KissMeData/092780/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160738	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4770	130	2	2.80	139866605	29393	83.04	4685	4800	4640	6030	3250	4640	4758.47	0.68	-2375	4770	4705	4615	4550	4460	4660	4505	66	1390	500	3240	5	1	13168460	628	8.22	0.50	12	0.22	580.00	9564.00	6300	20230919	-24.29	4190	20240415	13.84	4995	-4.50	20240108	4190	13.84	20240415	6300	-24.29	20230919	4190	13.84	20240415	0.92	N	092780	500	65 억	89673	N	N	0	N	N
3	20240430	150749	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4750	110	2	2.37	129437850	27204	76.85	4685	4800	4640	6030	3250	4640	4758.04	0.68	-2320	4770	4705	4615	4550	4460	4660	4505	66	1390	500	3240	5	1	13168460	626	8.19	0.50	12	0.21	580.00	9564.00	6300	20230919	-24.60	4190	20240415	13.37	4995	-4.90	20240108	4190	13.37	20240415	6300	-24.60	20230919	4190	13.37	20240415	0.92	N	092780	500	65 억	89673	N	N	0	N	N
4	20240430	140749	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4765	125	2	2.69	114337855	24033	67.89	4685	4800	4640	6030	3250	4640	4757.54	0.68	-2173	4770	4705	4615	4550	4460	4660	4505	66	1390	500	3240	5	1	13168460	627	8.22	0.50	12	0.18	580.00	9564.00	6300	20230919	-24.37	4190	20240415	13.72	4995	-4.60	20240108	4190	13.72	20240415	6300	-24.37	20230919	4190	13.72	20240415	0.92	N	092780	500	65 억	89673	N	N	0	N	N
5	20240430	130747	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4755	115	2	2.48	102262030	21493	60.72	4685	4800	4640	6030	3250	4640	4757.92	0.68	-1800	4770	4705	4615	4550	4460	4660	4505	66	1390	500	3240	5	1	13168460	626	8.20	0.50	12	0.16	580.00	9564.00	6300	20230919	-24.52	4190	20240415	13.48	4995	-4.80	20240108	4190	13.48	20240415	6300	-24.52	20230919	4190	13.48	20240415	0.92	N	092780	500	65 억	89673	N	N	0	N	N
6	20240430	120748	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4755	115	2	2.48	95797325	20131	56.87	4685	4800	4640	6030	3250	4640	4758.70	0.68	-1745	4770	4705	4615	4550	4460	4660	4505	66	1390	500	3240	5	1	13168460	626	8.20	0.50	12	0.15	580.00	9564.00	6300	20230919	-24.52	4190	20240415	13.48	4995	-4.80	20240108	4190	13.48	20240415	6300	-24.52	20230919	4190	13.48	20240415	0.92	N	092780	500	65 억	89673	N	N	0	N	N
7	20240430	110745	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4750	110	2	2.37	90827825	19083	53.91	4685	4800	4640	6030	3250	4640	4759.62	0.68	-1742	4770	4705	4615	4550	4460	4660	4505	66	1390	500	3240	5	1	13168460	626	8.19	0.50	12	0.14	580.00	9564.00	6300	20230919	-24.60	4190	20240415	13.37	4995	-4.90	20240108	4190	13.37	20240415	6300	-24.60	20230919	4190	13.37	20240415	0.92	N	092780	500	65 억	89673	N	N	0	N	N
8	20240430	100746	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4775	135	2	2.91	74554420	15669	44.27	4685	4800	4640	6030	3250	4640	4758.08	0.68	-37	4770	4705	4615	4550	4460	4660	4505	66	1390	500	3240	5	1	13168460	629	8.23	0.50	12	0.12	580.00	9564.00	6300	20230919	-24.21	4190	20240415	13.96	4995	-4.40	20240108	4190	13.96	20240415	6300	-24.21	20230919	4190	13.96	20240415	0.92	N	092780	500	65 억	89673	N	N	0	N	N
9	20240430	090756	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4645	5	2	0.11	8526825	1821	5.14	4685	4700	4640	6030	3250	4640	4682.50	0.68	-913	4770	4705	4615	4550	4460	4660	4505	66	1390	500	3240	5	1	13168460	612	8.01	0.49	12	0.01	580.00	9564.00	6300	20230919	-26.27	4190	20240415	10.86	4995	-7.01	20240108	4190	10.86	20240415	6300	-26.27	20230919	4190	10.86	20240415	0.92	N	092780	500	65 억	89673	N	N	0	N	N
10	20240429	160736	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4640	-15	5	-0.32	161881030	35265	225.00	4680	4680	4525	6050	3260	4655	4590.42	0.62	6494	4895	4775	4645	4525	4395	4710	4460	66	1395	500	3250	5	1	13168460	611	8.00	0.49	12	0.27	580.00	9564.00	6300	20230919	-26.35	4190	20240415	10.74	4995	-7.11	20240108	4190	10.74	20240415	6300	-26.35	20230919	4190	10.74	20240415	0.92	N	092780	500	65 억	81232	N	N	0	N	N
11	20240429	150747	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4625	-30	5	-0.64	159190640	34684	221.30	4680	4680	4525	6050	3260	4655	4589.74	0.62	6447	4895	4775	4645	4525	4395	4710	4460	66	1395	500	3250	5	1	13168460	609	7.97	0.48	12	0.26	580.00	9564.00	6300	20230919	-26.59	4190	20240415	10.38	4995	-7.41	20240108	4190	10.38	20240415	6300	-26.59	20230919	4190	10.38	20240415	0.92	N	092780	500	65 억	81232	N	N	0	N	N
12	20240429	140714	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4645	-10	5	-0.21	144623435	31525	201.14	4680	4680	4525	6050	3260	4655	4587.58	0.62	4151	4895	4775	4645	4525	4395	4710	4460	66	1395	500	3250	5	1	13168460	612	8.01	0.49	12	0.24	580.00	9564.00	6300	20230919	-26.27	4190	20240415	10.86	4995	-7.01	20240108	4190	10.86	20240415	6300	-26.27	20230919	4190	10.86	20240415	0.92	N	092780	500	65 억	81232	N	N	0	N	N
13	20240429	130746	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4650	-5	5	-0.11	129736405	28308	180.62	4680	4680	4525	6050	3260	4655	4583.03	0.62	3846	4895	4775	4645	4525	4395	4710	4460	66	1395	500	3250	5	1	13168460	612	8.02	0.49	12	0.21	580.00	9564.00	6300	20230919	-26.19	4190	20240415	10.98	4995	-6.91	20240108	4190	10.98	20240415	6300	-26.19	20230919	4190	10.98	20240415	0.92	N	092780	500	65 억	81232	N	N	0	N	N
14	20240429	120745	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4590	-65	5	-1.40	105883915	23140	147.64	4680	4680	4525	6050	3260	4655	4575.80	0.62	3652	4895	4775	4645	4525	4395	4710	4460	66	1395	500	3250	5	1	13168460	604	7.91	0.48	12	0.18	580.00	9564.00	6300	20230919	-27.14	4190	20240415	9.55	4995	-8.11	20240108	4190	9.55	20240415	6300	-27.14	20230919	4190	9.55	20240415	0.92	N	092780	500	65 억	81232	N	N	0	N	N
15	20240429	110720	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4550	-105	5	-2.26	83340160	18177	115.98	4680	4680	4550	6050	3260	4655	4584.92	0.62	2954	4895	4775	4645	4525	4395	4710	4460	66	1395	500	3250	5	1	13168460	599	7.84	0.48	12	0.14	580.00	9564.00	6300	20230919	-27.78	4190	20240415	8.59	4995	-8.91	20240108	4190	8.59	20240415	6300	-27.78	20230919	4190	8.59	20240415	0.92	N	092780	500	65 억	81232	N	N	0	N	N
16	20240429	100746	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4590	-65	5	-1.40	20582040	4451	28.40	4680	4680	4590	6050	3260	4655	4624.14	0.62	414	4895	4775	4645	4525	4395	4710	4460	66	1395	500	3250	5	1	13168460	604	7.91	0.48	12	0.03	580.00	9564.00	6300	20230919	-27.14	4190	20240415	9.55	4995	-8.11	20240108	4190	9.55	20240415	6300	-27.14	20230919	4190	9.55	20240415	0.92	N	092780	500	65 억	81232	N	N	0	N	N
17	20240429	090746	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4660	5	2	0.11	355360	76	0.48	4680	4680	4660	6050	3260	4655	4675.79	0.62	-45	4895	4775	4645	4525	4395	4710	4460	66	1395	500	3250	5	1	13168460	614	8.03	0.49	12	0.00	580.00	9564.00	6300	20230919	-26.03	4190	20240415	11.22	4995	-6.71	20240108	4190	11.22	20240415	6300	-26.03	20230919	4190	11.22	20240415	0.92	N	092780	500	65 억	81232	N	N	0	N	N
18	20240426	160742	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4655	-60	5	-1.27	73246365	15671	43.47	4715	4765	4515	6120	3305	4715	4674.06	0.62	-1067	4911	4812	4741	4642	4571	4777	4607	66	1405	500	3300	5	1	13168460	613	8.03	0.49	12	0.12	580.00	9564.00	6300	20230919	-26.11	4190	20240415	11.10	4995	-6.81	20240108	4190	11.10	20240415	6300	-26.11	20230919	4190	11.10	20240415	0.94	N	092780	500	65 억	81692	N	N	0	N	N
