114	45.88	9700	-12.47	20240219	6010	41.26	20240119	9700	-12.47	20240219	5820	45.88	20231114	0.05	N	021820	500	50 억	222899	N	N	0	N	N
111	20240312	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8390	-120	5	-1.41	17434100	2064	19.42	8360	8510	8360	11060	5960	8510	8446.75	2.23	-93	8883	8696	8573	8386	8263	8635	8325	50	2550	500	6120	10	1	10000000	839	-8.84	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.51	5820	20231114	44.16	9700	-13.51	20240219	6010	39.60	20240119	9700	-13.51	20240219	5820	44.16	20231114	0.05	N	021820	500	50 억	222899	N	N	0	N	N
112	20240312	100322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8430	-80	5	-0.94	15974320	1890	17.78	8360	8510	8360	11060	5960	8510	8452.02	2.23	-14	8883	8696	8573	8386	8263	8635	8325	50	2550	500	6120	10	1	10000000	843	-8.88	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.09	5820	20231114	44.85	9700	-13.09	20240219	6010	40.27	20240119	9700	-13.09	20240219	5820	44.85	20231114	0.05	N	021820	500	50 억	222899	N	N	0	N	N
113	20240312	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8380	-130	5	-1.53	551920	66	0.62	8360	8380	8360	11060	5960	8510	8362.42	2.23	0	8883	8696	8573	8386	8263	8635	8325	50	2550	500	6120	10	1	10000000	838	-8.83	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.61	5820	20231114	43.99	9700	-13.61	20240219	6010	39.43	20240119	9700	-13.61	20240219	5820	43.99	20231114	0.05	N	021820	500	50 억	222899	N	N	0	N	N
114	20240311	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8510	-250	5	-2.85	90557620	10630	44.79	8720	8760	8450	11380	6140	8760	8519.06	2.26	-2779	9013	8886	8643	8516	8273	8950	8580	50	2620	500	6300	10	1	10000000	851	-8.97	0.17	06	0.11	-949.00	51131.00	9700	20240219	-12.27	5820	20231114	46.22	9700	-12.27	20240219	6010	41.60	20240119	9700	-12.27	20240219	5820	46.22	20231114	0.05	N	021820	500	50 억	226444	N	N	5	N	N
115	20240311	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8470	-290	5	-3.31	75112480	8809	37.12	8720	8760	8460	11380	6140	8760	8526.79	2.26	-2198	9013	8886	8643	8516	8273	8950	8580	50	2620	500	6300	10	1	10000000	847	-8.93	0.17	06	0.09	-949.00	51131.00	9700	20240219	-12.68	5820	20231114	45.53	9700	-12.68	20240219	6010	40.93	20240119	9700	-12.68	20240219	5820	45.53	20231114	0.05	N	021820	500	50 억	226444	N	N	5	N	N
116	20240311	140319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8500	-260	5	-2.97	70866760	8308	35.00	8720	8760	8460	11380	6140	8760	8529.94	2.26	-2165	9013	8886	8643	8516	8273	8950	8580	50	2620	500	6300	10	1	10000000	850	-8.96	0.17	06	0.08	-949.00	51131.00	9700	20240219	-12.37	5820	20231114	46.05	9700	-12.37	20240219	6010	41.43	20240119	9700	-12.37	20240219	5820	46.05	20231114	0.05	N	021820	500	50 억	226444	N	N	5	N	N
117	20240311	130322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8490	-270	5	-3.08	56919070	6666	28.09	8720	8760	8460	11380	6140	8760	8538.71	2.26	-1468	9013	8886	8643	8516	8273	8950	8580	50	2620	500	6300	10	1	10000000	849	-8.95	0.17	06	0.07	-949.00	51131.00	9700	20240219	-12.47	5820	20231114	45.88	9700	-12.47	20240219	6010	41.26	20240119	9700	-12.47	20240219	5820	45.88	20231114	0.05	N	021820	500	50 억	226444	N	N	5	N	N