19	20240426	150743	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4660	-55	5	-1.17	70125930	15000	41.61	4715	4765	4515	6120	3305	4715	4675.06	0.62	-969	4911	4812	4741	4642	4571	4777	4607	66	1405	500	3300	5	1	13168460	614	8.03	0.49	12	0.11	580.00	9564.00	6300	20230919	-26.03	4190	20240415	11.22	4995	-6.71	20240108	4190	11.22	20240415	6300	-26.03	20230919	4190	11.22	20240415	0.94	N	092780	500	65 억	81692	N	N	0	N	N
20	20240426	140740	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4665	-50	5	-1.06	59436500	12707	35.25	4715	4765	4515	6120	3305	4715	4677.46	0.62	-952	4911	4812	4741	4642	4571	4777	4607	66	1405	500	3300	5	1	13168460	614	8.04	0.49	12	0.10	580.00	9564.00	6300	20230919	-25.95	4190	20240415	11.34	4995	-6.61	20240108	4190	11.34	20240415	6300	-25.95	20230919	4190	11.34	20240415	0.94	N	092780	500	65 억	81692	N	N	0	N	N
21	20240426	130743	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4670	-45	5	-0.95	52857550	11293	31.33	4715	4765	4515	6120	3305	4715	4680.56	0.62	-878	4911	4812	4741	4642	4571	4777	4607	66	1405	500	3300	5	1	13168460	615	8.05	0.49	12	0.09	580.00	9564.00	6300	20230919	-25.87	4190	20240415	11.46	4995	-6.51	20240108	4190	11.46	20240415	6300	-25.87	20230919	4190	11.46	20240415	0.94	N	092780	500	65 억	81692	N	N	0	N	N
22	20240426	120740	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4645	-70	5	-1.48	48592320	10380	28.80	4715	4765	4515	6120	3305	4715	4681.34	0.62	-669	4911	4812	4741	4642	4571	4777	4607	66	1405	500	3300	5	1	13168460	612	8.01	0.49	12	0.08	580.00	9564.00	6300	20230919	-26.27	4190	20240415	10.86	4995	-7.01	20240108	4190	10.86	20240415	6300	-26.27	20230919	4190	10.86	20240415	0.94	N	092780	500	65 억	81692	N	N	0	N	N
23	20240426	110740	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4700	-15	5	-0.32	37893880	8089	22.44	4715	4765	4515	6120	3305	4715	4684.62	0.62	-507	4911	4812	4741	4642	4571	4777	4607	66	1405	500	3300	5	1	13168460	619	8.10	0.49	12	0.06	580.00	9564.00	6300	20230919	-25.40	4190	20240415	12.17	4995	-5.91	20240108	4190	12.17	20240415	6300	-25.40	20230919	4190	12.17	20240415	0.94	N	092780	500	65 억	81692	N	N	0	N	N
24	20240426	100739	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4690	-25	5	-0.53	28572830	6099	16.92	4715	4765	4515	6120	3305	4715	4684.84	0.62	42	4911	4812	4741	4642	4571	4777	4607	66	1405	500	3300	5	1	13168460	618	8.09	0.49	12	0.05	580.00	9564.00	6300	20230919	-25.56	4190	20240415	11.93	4995	-6.11	20240108	4190	11.93	20240415	6300	-25.56	20230919	4190	11.93	20240415	0.94	N	092780	500	65 억	81692	N	N	0	N	N
25	20240426	090744	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4745	30	2	0.64	9372825	1977	5.48	4715	4765	4715	6120	3305	4715	4740.93	0.62	651	4911	4812	4741	4642	4571	4777	4607	66	1405	500	3300	5	1	13168460	625	8.18	0.50	12	0.02	580.00	9564.00	6300	20230919	-24.68	4190	20240415	13.25	4995	-5.01	20240108	4190	13.25	20240415	6300	-24.68	20230919	4190	13.25	20240415	0.94	N	092780	500	65 억	81692	N	N	0	N	N
26	20240425	160736	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4715	-125	5	-2.58	171308320	36047	67.19	4830	4840	4670	6290	3390	4840	4752.36	0.62	-1908	5000	4920	4845	4765	4690	4960	4805	66	1450	500	3380	5	1	13168460	621	8.13	0.49	12	0.27	580.00	9564.00	6300	20230919	-25.16	4190	20240415	12.53	4995	-5.61	20240108	4190	12.53	20240415	6300	-25.16	20230919	4190	12.53	20240415	0.97	N	092780	500	65 억	82258	N	N	0	N	N
27	20240425	150741	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4715	-125	5	-2.58	168617630	35476	66.13	4830	4840	4670	6290	3390	4840	4753.01	0.62	-1908	5000	4920	4845	4765	4690	4960	4805	66	1450	500	3380	5	1	13168460	621	8.13	0.49	12	0.27	580.00	9564.00	6300	20230919	-25.16	4190	20240415	12.53	4995	-5.61	20240108	4190	12.53	20240415	6300	-25.16	20230919	4190	12.53	20240415	0.97	N	092780	500	65 억	82258	N	N	0	N	N
28	20240425	140737	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4700	-140	5	-2.89	165027490	34714	64.71	4830	4840	4670	6290	3390	4840	4753.92	0.62	-1738	5000	4920	4845	4765	4690	4960	4805	66	1450	500	3380	5	1	13168460	619	8.10	0.49	12	0.26	580.00	9564.00	6300	20230919	-25.40	4190	20240415	12.17	4995	-5.91	20240108	4190	12.17	20240415	6300	-25.40	20230919	4190	12.17	20240415	0.97	N	092780	500	65 억	82258	N	N	0	N	N
29	20240425	130740	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4735	-105	5	-2.17	141452165	29690	55.34	4830	4840	4700	6290	3390	4840	4764.30	0.62	-2654	5000	4920	4845	4765	4690	4960	4805	66	1450	500	3380	5	1	13168460	624	8.16	0.50	12	0.23	580.00	9564.00	6300	20230919	-24.84	4190	20240415	13.01	4995	-5.21	20240108	4190	13.01	20240415	6300	-24.84	20230919	4190	13.01	20240415	0.97	N	092780	500	65 억	82258	N	N	0	N	N
30	20240425	120736	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4750	-90	5	-1.86	111052565	23240	43.32	4830	4840	4705	6290	3390	4840	4778.51	0.62	-2683	5000	4920	4845	4765	4690	4960	4805	66	1450	500	3380	5	1	13168460	626	8.19	0.50	12	0.18	580.00	9564.00	6300	20230919	-24.60	4190	20240415	13.37	4995	-4.90	20240108	4190	13.37	20240415	6300	-24.60	20230919	4190	13.37	20240415	0.97	N	092780	500	65 억	82258	N	N	0	N	N
31	20240425	110738	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4740	-100	5	-2.07	98160530	20525	38.26	4830	4840	4705	6290	3390	4840	4782.49	0.62	-2299	5000	4920	4845	4765	4690	4960	4805	66	1450	500	3380	5	1	13168460	624	8.17	0.50	12	0.16	580.00	9564.00	6300	20230919	-24.76	4190	20240415	13.13	4995	-5.11	20240108	4190	13.13	20240415	6300	-24.76	20230919	4190	13.13	20240415	0.97	N	092780	500	65 억	82258	N	N	0	N	N
32	20240425	100737	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4780	-60	5	-1.24	54895230	11417	21.28	4830	4840	4755	6290	3390	4840	4808.20	0.62	-1654	5000	4920	4845	4765	4690	4960	4805	66	1450	500	3380	5	1	13168460	629	8.24	0.50	12	0.09	580.00	9564.00	6300	20230919	-24.13	4190	20240415	14.08	4995	-4.30	20240108	4190	14.08	20240415	6300	-24.13	20230919	4190	14.08	20240415	0.97	N	092780	500	65 억	82258	N	N	0	N	N
33	20240425	090740	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4780	-60	5	-1.24	10877690	2259	4.21	4830	4840	4760	6290	3390	4840	4815.27	0.62	-519	5000	4920	4845	4765	4690	4960	4805	66	1450	500	3380	5	1	13168460	629	8.24	0.50	12	0.02	580.00	9564.00	6300	20230919	-24.13	4190	20240415	14.08	4995	-4.30	20240108	4190	14.08	20240415	6300	-24.13	20230919	4190	14.08	20240415	0.97	N	092780	500	65 억	82258	N	N	0	N	N
34	20240424	160725	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4840	10	2	0.21	258526980	53284	24.67	4830	4925	4770	6270	3385	4830	4851.87	0.65	-5742	5126	4977	4781	4632	4436	5052	4707	66	1440	500	3380	5	1	13168460	637	8.34	0.51	12	0.40	580.00	9564.00	6300	20230919	-23.17	4190	20240415	15.51	4995	-3.10	20240108	4190	15.51	20240415	6300	-23.17	20230919	4190	15.51	20240415	0.98	N	092780	500	65 억	85513	N	N	0	N	N
35	20240424	150734	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4815	-15	5	-0.31	250477540	51620	23.89	4830	4925	4770	6270	3385	4830	4852.34	0.65	-5732	5126	4977	4781	4632	4436	5052	4707	66	1440	500	3380	5	1	13168460	634	8.30	0.50	12	0.39	580.00	9564.00	6300	20230919	-23.57	4190	20240415	14.92	4995	-3.60	20240108	4190	14.92	20240415	6300	-23.57	20230919	4190	14.92	20240415	0.98	N	092780	500	65 억	85513	N	N	0	N	N
36	20240424	140734	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4850	20	2	0.41	237509285	48929	22.65	4830	4925	4770	6270	3385	4830	4854.16	0.65	-5660	5126	4977	4781	4632	4436	5052	4707	66	1440	500	3380	5	1	13168460	639	8.36	0.51	12	0.37	580.00	9564.00	6300	20230919	-23.02	4190	20240415	15.75	4995	-2.90	20240108	4190	15.75	20240415	6300	-23.02	20230919	4190	15.75	20240415	0.98	N	092780	500	65 억	85513	N	N	0	N	N
37	20240424	130739	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4820	-10	5	-0.21	221948565	45710	21.16	4830	4925	4770	6270	3385	4830	4855.58	0.65	-5219	5126	4977	4781	4632	4436	5052	4707	66	1440	500	3380	5	1	13168460	635	8.31	0.50	12	0.35	580.00	9564.00	6300	20230919	-23.49	4190	20240415	15.04	4995	-3.50	20240108	4190	15.04	20240415	6300	-23.49	20230919	4190	15.04	20240415	0.98	N	092780	500	65 억	85513	N	N	0	N	N
38	20240424	120736	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4830	0	3	0.00	179080710	36791	17.03	4830	4925	4830	6270	3385	4830	4867.51	0.65	-5472	5126	4977	4781	4632	4436	5052	4707	66	1440	500	3380	5	1	13168460	636	8.33	0.51	12	0.28	580.00	9564.00	6300	20230919	-23.33	4190	20240415	15.27	4995	-3.30	20240108	4190	15.27	20240415	6300	-23.33	20230919	4190	15.27	20240415	0.98	N	092780	500	65 억	85513	N	N	0	N	N
39	20240424	110734	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4875	45	2	0.93	166993510	34298	15.88	4830	4925	4830	6270	3385	4830	4868.90	0.65	-4758	5126	4977	4781	4632	4436	5052	4707	66	1440	500	3380	5	1	13168460	642	8.41	0.51	12	0.26	580.00	9564.00	6300	20230919	-22.62	4190	20240415	16.35	4995	-2.40	20240108	4190	16.35	20240415	6300	-22.62	20230919	4190	16.35	20240415	0.98	N	092780	500	65 억	85513	N	N	0	N	N
40	20240424	100733	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4865	35	2	0.72	105269365	21598	10.00	4830	4925	4830	6270	3385	4830	4874.03	0.65	-3870	5126	4977	4781	4632	4436	5052	4707	66	1440	500	3380	5	1	13168460	641	8.39	0.51	12	0.16	580.00	9564.00	6300	20230919	-22.78	4190	20240415	16.11	4995	-2.60	20240108	4190	16.11	20240415	6300	-22.78	20230919	4190	16.11	20240415	0.98	N	092780	500	65 억	85513	N	N	0	N	N
41	20240424	090735	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4890	60	2	1.24	47508575	9762	4.52	4830	4925	4830	6270	3385	4830	4866.68	0.65	-2862	5126	4977	4781	4632	4436	5052	4707	66	1440	500	3380	5	1	13168460	644	8.43	0.51	12	0.07	580.00	9564.00	6300	20230919	-22.38	4190	20240415	16.71	4995	-2.10	20240108	4190	16.71	20240415	6300	-22.38	20230919	4190	16.71	20240415	0.98	N	092780	500	65 억	85513	N	N	0	N	N
42	20240423	160711	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4830	245	2	5.34	1045597325	215841	614.58	4585	4930	4585	5960	3210	4585	4844.31	0.67	771	4875	4730	4550	4405	4225	4802	4477	66	1375	500	3200	5	1	13168460	636	8.33	0.51	12	1.64	580.00	9564.00	6300	20230919	-23.33	4190	20240415	15.27	4995	-3.30	20240108	4190	15.27	20240415	6300	-23.33	20230919	4190	15.27	20240415	1.00	N	092780	500	65 억	88340	N	N	0	N	N
43	20240423	150732	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4845	260	2	5.67	1022054610	210969	600.71	4585	4930	4585	5960	3210	4585	4844.57	0.67	119	4875	4730	4550	4405	4225	4802	4477	66	1375	500	3200	5	1	13168460	638	8.35	0.51	12	1.60	580.00	9564.00	6300	20230919	-23.10	4190	20240415	15.63	4995	-3.00	20240108	4190	15.63	20240415	6300	-23.10	20230919	4190	15.63	20240415	1.00	N	092780	500	65 억	88340	N	N	0	N	N
44	20240423	140731	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4825	240	2	5.23	933675550	192812	549.01	4585	4930	4585	5960	3210	4585	4842.41	0.67	41	4875	4730	4550	4405	4225	4802	4477	66	1375	500	3200	5	1	13168460	635	8.32	0.50	12	1.46	580.00	9564.00	6300	20230919	-23.41	4190	20240415	15.16	4995	-3.40	20240108	4190	15.16	20240415	6300	-23.41	20230919	4190	15.16	20240415	1.00	N	092780	500	65 억	88340	N	N	0	N	N
45	20240423	130729	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4845	260	2	5.67	905202750	186923	532.24	4585	4930	4585	5960	3210	4585	4842.65	0.67	-30	4875	4730	4550	4405	4225	4802	4477	66	1375	500	3200	5	1	13168460	638	8.35	0.51	12	1.42	580.00	9564.00	6300	20230919	-23.10	4190	20240415	15.63	4995	-3.00	20240108	4190	15.63	20240415	6300	-23.10	20230919	4190	15.63	20240415	1.00	N	092780	500	65 억	88340	N	N	0	N	N
46	20240423	120730	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4860	275	2	6.00	844539505	174382	496.53	4585	4930	4585	5960	3210	4585	4843.04	0.67	-1538	4875	4730	4550	4405	4225	4802	4477	66	1375	500	3200	5	1	13168460	640	8.38	0.51	12	1.32	580.00	9564.00	6300	20230919	-22.86	4190	20240415	15.99	4995	-2.70	20240108	4190	15.99	20240415	6300	-22.86	20230919	4190	15.99	20240415	1.00	N	092780	500	65 억	88340	N	N	0	N	N
47	20240423	110731	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4880	295	2	6.43	767445970	158481	451.26	4585	4930	4585	5960	3210	4585	4842.51	0.67	-2348	4875	4730	4550	4405	4225	4802	4477	66	1375	500	3200	5	1	13168460	643	8.41	0.51	12	1.20	580.00	9564.00	6300	20230919	-22.54	4190	20240415	16.47	4995	-2.30	20240108	4190	16.47	20240415	6300	-22.54	20230919	4190	16.47	20240415	1.00	N	092780	500	65 억	88340	N	N	0	N	N
48	20240423	100730	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4900	315	2	6.87	563204100	116647	332.14	4585	4930	4585	5960	3210	4585	4828.28	0.67	5146	4875	4730	4550	4405	4225	4802	4477	66	1375	500	3200	5	1	13168460	645	8.45	0.51	12	0.89	580.00	9564.00	6300	20230919	-22.22	4190	20240415	16.95	4995	-1.90	20240108	4190	16.95	20240415	6300	-22.22	20230919	4190	16.95	20240415	1.00	N	092780	500	65 억	88340	N	N	0	N	N
49	20240423	090731	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4750	165	2	3.60	30493350	6468	18.42	4585	4800	4585	5960	3210	4585	4714.49	0.67	-392	4875	4730	4550	4405	4225	4802	4477	66	1375	500	3200	5	1	13168460	626	8.19	0.50	12	0.05	580.00	9564.00	6300	20230919	-24.60	4190	20240415	13.37	4995	-4.90	20240108	4190	13.37	20240415	6300	-24.60	20230919	4190	13.37	20240415	1.00	N	092780	500	65 억	88340	N	N	0	N	N
50	20240422	160728	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4585	165	2	3.73	159995800	35050	26.58	4400	4695	4370	5740	3095	4420	4564.32	0.67	54	4766	4592	4471	4297	4176	4680	4385	66	1320	500	3090	5	1	13168460	604	7.91	0.48	12	0.27	580.00	9564.00	6300	20230919	-27.22	4190	20240415	9.43	4995	-8.21	20240108	4190	9.43	20240415	6300	-27.22	20230919	4190	9.43	20240415	1.00	N	092780	500	65 억	87999	N	N	0	N	N
51	20240422	150727	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4580	160	2	3.62	149226530	32699	24.80	4400	4695	4370	5740	3095	4420	4563.64	0.67	-412	4766	4592	4471	4297	4176	4680	4385	66	1320	500	3090	5	1	13168460	603	7.90	0.48	12	0.25	580.00	9564.00	6300	20230919	-27.30	4190	20240415	9.31	4995	-8.31	20240108	4190	9.31	20240415	6300	-27.30	20230919	4190	9.31	20240415	1.00	N	092780	500	65 억	87999	N	N	0	N	N