118	20240311	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8460	-300	5	-3.42	45956830	5373	22.64	8720	8760	8460	11380	6140	8760	8553.29	2.26	-1198	9013	8886	8643	8516	8273	8950	8580	50	2620	500	6300	10	1	10000000	846	-8.91	0.17	06	0.05	-949.00	51131.00	9700	20240219	-12.78	5820	20231114	45.36	9700	-12.78	20240219	6010	40.77	20240119	9700	-12.78	20240219	5820	45.36	20231114	0.05	N	021820	500	50 억	226444	N	N	5	N	N
119	20240311	110319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8510	-250	5	-2.85	25238610	2934	12.36	8720	8760	8480	11380	6140	8760	8602.12	2.26	-777	9013	8886	8643	8516	8273	8950	8580	50	2620	500	6300	10	1	10000000	851	-8.97	0.17	06	0.03	-949.00	51131.00	9700	20240219	-12.27	5820	20231114	46.22	9700	-12.27	20240219	6010	41.60	20240119	9700	-12.27	20240219	5820	46.22	20231114	0.05	N	021820	500	50 억	226444	N	N	5	N	N
120	20240311	100317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8510	-250	5	-2.85	24932240	2898	12.21	8720	8760	8480	11380	6140	8760	8603.26	2.26	-768	9013	8886	8643	8516	8273	8950	8580	50	2620	500	6300	10	1	10000000	851	-8.97	0.17	06	0.03	-949.00	51131.00	9700	20240219	-12.27	5820	20231114	46.22	9700	-12.27	20240219	6010	41.60	20240119	9700	-12.27	20240219	5820	46.22	20231114	0.05	N	021820	500	50 억	226444	N	N	5	N	N
121	20240311	090317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8760	0	3	0.00	7101280	815	3.43	8720	8760	8700	11380	6140	8760	8713.23	2.26	-313	9013	8886	8643	8516	8273	8950	8580	50	2620	500	6300	10	1	10000000	876	-9.23	0.17	06	0.01	-949.00	51131.00	9700	20240219	-9.69	5820	20231114	50.52	9700	-9.69	20240219	6010	45.76	20240119	9700	-9.69	20240219	5820	50.52	20231114	0.05	N	021820	500	50 억	226444	N	N	5	N	N
122	20240308	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8760	60	2	0.69	202762730	23729	148.07	8700	8770	8400	11310	6090	8700	8544.93	2.27	-257	9006	8852	8736	8582	8466	8795	8525	50	2610	500	6260	10	1	10000000	876	-9.23	0.17	06	0.24	-949.00	51131.00	9700	20240219	-9.69	5820	20231114	50.52	9700	-9.69	20240219	6010	45.76	20240119	9700	-9.69	20240219	5820	50.52	20231114	0.06	N	021820	500	50 억	227015	N	N	5	N	N
123	20240308	150319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8440	-260	5	-2.99	186935860	21870	136.47	8700	8770	8420	11310	6090	8700	8547.59	2.27	-99	9006	8852	8736	8582	8466	8795	8525	50	2610	500	6260	10	1	10000000	844	-8.89	0.17	06	0.22	-949.00	51131.00	9700	20240219	-12.99	5820	20231114	45.02	9700	-12.99	20240219	6010	40.43	20240119	9700	-12.99	20240219	5820	45.02	20231114	0.06	N	021820	500	50 억	227015	N	N	2	N	N
124	20240308	140318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8560	-140	5	-1.61	130059950	15170	94.66	8700	8770	8500	11310	6090	8700	8573.50	2.27	-198	9006	8852	8736	8582	8466	8795	8525	50	2610	500	6260	10	1	10000000	856	-9.02	0.17	06	0.15	-949.00	51131.00	9700	20240219	-11.75	5820	20231114	47.08	9700	-11.75	20240219	6010	42.43	20240119	9700	-11.75	20240219	5820	47.08	20231114	0.06	N	021820	500	50 억	227015	N	N	2	N	N