52	20240422	140727	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4575	155	2	3.51	131449625	28806	21.84	4400	4695	4370	5740	3095	4420	4563.27	0.67	-786	4766	4592	4471	4297	4176	4680	4385	66	1320	500	3090	5	1	13168460	602	7.89	0.48	12	0.22	580.00	9564.00	6300	20230919	-27.38	4190	20240415	9.19	4995	-8.41	20240108	4190	9.19	20240415	6300	-27.38	20230919	4190	9.19	20240415	1.00	N	092780	500	65 억	87999	N	N	0	N	N
53	20240422	130725	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4575	155	2	3.51	119952885	26286	19.93	4400	4695	4370	5740	3095	4420	4563.38	0.67	-787	4766	4592	4471	4297	4176	4680	4385	66	1320	500	3090	5	1	13168460	602	7.89	0.48	12	0.20	580.00	9564.00	6300	20230919	-27.38	4190	20240415	9.19	4995	-8.41	20240108	4190	9.19	20240415	6300	-27.38	20230919	4190	9.19	20240415	1.00	N	092780	500	65 억	87999	N	N	0	N	N
54	20240422	120725	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4545	125	2	2.83	102959690	22563	17.11	4400	4695	4370	5740	3095	4420	4563.21	0.67	-768	4766	4592	4471	4297	4176	4680	4385	66	1320	500	3090	5	1	13168460	599	7.84	0.48	12	0.17	580.00	9564.00	6300	20230919	-27.86	4190	20240415	8.47	4995	-9.01	20240108	4190	8.47	20240415	6300	-27.86	20230919	4190	8.47	20240415	1.00	N	092780	500	65 억	87999	N	N	0	N	N
55	20240422	110725	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4535	115	2	2.60	98420475	21565	16.35	4400	4695	4370	5740	3095	4420	4563.90	0.67	-188	4766	4592	4471	4297	4176	4680	4385	66	1320	500	3090	5	1	13168460	597	7.82	0.47	12	0.16	580.00	9564.00	6300	20230919	-28.02	4190	20240415	8.23	4995	-9.21	20240108	4190	8.23	20240415	6300	-28.02	20230919	4190	8.23	20240415	1.00	N	092780	500	65 억	87999	N	N	0	N	N
56	20240422	100726	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4585	165	2	3.73	85214315	18664	14.15	4400	4695	4370	5740	3095	4420	4565.70	0.67	-976	4766	4592	4471	4297	4176	4680	4385	66	1320	500	3090	5	1	13168460	604	7.91	0.48	12	0.14	580.00	9564.00	6300	20230919	-27.22	4190	20240415	9.43	4995	-8.21	20240108	4190	9.43	20240415	6300	-27.22	20230919	4190	9.43	20240415	1.00	N	092780	500	65 억	87999	N	N	0	N	N
57	20240422	090726	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4535	115	2	2.60	13443850	2996	2.27	4400	4695	4370	5740	3095	4420	4487.27	0.67	-109	4766	4592	4471	4297	4176	4680	4385	66	1320	500	3090	5	1	13168460	597	7.82	0.47	12	0.02	580.00	9564.00	6300	20230919	-28.02	4190	20240415	8.23	4995	-9.21	20240108	4190	8.23	20240415	6300	-28.02	20230919	4190	8.23	20240415	1.00	N	092780	500	65 억	87999	N	N	0	N	N
58	20240419	160654	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4420	120	2	2.79	594921180	131873	140.27	4380	4645	4350	5590	3010	4300	4512.49	0.66	4710	4406	4352	4276	4222	4146	4380	4250	66	1290	500	3010	5	1	13168460	582	7.62	0.46	12	1.00	580.00	9564.00	6300	20230919	-29.84	4190	20240415	5.49	4995	-11.51	20240108	4190	5.49	20240415	6300	-29.84	20230919	4190	5.49	20240415	1.11	N	092780	500	65 억	86935	N	N	0	N	N
59	20240419	150700	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4490	190	2	4.42	576500345	127723	135.85	4380	4645	4350	5590	3010	4300	4514.90	0.66	4580	4406	4352	4276	4222	4146	4380	4250	66	1290	500	3010	5	1	13168460	591	7.74	0.47	12	0.97	580.00	9564.00	6300	20230919	-28.73	4190	20240415	7.16	4995	-10.11	20240108	4190	7.16	20240415	6300	-28.73	20230919	4190	7.16	20240415	1.11	N	092780	500	65 억	86935	N	N	0	N	N
60	20240419	140654	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4535	235	2	5.47	553179085	122543	130.34	4380	4645	4350	5590	3010	4300	4515.44	0.66	3996	4406	4352	4276	4222	4146	4380	4250	66	1290	500	3010	5	1	13168460	597	7.82	0.47	12	0.93	580.00	9564.00	6300	20230919	-28.02	4190	20240415	8.23	4995	-9.21	20240108	4190	8.23	20240415	6300	-28.02	20230919	4190	8.23	20240415	1.11	N	092780	500	65 억	86935	N	N	0	N	N
61	20240419	130655	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4540	240	2	5.58	516951260	114495	121.78	4380	4645	4350	5590	3010	4300	4516.43	0.66	1679	4406	4352	4276	4222	4146	4380	4250	66	1290	500	3010	5	1	13168460	598	7.83	0.47	12	0.87	580.00	9564.00	6300	20230919	-27.94	4190	20240415	8.35	4995	-9.11	20240108	4190	8.35	20240415	6300	-27.94	20230919	4190	8.35	20240415	1.11	N	092780	500	65 억	86935	N	N	0	N	N
62	20240419	120652	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4495	195	2	4.53	467753395	103640	110.24	4380	4645	4350	5590	3010	4300	4514.76	0.66	4674	4406	4352	4276	4222	4146	4380	4250	66	1290	500	3010	5	1	13168460	592	7.75	0.47	12	0.79	580.00	9564.00	6300	20230919	-28.65	4190	20240415	7.28	4995	-10.01	20240108	4190	7.28	20240415	6300	-28.65	20230919	4190	7.28	20240415	1.11	N	092780	500	65 억	86935	N	N	0	N	N
63	20240419	110659	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4545	245	2	5.70	414432450	91744	97.58	4380	4645	4350	5590	3010	4300	4519.01	0.66	2615	4406	4352	4276	4222	4146	4380	4250	66	1290	500	3010	5	1	13168460	599	7.84	0.48	12	0.70	580.00	9564.00	6300	20230919	-27.86	4190	20240415	8.47	4995	-9.01	20240108	4190	8.47	20240415	6300	-27.86	20230919	4190	8.47	20240415	1.11	N	092780	500	65 억	86935	N	N	0	N	N
64	20240419	100657	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4515	215	2	5.00	150629830	33890	36.05	4380	4515	4350	5590	3010	4300	4447.84	0.66	578	4406	4352	4276	4222	4146	4380	4250	66	1290	500	3010	5	1	13168460	595	7.78	0.47	12	0.26	580.00	9564.00	6300	20230919	-28.33	4190	20240415	7.76	4995	-9.61	20240108	4190	7.76	20240415	6300	-28.33	20230919	4190	7.76	20240415	1.11	N	092780	500	65 억	86935	N	N	0	N	N
65	20240419	090652	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4420	120	2	2.79	33344940	7618	8.10	4380	4440	4350	5590	3010	4300	4385.27	0.66	2110	4406	4352	4276	4222	4146	4380	4250	66	1290	500	3010	5	1	13168460	582	7.62	0.46	12	0.06	580.00	9564.00	6300	20230919	-29.84	4190	20240415	5.49	4995	-11.51	20240108	4190	5.49	20240415	6300	-29.84	20230919	4190	5.49	20240415	1.11	N	092780	500	65 억	86935	N	N	0	N	N
66	20240418	160652	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4300	35	2	0.82	392052015	92511	9.87	4270	4330	4200	5540	2990	4265	4237.90	0.62	5535	5165	4715	4485	4035	3805	4940	4260	66	1275	500	2980	5	1	13168460	566	7.41	0.45	12	0.70	580.00	9564.00	6300	20230919	-31.75	4190	20240415	2.63	4995	-13.91	20240108	4190	2.63	20240415	6300	-31.75	20230919	4190	2.63	20240415	1.13	N	092780	500	65 억	81332	N	N	0	N	N
67	20240418	150651	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4275	10	2	0.23	311155240	73349	7.82	4270	4330	4200	5540	2990	4265	4242.12	0.62	5602	5165	4715	4485	4035	3805	4940	4260	66	1275	500	2980	5	1	13168460	563	7.37	0.45	12	0.56	580.00	9564.00	6300	20230919	-32.14	4190	20240415	2.03	4995	-14.41	20240108	4190	2.03	20240415	6300	-32.14	20230919	4190	2.03	20240415	1.13	N	092780	500	65 억	81332	N	N	0	N	N
68	20240418	140656	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4285	20	2	0.47	307818285	72569	7.74	4270	4330	4200	5540	2990	4265	4241.73	0.62	5109	5165	4715	4485	4035	3805	4940	4260	66	1275	500	2980	5	1	13168460	564	7.39	0.45	12	0.55	580.00	9564.00	6300	20230919	-31.98	4190	20240415	2.27	4995	-14.21	20240108	4190	2.27	20240415	6300	-31.98	20230919	4190	2.27	20240415	1.13	N	092780	500	65 억	81332	N	N	0	N	N
69	20240418	130651	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4235	-30	5	-0.70	220725260	52081	5.55	4270	4330	4200	5540	2990	4265	4238.11	0.62	4727	5165	4715	4485	4035	3805	4940	4260	66	1275	500	2980	5	1	13168460	558	7.30	0.44	12	0.40	580.00	9564.00	6300	20230919	-32.78	4190	20240415	1.07	4995	-15.22	20240108	4190	1.07	20240415	6300	-32.78	20230919	4190	1.07	20240415	1.13	N	092780	500	65 억	81332	N	N	0	N	N
70	20240418	120650	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4245	-20	5	-0.47	195811270	46200	4.93	4270	4330	4200	5540	2990	4265	4238.34	0.62	4656	5165	4715	4485	4035	3805	4940	4260	66	1275	500	2980	5	1	13168460	559	7.32	0.44	12	0.35	580.00	9564.00	6300	20230919	-32.62	4190	20240415	1.31	4995	-15.02	20240108	4190	1.31	20240415	6300	-32.62	20230919	4190	1.31	20240415	1.13	N	092780	500	65 억	81332	N	N	0	N	N
71	20240418	110651	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4240	-25	5	-0.59	184039355	43424	4.63	4270	4330	4200	5540	2990	4265	4238.19	0.62	4744	5165	4715	4485	4035	3805	4940	4260	66	1275	500	2980	5	1	13168460	558	7.31	0.44	12	0.33	580.00	9564.00	6300	20230919	-32.70	4190	20240415	1.19	4995	-15.12	20240108	4190	1.19	20240415	6300	-32.70	20230919	4190	1.19	20240415	1.13	N	092780	500	65 억	81332	N	N	0	N	N
72	20240418	100652	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4235	-30	5	-0.70	144945000	34156	3.64	4270	4330	4200	5540	2990	4265	4243.62	0.62	4851	5165	4715	4485	4035	3805	4940	4260	66	1275	500	2980	5	1	13168460	558	7.30	0.44	12	0.26	580.00	9564.00	6300	20230919	-32.78	4190	20240415	1.07	4995	-15.22	20240108	4190	1.07	20240415	6300	-32.78	20230919	4190	1.07	20240415	1.13	N	092780	500	65 억	81332	N	N	0	N	N
73	20240418	090651	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4250	-15	5	-0.35	28270725	6652	0.71	4270	4330	4200	5540	2990	4265	4249.96	0.62	567	5165	4715	4485	4035	3805	4940	4260	66	1275	500	2980	5	1	13168460	560	7.33	0.44	12	0.05	580.00	9564.00	6300	20230919	-32.54	4190	20240415	1.43	4995	-14.91	20240108	4190	1.43	20240415	6300	-32.54	20230919	4190	1.43	20240415	1.13	N	092780	500	65 억	81332	N	N	0	N	N
74	20240417	160646	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4265	15	2	0.35	4351538005	935739	3297.76	4255	4935	4255	5520	2975	4250	4650.39	0.61	369	4336	4292	4246	4202	4156	4270	4180	66	1270	500	2970	5	1	13168460	562	7.35	0.45	12	7.11	580.00	9564.00	6300	20230919	-32.30	4190	20240415	1.79	4995	-14.61	20240108	4190	1.79	20240415	6300	-32.30	20230919	4190	1.79	20240415	1.14	N	092780	500	65 억	80548	N	N	0	N	N
75	20240417	150658	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4290	40	2	0.94	4310353735	926117	3263.85	4255	4935	4255	5520	2975	4250	4654.22	0.61	498	4336	4292	4246	4202	4156	4270	4180	66	1270	500	2970	5	1	13168460	565	7.40	0.45	12	7.03	580.00	9564.00	6300	20230919	-31.90	4190	20240415	2.39	4995	-14.11	20240108	4190	2.39	20240415	6300	-31.90	20230919	4190	2.39	20240415	1.14	N	092780	500	65 억	80548	N	N	0	N	N
76	20240417	140650	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4440	190	2	4.47	3978934555	849853	2995.08	4255	4935	4255	5520	2975	4250	4681.91	0.61	-949	4336	4292	4246	4202	4156	4270	4180	66	1270	500	2970	5	1	13168460	585	7.66	0.46	12	6.45	580.00	9564.00	6300	20230919	-29.52	4190	20240415	5.97	4995	-11.11	20240108	4190	5.97	20240415	6300	-29.52	20230919	4190	5.97	20240415	1.14	N	092780	500	65 억	80548	N	N	0	N	N
77	20240417	130653	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4360	110	2	2.59	115999720	26310	92.72	4255	4460	4255	5520	2975	4250	4408.96	0.61	-672	4336	4292	4246	4202	4156	4270	4180	66	1270	500	2970	5	1	13168460	574	7.52	0.46	12	0.20	580.00	9564.00	6300	20230919	-30.79	4190	20240415	4.06	4995	-12.71	20240108	4190	4.06	20240415	6300	-30.79	20230919	4190	4.06	20240415	1.14	N	092780	500	65 억	80548	N	N	0	N	N
78	20240417	120655	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4375	125	2	2.94	112714075	25555	90.06	4255	4460	4255	5520	2975	4250	4410.65	0.61	-1154	4336	4292	4246	4202	4156	4270	4180	66	1270	500	2970	5	1	13168460	576	7.54	0.46	12	0.19	580.00	9564.00	6300	20230919	-30.56	4190	20240415	4.42	4995	-12.41	20240108	4190	4.42	20240415	6300	-30.56	20230919	4190	4.42	20240415	1.14	N	092780	500	65 억	80548	N	N	0	N	N
79	20240417	110655	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4400	150	2	3.53	102111380	23135	81.53	4255	4460	4255	5520	2975	4250	4413.72	0.61	-1574	4336	4292	4246	4202	4156	4270	4180	66	1270	500	2970	5	1	13168460	579	7.59	0.46	12	0.18	580.00	9564.00	6300	20230919	-30.16	4190	20240415	5.01	4995	-11.91	20240108	4190	5.01	20240415	6300	-30.16	20230919	4190	5.01	20240415	1.14	N	092780	500	65 억	80548	N	N	0	N	N
80	20240417	100651	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4435	185	2	4.35	97218500	22021	77.61	4255	4460	4255	5520	2975	4250	4414.81	0.61	-1501	4336	4292	4246	4202	4156	4270	4180	66	1270	500	2970	5	1	13168460	584	7.65	0.46	12	0.17	580.00	9564.00	6300	20230919	-29.60	4190	20240415	5.85	4995	-11.21	20240108	4190	5.85	20240415	6300	-29.60	20230919	4190	5.85	20240415	1.14	N	092780	500	65 억	80548	N	N	0	N	N
81	20240417	090648	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4320	70	2	1.65	1847485	432	1.52	4255	4320	4255	5520	2975	4250	4276.59	0.61	154	4336	4292	4246	4202	4156	4270	4180	66	1270	500	2970	5	1	13168460	569	7.45	0.45	12	0.00	580.00	9564.00	6300	20230919	-31.43	4190	20240415	3.10	4995	-13.51	20240108	4190	3.10	20240415	6300	-31.43	20230919	4190	3.10	20240415	1.14	N	092780	500	65 억	80548	N	N	0	N	N
82	20240416	160652	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4250	-15	5	-0.35	119921145	28375	131.72	4265	4290	4200	5540	2990	4265	4226.30	0.61	-256	4395	4330	4260	4195	4125	4295	4160	66	1275	500	2980	5	1	13168460	560	7.33	0.44	12	0.22	580.00	9564.00	6300	20230919	-32.54	4190	20240415	1.43	4995	-14.91	20240108	4190	1.43	20240415	6300	-32.54	20230919	4190	1.43	20240415	1.15	N	092780	500	65 억	80831	N	N	1	N	N
83	20240416	150650	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4235	-30	5	-0.70	119517395	28280	131.28	4265	4290	4200	5540	2990	4265	4226.22	0.61	-256	4395	4330	4260	4195	4125	4295	4160	66	1275	500	2980	5	1	13168460	558	7.30	0.44	12	0.21	580.00	9564.00	6300	20230919	-32.78	4190	20240415	1.07	4995	-15.22	20240108	4190	1.07	20240415	6300	-32.78	20230919	4190	1.07	20240415	1.15	N	092780	500	65 억	80831	N	N	1	N	N
84	20240416	140649	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4225	-40	5	-0.94	112805525	26695	123.92	4265	4290	4200	5540	2990	4265	4225.72	0.61	-265	4395	4330	4260	4195	4125	4295	4160	66	1275	500	2980	5	1	13168460	556	7.28	0.44	12	0.20	580.00	9564.00	6300	20230919	-32.94	4190	20240415	0.84	4995	-15.42	20240108	4190	0.84	20240415	6300	-32.94	20230919	4190	0.84	20240415	1.15	N	092780	500	65 억	80831	N	N	1	N	N