125	20240308	130317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8550	-150	5	-1.72	121816330	14206	88.64	8700	8770	8500	11310	6090	8700	8574.99	2.27	-114	9006	8852	8736	8582	8466	8795	8525	50	2610	500	6260	10	1	10000000	855	-9.01	0.17	06	0.14	-949.00	51131.00	9700	20240219	-11.86	5820	20231114	46.91	9700	-11.86	20240219	6010	42.26	20240119	9700	-11.86	20240219	5820	46.91	20231114	0.06	N	021820	500	50 억	227015	N	N	2	N	N
126	20240308	120318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8610	-90	5	-1.03	100668240	11733	73.21	8700	8770	8500	11310	6090	8700	8579.92	2.27	153	9006	8852	8736	8582	8466	8795	8525	50	2610	500	6260	10	1	10000000	861	-9.07	0.17	06	0.12	-949.00	51131.00	9700	20240219	-11.24	5820	20231114	47.94	9700	-11.24	20240219	6010	43.26	20240119	9700	-11.24	20240219	5820	47.94	20231114	0.06	N	021820	500	50 억	227015	N	N	2	N	N
127	20240308	110318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8530	-170	5	-1.95	78024320	9091	56.73	8700	8770	8500	11310	6090	8700	8582.59	2.27	131	9006	8852	8736	8582	8466	8795	8525	50	2610	500	6260	10	1	10000000	853	-8.99	0.17	06	0.09	-949.00	51131.00	9700	20240219	-12.06	5820	20231114	46.56	9700	-12.06	20240219	6010	41.93	20240119	9700	-12.06	20240219	5820	46.56	20231114	0.06	N	021820	500	50 억	227015	N	N	2	N	N
128	20240308	100317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8570	-130	5	-1.49	46648130	5414	33.78	8700	8770	8530	11310	6090	8700	8616.20	2.27	248	9006	8852	8736	8582	8466	8795	8525	50	2610	500	6260	10	1	10000000	857	-9.03	0.17	06	0.05	-949.00	51131.00	9700	20240219	-11.65	5820	20231114	47.25	9700	-11.65	20240219	6010	42.60	20240119	9700	-11.65	20240219	5820	47.25	20231114	0.06	N	021820	500	50 억	227015	N	N	2	N	N
129	20240308	090314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8700	0	3	0.00	461100	53	0.33	8700	8700	8700	11310	6090	8700	8700.00	2.27	-7	9006	8852	8736	8582	8466	8795	8525	50	2610	500	6260	10	1	10000000	870	-9.17	0.17	06	0.00	-949.00	51131.00	9700	20240219	-10.31	5820	20231114	49.48	9700	-10.31	20240219	6010	44.76	20240119	9700	-10.31	20240219	5820	49.48	20231114	0.06	N	021820	500	50 억	227015	N	N	2	N	N
130	20240307	160318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8700	-170	5	-1.92	139323400	16026	34.48	8870	8890	8620	11530	6210	8870	8693.59	2.30	-2018	9370	9120	8830	8580	8290	9245	8705	50	2660	500	6380	10	1	10000000	870	-9.17	0.17	06	0.16	-949.00	51131.00	9700	20240219	-10.31	5820	20231114	49.48	9700	-10.31	20240219	6010	44.76	20240119	9700	-10.31	20240219	5820	49.48	20231114	0.06	N	021820	500	50 억	229558	N	N	2	N	N
131	20240307	150304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8690	-180	5	-2.03	131104390	15079	32.44	8870	8890	8620	11530	6210	8870	8694.50	2.30	-1780	9370	9120	8830	8580	8290	9245	8705	50	2660	500	6380	10	1	10000000	869	-9.16	0.17	06	0.15	-949.00	51131.00	9700	20240219	-10.41	5820	20231114	49.31	9700	-10.41	20240219	6010	44.59	20240119	9700	-10.41	20240219	5820	49.31	20231114	0.06	N	021820	500	50 억	229558	N	N	33	N	N
132	20240307	140313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8680	-190	5	-2.14	114052370	13111	28.21	8870	8890	8620	11530	6210	8870	8698.98	2.30	-1171	9370	9120	8830	8580	8290	9245	8705	50	2660	500	6380	10	1	10000000	868	-9.15	0.17	06	0.13	-949.00	51131.00	9700	20240219	-10.52	5820	20231114	49.14	9700	-10.52	20240219	6010	44.43	20240119	9700	-10.52	20240219	5820	49.14	20231114	0.06	N	021820	500	50 억	229558	N	N	33	N	N
133	20240307	130314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8690	-180	5	-2.03	103083640	11847	25.49	8870	8890	8620	11530	6210	8870	8701.24	2.30	-463	9370	9120	8830	8580	8290	9245	8705	50	2660	500	6380	10	1	10000000	869	-9.16	0.17	06	0.12	-949.00	51131.00	9700	20240219	-10.41	5820	20231114	49.31	9700	-10.41	20240219	6010	44.59	20240119	9700	-10.41	20240219	5820	49.31	20231114	0.06	N	021820	500	50 억	229558	N	N	33	N	N
134	20240307	120315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8690	-180	5	-2.03	97666190	11224	24.15	8870	8890	8620	11530	6210	8870	8701.55	2.30	-96	9370	9120	8830	8580	8290	9245	8705	50	2660	500	6380	10	1	10000000	869	-9.16	0.17	06	0.11	-949.00	51131.00	9700	20240219	-10.41	5820	20231114	49.31	9700	-10.41	20240219	6010	44.59	20240119	9700	-10.41	20240219	5820	49.31	20231114	0.06	N	021820	500	50 억	229558	N	N	33	N	N
135	20240307	110317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8760	-110	5	-1.24	61790050	7087	15.25	8870	8890	8630	11530	6210	8870	8718.79	2.30	542	9370	9120	8830	8580	8290	9245	8705	50	2660	500	6380	10	1	10000000	876	-9.23	0.17	06	0.07	-949.00	51131.00	9700	20240219	-9.69	5820	20231114	50.52	9700	-9.69	20240219	6010	45.76	20240119	9700	-9.69	20240219	5820	50.52	20231114	0.06	N	021820	500	50 억	229558	N	N	33	N	N
136	20240307	100316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8710	-160	5	-1.80	41098790	4716	10.15	8870	8890	8630	11530	6210	8870	8714.76	2.30	359	9370	9120	8830	8580	8290	9245	8705	50	2660	500	6380	10	1	10000000	871	-9.18	0.17	06	0.05	-949.00	51131.00	9700	20240219	-10.21	5820	20231114	49.66	9700	-10.21	20240219	6010	44.93	20240119	9700	-10.21	20240219	5820	49.66	20231114	0.06	N	021820	500	50 억	229558	N	N	33	N	N
137	20240307	090314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8870	0	3	0.00	4514830	509	1.10	8870	8870	8870	11530	6210	8870	8870.00	2.30	-76	9370	9120	8830	8580	8290	9245	8705	50	2660	500	6380	10	1	10000000	887	-9.35	0.17	06	0.01	-949.00	51131.00	9700	20240219	-8.56	5820	20231114	52.41	9700	-8.56	20240219	6010	47.59	20240119	9700	-8.56	20240219	5820	52.41	20231114	0.06	N	021820	500	50 억	229558	N	N	33	N	N
138	20240306	160314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8870	330	2	3.86	409473330	46478	127.84	8620	9080	8540	11100	5980	8540	8810.00	2.18	9776	9286	8912	8726	8352	8166	8820	8260	50	2560	500	6140	10	1	10000000	887	-9.35	0.17	06	0.46	-949.00	51131.00	9700	20240219	-8.56	5820	20231114	52.41	9700	-8.56	20240219	6010	47.59	20240119	9700	-8.56	20240219	5820	52.41	20231114	0.05	N	021820	500	50 억	218269	N	N	33	N	N
139	20240306	150315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8890	350	2	4.10	398178720	45205	124.34	8620	9080	8540	11100	5980	8540	8808.29	2.18	9434	9286	8912	8726	8352	8166	8820	8260	50	2560	500	6140	10	1	10000000	889	-9.37	0.17	06	0.45	-949.00	51131.00	9700	20240219	-8.35	5820	20231114	52.75	9700	-8.35	20240219	6010	47.92	20240119	9700	-8.35	20240219	5820	52.75	20231114	0.05	N	021820	500	50 억	218269	N	N	9	N	N