85	20240416	130650	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4210	-55	5	-1.29	88147130	20877	96.91	4265	4290	4200	5540	2990	4265	4222.21	0.61	-265	4395	4330	4260	4195	4125	4295	4160	66	1275	500	2980	5	1	13168460	554	7.26	0.44	12	0.16	580.00	9564.00	6300	20230919	-33.17	4190	20240415	0.48	4995	-15.72	20240108	4190	0.48	20240415	6300	-33.17	20230919	4190	0.48	20240415	1.15	N	092780	500	65 억	80831	N	N	1	N	N
86	20240416	120653	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4230	-35	5	-0.82	78785810	18657	86.61	4265	4290	4200	5540	2990	4265	4222.86	0.61	-271	4395	4330	4260	4195	4125	4295	4160	66	1275	500	2980	5	1	13168460	557	7.29	0.44	12	0.14	580.00	9564.00	6300	20230919	-32.86	4190	20240415	0.95	4995	-15.32	20240108	4190	0.95	20240415	6300	-32.86	20230919	4190	0.95	20240415	1.15	N	092780	500	65 억	80831	N	N	1	N	N
87	20240416	110650	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4225	-40	5	-0.94	53462865	12650	58.72	4265	4290	4200	5540	2990	4265	4226.31	0.61	6	4395	4330	4260	4195	4125	4295	4160	66	1275	500	2980	5	1	13168460	556	7.28	0.44	12	0.10	580.00	9564.00	6300	20230919	-32.94	4190	20240415	0.84	4995	-15.42	20240108	4190	0.84	20240415	6300	-32.94	20230919	4190	0.84	20240415	1.15	N	092780	500	65 억	80831	N	N	1	N	N
88	20240416	100642	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4255	-10	5	-0.23	14225555	3364	15.62	4265	4290	4200	5540	2990	4265	4228.76	0.61	15	4395	4330	4260	4195	4125	4295	4160	66	1275	500	2980	5	1	13168460	560	7.34	0.44	12	0.03	580.00	9564.00	6300	20230919	-32.46	4190	20240415	1.55	4995	-14.81	20240108	4190	1.55	20240415	6300	-32.46	20230919	4190	1.55	20240415	1.15	N	092780	500	65 억	80831	N	N	1	N	N
89	20240416	090642	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4290	25	2	0.59	2051860	481	2.23	4265	4290	4260	5540	2990	4265	4265.82	0.61	-38	4395	4330	4260	4195	4125	4295	4160	66	1275	500	2980	5	1	13168460	565	7.40	0.45	12	0.00	580.00	9564.00	6300	20230919	-31.90	4190	20240415	2.39	4995	-14.11	20240108	4190	2.39	20240415	6300	-31.90	20230919	4190	2.39	20240415	1.15	N	092780	500	65 억	80831	N	N	1	N	N
90	20240415	160640	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4265	-75	5	-1.73	91642365	21539	199.58	4320	4325	4190	5640	3040	4340	4254.72	0.62	-319	4400	4370	4345	4315	4290	4357	4302	66	1300	500	3030	5	1	13168460	562	7.35	0.45	12	0.16	580.00	9564.00	6300	20230919	-32.30	4190	20240415	1.79	4995	-14.61	20240108	4190	1.79	20240415	6300	-32.30	20230919	4190	1.79	20240415	1.14	N	092780	500	65 억	81159	N	N	1	N	N
91	20240415	150645	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4265	-75	5	-1.73	89174675	20960	194.22	4320	4325	4190	5640	3040	4340	4254.52	0.62	-319	4400	4370	4345	4315	4290	4357	4302	66	1300	500	3030	5	1	13168460	562	7.35	0.45	12	0.16	580.00	9564.00	6300	20230919	-32.30	4190	20240415	1.79	4995	-14.61	20240108	4190	1.79	20240415	6300	-32.30	20230919	4190	1.79	20240415	1.14	N	092780	500	65 억	81159	N	N	2	N	N
92	20240415	140639	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4255	-85	5	-1.96	81873580	19245	178.33	4320	4325	4190	5640	3040	4340	4254.28	0.62	-24	4400	4370	4345	4315	4290	4357	4302	66	1300	500	3030	5	1	13168460	560	7.34	0.44	12	0.15	580.00	9564.00	6300	20230919	-32.46	4190	20240415	1.55	4995	-14.81	20240108	4190	1.55	20240415	6300	-32.46	20230919	4190	1.55	20240415	1.14	N	092780	500	65 억	81159	N	N	2	N	N
93	20240415	130633	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4200	-140	5	-3.23	80207885	18852	174.68	4320	4325	4190	5640	3040	4340	4254.61	0.62	33	4400	4370	4345	4315	4290	4357	4302	66	1300	500	3030	5	1	13168460	553	7.24	0.44	12	0.14	580.00	9564.00	6300	20230919	-33.33	4190	20240415	0.24	4995	-15.92	20240108	4190	0.24	20240415	6300	-33.33	20230919	4190	0.24	20240415	1.14	N	092780	500	65 억	81159	N	N	2	N	N
94	20240415	120643	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4240	-100	5	-2.30	60152195	14108	130.73	4320	4325	4230	5640	3040	4340	4263.69	0.62	33	4400	4370	4345	4315	4290	4357	4302	66	1300	500	3030	5	1	13168460	558	7.31	0.44	12	0.11	580.00	9564.00	6300	20230919	-32.70	4230	20240415	0.24	4995	-15.12	20240108	4230	0.24	20240415	6300	-32.70	20230919	4230	0.24	20240415	1.14	N	092780	500	65 억	81159	N	N	2	N	N
95	20240415	110643	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4265	-75	5	-1.73	50097120	11742	108.80	4320	4325	4230	5640	3040	4340	4266.49	0.62	33	4400	4370	4345	4315	4290	4357	4302	66	1300	500	3030	5	1	13168460	562	7.35	0.45	12	0.09	580.00	9564.00	6300	20230919	-32.30	4230	20240415	0.83	4995	-14.61	20240108	4230	0.83	20240415	6300	-32.30	20230919	4230	0.83	20240415	1.14	N	092780	500	65 억	81159	N	N	2	N	N
96	20240415	100638	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4275	-65	5	-1.50	32441970	7592	70.35	4320	4325	4245	5640	3040	4340	4273.18	0.62	-188	4400	4370	4345	4315	4290	4357	4302	66	1300	500	3030	5	1	13168460	563	7.37	0.45	12	0.06	580.00	9564.00	6300	20230919	-32.14	4245	20240415	0.71	4995	-14.41	20240108	4245	0.71	20240415	6300	-32.14	20230919	4245	0.71	20240415	1.14	N	092780	500	65 억	81159	N	N	2	N	N
97	20240415	090644	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4295	-45	5	-1.04	7097635	1643	15.22	4320	4325	4295	5640	3040	4340	4319.92	0.62	205	4400	4370	4345	4315	4290	4357	4302	66	1300	500	3030	5	1	13168460	566	7.41	0.45	12	0.01	580.00	9564.00	6300	20230919	-31.83	4295	20240415	0.00	4995	-14.01	20240108	4295	0.00	20240415	6300	-31.83	20230919	4295	0.00	20240415	1.14	N	092780	500	65 억	81159	N	N	2	N	N
98	20240412	160638	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4340	-10	5	-0.23	46859330	10772	52.36	4350	4375	4320	5650	3045	4350	4350.10	0.62	-952	4436	4392	4346	4302	4256	4370	4280	66	1300	500	3040	5	1	13168460	572	7.48	0.45	12	0.08	580.00	9564.00	6300	20230919	-31.11	4300	20230410	0.93	4995	-13.11	20240108	4300	0.93	20240411	6300	-31.11	20230919	4300	0.93	20240411	1.13	N	092780	500	65 억	82135	N	N	2	N	N
99	20240412	150641	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4340	-10	5	-0.23	43916080	10094	49.06	4350	4375	4320	5650	3045	4350	4350.71	0.62	-1006	4436	4392	4346	4302	4256	4370	4280	66	1300	500	3040	5	1	13168460	572	7.48	0.45	12	0.08	580.00	9564.00	6300	20230919	-31.11	4300	20230410	0.93	4995	-13.11	20240108	4300	0.93	20240411	6300	-31.11	20230919	4300	0.93	20240411	1.13	N	092780	500	65 억	82135	N	N	43	N	N
100	20240412	140638	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4350	0	3	0.00	43707610	10046	48.83	4350	4375	4320	5650	3045	4350	4350.75	0.62	-1014	4436	4392	4346	4302	4256	4370	4280	66	1300	500	3040	5	1	13168460	573	7.50	0.45	12	0.08	580.00	9564.00	6300	20230919	-30.95	4300	20230410	1.16	4995	-12.91	20240108	4300	1.16	20240411	6300	-30.95	20230919	4300	1.16	20240411	1.13	N	092780	500	65 억	82135	N	N	43	N	N
101	20240412	130632	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4335	-15	5	-0.34	41952330	9642	46.87	4350	4375	4320	5650	3045	4350	4351.00	0.62	-1080	4436	4392	4346	4302	4256	4370	4280	66	1300	500	3040	5	1	13168460	571	7.47	0.45	12	0.07	580.00	9564.00	6300	20230919	-31.19	4300	20230410	0.81	4995	-13.21	20240108	4300	0.81	20240411	6300	-31.19	20230919	4300	0.81	20240411	1.13	N	092780	500	65 억	82135	N	N	43	N	N