140	20240306	140314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8880	340	2	3.98	360914450	41004	112.78	8620	9080	8540	11100	5980	8540	8801.93	2.18	8844	9286	8912	8726	8352	8166	8820	8260	50	2560	500	6140	10	1	10000000	888	-9.36	0.17	06	0.41	-949.00	51131.00	9700	20240219	-8.45	5820	20231114	52.58	9700	-8.45	20240219	6010	47.75	20240119	9700	-8.45	20240219	5820	52.58	20231114	0.05	N	021820	500	50 억	218269	N	N	9	N	N
141	20240306	130314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8860	320	2	3.75	311023360	35341	97.21	8620	9080	8540	11100	5980	8540	8800.64	2.18	7515	9286	8912	8726	8352	8166	8820	8260	50	2560	500	6140	10	1	10000000	886	-9.34	0.17	06	0.35	-949.00	51131.00	9700	20240219	-8.66	5820	20231114	52.23	9700	-8.66	20240219	6010	47.42	20240119	9700	-8.66	20240219	5820	52.23	20231114	0.05	N	021820	500	50 억	218269	N	N	9	N	N
142	20240306	120316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8930	390	2	4.57	258474000	29485	81.10	8620	8950	8540	11100	5980	8540	8766.29	2.18	8203	9286	8912	8726	8352	8166	8820	8260	50	2560	500	6140	10	1	10000000	893	-9.41	0.17	06	0.29	-949.00	51131.00	9700	20240219	-7.94	5820	20231114	53.44	9700	-7.94	20240219	6010	48.59	20240119	9700	-7.94	20240219	5820	53.44	20231114	0.05	N	021820	500	50 억	218269	N	N	9	N	N
143	20240306	110314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8930	390	2	4.57	184594060	21080	57.98	8620	8950	8540	11100	5980	8540	8756.83	2.18	6231	9286	8912	8726	8352	8166	8820	8260	50	2560	500	6140	10	1	10000000	893	-9.41	0.17	06	0.21	-949.00	51131.00	9700	20240219	-7.94	5820	20231114	53.44	9700	-7.94	20240219	6010	48.59	20240119	9700	-7.94	20240219	5820	53.44	20231114	0.05	N	021820	500	50 억	218269	N	N	9	N	N
144	20240306	100310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8750	210	2	2.46	97048610	11198	30.80	8620	8790	8540	11100	5980	8540	8666.60	2.18	3641	9286	8912	8726	8352	8166	8820	8260	50	2560	500	6140	10	1	10000000	875	-9.22	0.17	06	0.11	-949.00	51131.00	9700	20240219	-9.79	5820	20231114	50.34	9700	-9.79	20240219	6010	45.59	20240119	9700	-9.79	20240219	5820	50.34	20231114	0.05	N	021820	500	50 억	218269	N	N	9	N	N
145	20240306	090314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	0	3	0.00	1298560	151	0.42	8620	8620	8540	11100	5980	8540	8599.74	2.18	-83	9286	8912	8726	8352	8166	8820	8260	50	2560	500	6140	10	1	10000000	854	-9.00	0.17	06	0.00	-949.00	51131.00	9700	20240219	-11.96	5820	20231114	46.74	9700	-11.96	20240219	6010	42.10	20240119	9700	-11.96	20240219	5820	46.74	20231114	0.05	N	021820	500	50 억	218269	N	N	9	N	N
146	20240305	160312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	-410	5	-4.58	318445900	36357	126.96	8990	9100	8540	11630	6270	8950	8758.86	2.23	-2073	9356	9152	8996	8792	8636	9075	8715	50	2680	500	6440	10	1	10000000	854	-9.00	0.17	06	0.36	-949.00	51131.00	9700	20240219	-11.96	5820	20231114	46.74	9700	-11.96	20240219	6010	42.10	20240119	9700	-11.96	20240219	5820	46.74	20231114	0.05	N	021820	500	50 억	223255	N	N	9	N	N
147	20240305	150315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8660	-290	5	-3.24	253194470	28752	100.40	8990	9100	8590	11630	6270	8950	8806.15	2.23	-2852	9356	9152	8996	8792	8636	9075	8715	50	2680	500	6440	10	1	10000000	866	-9.13	0.17	06	0.29	-949.00	51131.00	9700	20240219	-10.72	5820	20231114	48.80	9700	-10.72	20240219	6010	44.09	20240119	9700	-10.72	20240219	5820	48.80	20231114	0.05	N	021820	500	50 억	223255	N	N	16	N	N
148	20240305	140309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8600	-350	5	-3.91	202208900	22847	79.78	8990	9100	8590	11630	6270	8950	8850.57	2.23	-3039	9356	9152	8996	8792	8636	9075	8715	50	2680	500	6440	10	1	10000000	860	-9.06	0.17	06	0.23	-949.00	51131.00	9700	20240219	-11.34	5820	20231114	47.77	9700	-11.34	20240219	6010	43.09	20240119	9700	-11.34	20240219	5820	47.77	20231114	0.05	N	021820	500	50 억	223255	N	N	16	N	N
149	20240305	130311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8940	-10	5	-0.11	163877770	18445	64.41	8990	9100	8740	11630	6270	8950	8884.67	2.23	-3568	9356	9152	8996	8792	8636	9075	8715	50	2680	500	6440	10	1	10000000	894	-9.42	0.17	06	0.18	-949.00	51131.00	9700	20240219	-7.84	5820	20231114	53.61	9700	-7.84	20240219	6010	48.75	20240119	9700	-7.84	20240219	5820	53.61	20231114	0.05	N	021820	500	50 억	223255	N	N	16	N	N
150	20240305	120311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8900	-50	5	-0.56	140859750	15851	55.35	8990	9100	8740	11630	6270	8950	8886.49	2.23	-3089	9356	9152	8996	8792	8636	9075	8715	50	2680	500	6440	10	1	10000000	890	-9.38	0.17	06	0.16	-949.00	51131.00	9700	20240219	-8.25	5820	20231114	52.92	9700	-8.25	20240219	6010	48.09	20240119	9700	-8.25	20240219	5820	52.92	20231114	0.05	N	021820	500	50 억	223255	N	N	16	N	N
151	20240305	110312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8870	-80	5	-0.89	85308970	9640	33.66	8990	8990	8740	11630	6270	8950	8849.48	2.23	-1545	9356	9152	8996	8792	8636	9075	8715	50	2680	500	6440	10	1	10000000	887	-9.35	0.17	06	0.10	-949.00	51131.00	9700	20240219	-8.56	5820	20231114	52.41	9700	-8.56	20240219	6010	47.59	20240119	9700	-8.56	20240219	5820	52.41	20231114	0.05	N	021820	500	50 억	223255	N	N	16	N	N
152	20240305	100310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8840	-110	5	-1.23	46025900	5211	18.20	8990	8990	8740	11630	6270	8950	8832.45	2.23	-1106	9356	9152	8996	8792	8636	9075	8715	50	2680	500	6440	10	1	10000000	884	-9.32	0.17	06	0.05	-949.00	51131.00	9700	20240219	-8.87	5820	20231114	51.89	9700	-8.87	20240219	6010	47.09	20240119	9700	-8.87	20240219	5820	51.89	20231114	0.05	N	021820	500	50 억	223255	N	N	16	N	N
153	20240305	090311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8910	-40	5	-0.45	5809250	650	2.27	8990	8990	8900	11630	6270	8950	8937.31	2.23	-575	9356	9152	8996	8792	8636	9075	8715	50	2680	500	6440	10	1	10000000	891	-9.39	0.17	06	0.01	-949.00	51131.00	9700	20240219	-8.14	5820	20231114	53.09	9700	-8.14	20240219	6010	48.25	20240119	9700	-8.14	20240219	5820	53.09	20231114	0.05	N	021820	500	50 억	223255	N	N	16	N	N
154	20240304	160309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8950	0	3	0.00	255898140	28637	140.64	9200	9200	8840	11630	6270	8950	8935.93	2.18	8036	9303	9126	8923	8746	8543	9215	8835	50	2680	500	6440	10	1	10000000	895	-9.43	0.18	06	0.29	-949.00	51131.00	9700	20240219	-7.73	5820	20231114	53.78	9700	-7.73	20240219	6010	48.92	20240119	9700	-7.73	20240219	5820	53.78	20231114	0.05	N	021820	500	50 억	217522	N	N	16	N	N