102	20240412	120638	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4345	-5	5	-0.11	33359690	7662	37.24	4350	4375	4320	5650	3045	4350	4353.91	0.62	-1063	4436	4392	4346	4302	4256	4370	4280	66	1300	500	3040	5	1	13168460	572	7.49	0.45	12	0.06	580.00	9564.00	6300	20230919	-31.03	4300	20230410	1.05	4995	-13.01	20240108	4300	1.05	20240411	6300	-31.03	20230919	4300	1.05	20240411	1.13	N	092780	500	65 억	82135	N	N	43	N	N
103	20240412	110635	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4345	-5	5	-0.11	22353235	5129	24.93	4350	4375	4320	5650	3045	4350	4358.21	0.62	-1063	4436	4392	4346	4302	4256	4370	4280	66	1300	500	3040	5	1	13168460	572	7.49	0.45	12	0.04	580.00	9564.00	6300	20230919	-31.03	4300	20230410	1.05	4995	-13.01	20240108	4300	1.05	20240411	6300	-31.03	20230919	4300	1.05	20240411	1.13	N	092780	500	65 억	82135	N	N	43	N	N
104	20240412	100636	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4375	25	2	0.57	11472965	2631	12.79	4350	4375	4320	5650	3045	4350	4360.69	0.62	-1053	4436	4392	4346	4302	4256	4370	4280	66	1300	500	3040	5	1	13168460	576	7.54	0.46	12	0.02	580.00	9564.00	6300	20230919	-30.56	4300	20230410	1.74	4995	-12.41	20240108	4300	1.74	20240411	6300	-30.56	20230919	4300	1.74	20240411	1.13	N	092780	500	65 억	82135	N	N	43	N	N
105	20240412	090635	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4345	-5	5	-0.11	987085	227	1.10	4350	4350	4345	5650	3045	4350	4348.39	0.62	-96	4436	4392	4346	4302	4256	4370	4280	66	1300	500	3040	5	1	13168460	572	7.49	0.45	12	0.00	580.00	9564.00	6300	20230919	-31.03	4300	20230410	1.05	4995	-13.01	20240108	4300	1.05	20240411	6300	-31.03	20230919	4300	1.05	20240411	1.13	N	092780	500	65 억	82135	N	N	43	N	N
106	20240411	160630	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4350	-40	5	-0.91	89049580	20573	84.71	4390	4390	4300	5700	3075	4390	4328.45	0.63	-1411	4456	4422	4381	4347	4306	4402	4327	66	1310	500	3070	5	1	13168460	573	7.50	0.45	12	0.16	580.00	9564.00	6300	20230919	-30.95	4300	20240411	1.16	4995	-12.91	20240108	4300	1.16	20240411	6300	-30.95	20230919	4300	1.16	20240411	1.12	N	092780	500	65 억	83546	N	N	43	N	N
107	20240411	150638	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	4340	-50	5	-1.14	88345220	20411	84.04	4390	4390	4300	5700	3075	4390	4328.31	0.63	-1411	4456	4422	4381	4347	4306	4402	4327	66	1310	500	3070	5	1	13168460	572	7.48	0.45	12	0.15	580.00	9564.00	6300	20230919	-31.11	4300	20240411	0.93	4995	-13.11	20240108	4300	0.93	20240411	6300	-31.11	20230919	4300	0.93	20240411	1.12	N	092780	500	65 억	83546	N	N	57	N	N
108	20240411	140634	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4330	-60	5	-1.37	76884095	17755	73.11	4390	4390	4325	5700	3075	4390	4330.28	0.63	-1567	4456	4422	4381	4347	4306	4402	4327	66	1310	500	3070	5	1	13168460	570	7.47	0.45	12	0.13	580.00	9564.00	6300	20230919	-31.27	4300	20230410	0.70	4995	-13.31	20240108	4310	0.46	20240403	6300	-31.27	20230919	4310	0.46	20240403	1.12	N	092780	500	65 억	83546	N	N	57	N	N
109	20240411	130626	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4325	-65	5	-1.48	73075990	16875	69.48	4390	4390	4325	5700	3075	4390	4330.43	0.63	-1567	4456	4422	4381	4347	4306	4402	4327	66	1310	500	3070	5	1	13168460	570	7.46	0.45	12	0.13	580.00	9564.00	6300	20230919	-31.35	4300	20230410	0.58	4995	-13.41	20240108	4310	0.35	20240403	6300	-31.35	20230919	4310	0.35	20240403	1.12	N	092780	500	65 억	83546	N	N	57	N	N
110	20240411	120636	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4330	-60	5	-1.37	44087040	10178	41.91	4390	4390	4325	5700	3075	4390	4331.60	0.63	-1567	4456	4422	4381	4347	4306	4402	4327	66	1310	500	3070	5	1	13168460	570	7.47	0.45	12	0.08	580.00	9564.00	6300	20230919	-31.27	4300	20230410	0.70	4995	-13.31	20240108	4310	0.46	20240403	6300	-31.27	20230919	4310	0.46	20240403	1.12	N	092780	500	65 억	83546	N	N	57	N	N
111	20240411	110629	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4335	-55	5	-1.25	17358405	4003	16.48	4390	4390	4325	5700	3075	4390	4336.35	0.63	-1497	4456	4422	4381	4347	4306	4402	4327	66	1310	500	3070	5	1	13168460	571	7.47	0.45	12	0.03	580.00	9564.00	6300	20230919	-31.19	4300	20230410	0.81	4995	-13.21	20240108	4310	0.58	20240403	6300	-31.19	20230919	4310	0.58	20240403	1.12	N	092780	500	65 억	83546	N	N	57	N	N
112	20240411	100637	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4330	-60	5	-1.37	15151230	3494	14.39	4390	4390	4325	5700	3075	4390	4336.36	0.63	-1370	4456	4422	4381	4347	4306	4402	4327	66	1310	500	3070	5	1	13168460	570	7.47	0.45	12	0.03	580.00	9564.00	6300	20230919	-31.27	4300	20230410	0.70	4995	-13.31	20240108	4310	0.46	20240403	6300	-31.27	20230919	4310	0.46	20240403	1.12	N	092780	500	65 억	83546	N	N	57	N	N
113	20240411	090632	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4330	-60	5	-1.37	3791875	876	3.61	4390	4390	4325	5700	3075	4390	4328.62	0.63	-93	4456	4422	4381	4347	4306	4402	4327	66	1310	500	3070	5	1	13168460	570	7.47	0.45	12	0.01	580.00	9564.00	6300	20230919	-31.27	4300	20230410	0.70	4995	-13.31	20240108	4310	0.46	20240403	6300	-31.27	20230919	4310	0.46	20240403	1.12	N	092780	500	65 억	83546	N	N	57	N	N
114	20240409	160623	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4390	-25	5	-0.57	106247870	24286	121.98	4415	4415	4340	5730	3095	4415	4374.85	0.65	-2523	4585	4500	4410	4325	4235	4455	4280	66	1315	500	3090	5	1	13168460	578	7.57	0.46	12	0.18	580.00	9564.00	6300	20230919	-30.32	4300	20230410	2.09	4995	-12.11	20240108	4310	1.86	20240403	6300	-30.32	20230919	4300	2.09	20230410	1.13	N	092780	500	65 억	85997	N	N	57	N	N
115	20240409	150627	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4385	-30	5	-0.68	87673905	20029	100.60	4415	4415	4355	5730	3095	4415	4377.35	0.65	-1895	4585	4500	4410	4325	4235	4455	4280	66	1315	500	3090	5	1	13168460	577	7.56	0.46	12	0.15	580.00	9564.00	6300	20230919	-30.40	4300	20230410	1.98	4995	-12.21	20240108	4310	1.74	20240403	6300	-30.40	20230919	4300	1.98	20230410	1.13	N	092780	500	65 억	85997	N	N	0	N	N
116	20240409	140631	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4385	-30	5	-0.68	67721460	15462	77.66	4415	4415	4370	5730	3095	4415	4379.86	0.65	-896	4585	4500	4410	4325	4235	4455	4280	66	1315	500	3090	5	1	13168460	577	7.56	0.46	12	0.12	580.00	9564.00	6300	20230919	-30.40	4300	20230410	1.98	4995	-12.21	20240108	4310	1.74	20240403	6300	-30.40	20230919	4300	1.98	20230410	1.13	N	092780	500	65 억	85997	N	N	0	N	N
117	20240409	130625	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4390	-25	5	-0.57	64920885	14823	74.45	4415	4415	4370	5730	3095	4415	4379.74	0.65	-762	4585	4500	4410	4325	4235	4455	4280	66	1315	500	3090	5	1	13168460	578	7.57	0.46	12	0.11	580.00	9564.00	6300	20230919	-30.32	4300	20230410	2.09	4995	-12.11	20240108	4310	1.86	20240403	6300	-30.32	20230919	4300	2.09	20230410	1.13	N	092780	500	65 억	85997	N	N	0	N	N
118	20240409	120627	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4385	-30	5	-0.68	37522180	8565	43.02	4415	4415	4370	5730	3095	4415	4380.87	0.65	-745	4585	4500	4410	4325	4235	4455	4280	66	1315	500	3090	5	1	13168460	577	7.56	0.46	12	0.07	580.00	9564.00	6300	20230919	-30.40	4300	20230410	1.98	4995	-12.21	20240108	4310	1.74	20240403	6300	-30.40	20230919	4300	1.98	20230410	1.13	N	092780	500	65 억	85997	N	N	0	N	N