155	20240304	150309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8960	10	2	0.11	247749620	27726	136.17	9200	9200	8840	11630	6270	8950	8935.64	2.18	7894	9303	9126	8923	8746	8543	9215	8835	50	2680	500	6440	10	1	10000000	896	-9.44	0.18	06	0.28	-949.00	51131.00	9700	20240219	-7.63	5820	20231114	53.95	9700	-7.63	20240219	6010	49.08	20240119	9700	-7.63	20240219	5820	53.95	20231114	0.05	N	021820	500	50 억	217522	N	N	19	N	N
156	20240304	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8950	0	3	0.00	200322970	22410	110.06	9200	9200	8840	11630	6270	8950	8939.00	2.18	5686	9303	9126	8923	8746	8543	9215	8835	50	2680	500	6440	10	1	10000000	895	-9.43	0.18	06	0.22	-949.00	51131.00	9700	20240219	-7.73	5820	20231114	53.78	9700	-7.73	20240219	6010	48.92	20240119	9700	-7.73	20240219	5820	53.78	20231114	0.05	N	021820	500	50 억	217522	N	N	19	N	N
157	20240304	130307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8970	20	2	0.22	171029810	19137	93.98	9200	9200	8840	11630	6270	8950	8937.13	2.18	5102	9303	9126	8923	8746	8543	9215	8835	50	2680	500	6440	10	1	10000000	897	-9.45	0.18	06	0.19	-949.00	51131.00	9700	20240219	-7.53	5820	20231114	54.12	9700	-7.53	20240219	6010	49.25	20240119	9700	-7.53	20240219	5820	54.12	20231114	0.05	N	021820	500	50 억	217522	N	N	19	N	N
158	20240304	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8950	0	3	0.00	138688890	15532	76.28	9200	9200	8840	11630	6270	8950	8929.24	2.18	4646	9303	9126	8923	8746	8543	9215	8835	50	2680	500	6440	10	1	10000000	895	-9.43	0.18	06	0.16	-949.00	51131.00	9700	20240219	-7.73	5820	20231114	53.78	9700	-7.73	20240219	6010	48.92	20240119	9700	-7.73	20240219	5820	53.78	20231114	0.05	N	021820	500	50 억	217522	N	N	19	N	N
159	20240304	110306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8910	-40	5	-0.45	109388360	12247	60.15	9200	9200	8840	11630	6270	8950	8931.85	2.18	2321	9303	9126	8923	8746	8543	9215	8835	50	2680	500	6440	10	1	10000000	891	-9.39	0.17	06	0.12	-949.00	51131.00	9700	20240219	-8.14	5820	20231114	53.09	9700	-8.14	20240219	6010	48.25	20240119	9700	-8.14	20240219	5820	53.09	20231114	0.05	N	021820	500	50 억	217522	N	N	19	N	N
160	20240304	100307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8850	-100	5	-1.12	68262530	7613	37.39	9200	9200	8850	11630	6270	8950	8966.57	2.18	699	9303	9126	8923	8746	8543	9215	8835	50	2680	500	6440	10	1	10000000	885	-9.33	0.17	06	0.08	-949.00	51131.00	9700	20240219	-8.76	5820	20231114	52.06	9700	-8.76	20240219	6010	47.25	20240119	9700	-8.76	20240219	5820	52.06	20231114	0.05	N	021820	500	50 억	217522	N	N	19	N	N
161	20240304	090306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9140	190	2	2.12	7535580	821	4.03	9200	9200	9020	11630	6270	8950	9178.54	2.18	-250	9303	9126	8923	8746	8543	9215	8835	50	2680	500	6440	10	1	10000000	914	-9.63	0.18	06	0.01	-949.00	51131.00	9700	20240219	-5.77	5820	20231114	57.04	9700	-5.77	20240219	6010	52.08	20240119	9700	-5.77	20240219	5820	57.04	20231114	0.05	N	021820	500	50 억	217522	N	N	19	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History