119	20240409	110627	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4370	-45	5	-1.02	33441000	7635	38.35	4415	4415	4370	5730	3095	4415	4379.96	0.65	-728	4585	4500	4410	4325	4235	4455	4280	66	1315	500	3090	5	1	13168460	575	7.53	0.46	12	0.06	580.00	9564.00	6300	20230919	-30.63	4300	20230410	1.63	4995	-12.51	20240108	4310	1.39	20240403	6300	-30.63	20230919	4300	1.63	20230410	1.13	N	092780	500	65 억	85997	N	N	0	N	N
120	20240409	100622	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4385	-30	5	-0.68	15381515	3508	17.62	4415	4415	4370	5730	3095	4415	4384.70	0.65	-454	4585	4500	4410	4325	4235	4455	4280	66	1315	500	3090	5	1	13168460	577	7.56	0.46	12	0.03	580.00	9564.00	6300	20230919	-30.40	4300	20230410	1.98	4995	-12.21	20240108	4310	1.74	20240403	6300	-30.40	20230919	4300	1.98	20230410	1.13	N	092780	500	65 억	85997	N	N	0	N	N
121	20240409	090633	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4415	0	3	0.00	207400	47	0.24	4415	4415	4410	5730	3095	4415	4412.77	0.65	-24	4585	4500	4410	4325	4235	4455	4280	66	1315	500	3090	5	1	13168460	581	7.61	0.46	12	0.00	580.00	9564.00	6300	20230919	-29.92	4300	20230410	2.67	4995	-11.61	20240108	4310	2.44	20240403	6300	-29.92	20230919	4300	2.67	20230410	1.13	N	092780	500	65 억	85997	N	N	0	N	N
122	20240408	160620	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4415	-65	5	-1.45	87411975	19910	152.07	4480	4495	4320	5820	3140	4480	4390.36	0.69	-4861	4570	4525	4450	4405	4330	4547	4427	66	1340	500	3130	5	1	13168460	581	7.61	0.46	12	0.15	580.00	9564.00	6300	20230919	-29.92	4300	20230410	2.67	4995	-11.61	20240108	4310	2.44	20240403	6300	-29.92	20230919	4300	2.67	20230410	1.13	N	092780	500	65 억	90858	N	N	98	N	N
123	20240408	150625	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4410	-70	5	-1.56	83615425	19050	145.50	4480	4495	4320	5820	3140	4480	4389.26	0.69	-4716	4570	4525	4450	4405	4330	4547	4427	66	1340	500	3130	5	1	13168460	581	7.60	0.46	12	0.14	580.00	9564.00	6300	20230919	-30.00	4300	20230410	2.56	4995	-11.71	20240108	4310	2.32	20240403	6300	-30.00	20230919	4300	2.56	20230410	1.13	N	092780	500	65 억	90858	N	N	98	N	N
124	20240408	140626	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4350	-130	5	-2.90	62019320	14116	107.81	4480	4495	4320	5820	3140	4480	4393.55	0.69	-2726	4570	4525	4450	4405	4330	4547	4427	66	1340	500	3130	5	1	13168460	573	7.50	0.45	12	0.11	580.00	9564.00	6300	20230919	-30.95	4300	20230410	1.16	4995	-12.91	20240108	4310	0.93	20240403	6300	-30.95	20230919	4300	1.16	20230410	1.13	N	092780	500	65 억	90858	N	N	98	N	N
125	20240408	130624	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4400	-80	5	-1.79	27953460	6308	48.18	4480	4495	4400	5820	3140	4480	4431.43	0.69	-3162	4570	4525	4450	4405	4330	4547	4427	66	1340	500	3130	5	1	13168460	579	7.59	0.46	12	0.05	580.00	9564.00	6300	20230919	-30.16	4300	20230410	2.33	4995	-11.91	20240108	4310	2.09	20240403	6300	-30.16	20230919	4300	2.33	20230410	1.13	N	092780	500	65 억	90858	N	N	98	N	N
126	20240408	120625	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4415	-65	5	-1.45	22011580	4961	37.89	4480	4495	4405	5820	3140	4480	4436.92	0.69	-1988	4570	4525	4450	4405	4330	4547	4427	66	1340	500	3130	5	1	13168460	581	7.61	0.46	12	0.04	580.00	9564.00	6300	20230919	-29.92	4300	20230410	2.67	4995	-11.61	20240108	4310	2.44	20240403	6300	-29.92	20230919	4300	2.67	20230410	1.13	N	092780	500	65 억	90858	N	N	98	N	N
127	20240408	110627	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4420	-60	5	-1.34	13338085	2995	22.87	4480	4495	4420	5820	3140	4480	4453.45	0.69	-1690	4570	4525	4450	4405	4330	4547	4427	66	1340	500	3130	5	1	13168460	582	7.62	0.46	12	0.02	580.00	9564.00	6300	20230919	-29.84	4300	20230410	2.79	4995	-11.51	20240108	4310	2.55	20240403	6300	-29.84	20230919	4300	2.79	20230410	1.13	N	092780	500	65 억	90858	N	N	98	N	N
128	20240408	100620	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4450	-30	5	-0.67	8191965	1834	14.01	4480	4495	4440	5820	3140	4480	4466.72	0.69	-655	4570	4525	4450	4405	4330	4547	4427	66	1340	500	3130	5	1	13168460	586	7.67	0.47	12	0.01	580.00	9564.00	6300	20230919	-29.37	4300	20230410	3.49	4995	-10.91	20240108	4310	3.25	20240403	6300	-29.37	20230919	4300	3.49	20230410	1.13	N	092780	500	65 억	90858	N	N	98	N	N
129	20240408	090626	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4450	-30	5	-0.67	4174465	932	7.12	4480	4495	4450	5820	3140	4480	4479.04	0.69	-349	4570	4525	4450	4405	4330	4547	4427	66	1340	500	3130	5	1	13168460	586	7.67	0.47	12	0.01	580.00	9564.00	6300	20230919	-29.37	4300	20230410	3.49	4995	-10.91	20240108	4310	3.25	20240403	6300	-29.37	20230919	4300	3.49	20230410	1.13	N	092780	500	65 억	90858	N	N	98	N	N
130	20240405	160626	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4480	55	2	1.24	57603795	13092	62.81	4420	4495	4375	5750	3100	4425	4399.92	0.70	-873	4541	4482	4406	4347	4271	4512	4377	66	1325	500	3090	5	1	13168460	590	7.72	0.47	12	0.10	580.00	9564.00	6300	20230919	-28.89	4300	20230410	4.19	4995	-10.31	20240108	4310	3.94	20240403	6300	-28.89	20230919	4300	4.19	20230410	1.17	N	092780	500	65 억	91731	N	N	98	N	N
131	20240405	150622	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4445	20	2	0.45	51844315	11801	56.62	4420	4445	4375	5750	3100	4425	4393.21	0.70	-394	4541	4482	4406	4347	4271	4512	4377	66	1325	500	3090	5	1	13168460	585	7.66	0.46	12	0.09	580.00	9564.00	6300	20230919	-29.44	4300	20230410	3.37	4995	-11.01	20240108	4310	3.13	20240403	6300	-29.44	20230919	4300	3.37	20230410	1.17	N	092780	500	65 억	91731	N	N	3	N	N
132	20240405	140621	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4410	-15	5	-0.34	37063555	8443	40.51	4420	4420	4375	5750	3100	4425	4389.86	0.70	-427	4541	4482	4406	4347	4271	4512	4377	66	1325	500	3090	5	1	13168460	581	7.60	0.46	12	0.06	580.00	9564.00	6300	20230919	-30.00	4300	20230410	2.56	4995	-11.71	20240108	4310	2.32	20240403	6300	-30.00	20230919	4300	2.56	20230410	1.17	N	092780	500	65 억	91731	N	N	3	N	N
133	20240405	130619	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4410	-15	5	-0.34	32600055	7428	35.64	4420	4420	4375	5750	3100	4425	4388.81	0.70	-259	4541	4482	4406	4347	4271	4512	4377	66	1325	500	3090	5	1	13168460	581	7.60	0.46	12	0.06	580.00	9564.00	6300	20230919	-30.00	4300	20230410	2.56	4995	-11.71	20240108	4310	2.32	20240403	6300	-30.00	20230919	4300	2.56	20230410	1.17	N	092780	500	65 억	91731	N	N	3	N	N
134	20240405	120620	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4405	-20	5	-0.45	30338940	6912	33.16	4420	4420	4375	5750	3100	4425	4389.31	0.70	-245	4541	4482	4406	4347	4271	4512	4377	66	1325	500	3090	5	1	13168460	580	7.59	0.46	12	0.05	580.00	9564.00	6300	20230919	-30.08	4300	20230410	2.44	4995	-11.81	20240108	4310	2.20	20240403	6300	-30.08	20230919	4300	2.44	20230410	1.17	N	092780	500	65 억	91731	N	N	3	N	N
135	20240405	110625	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4390	-35	5	-0.79	26123805	5953	28.56	4420	4420	4375	5750	3100	4425	4388.34	0.70	57	4541	4482	4406	4347	4271	4512	4377	66	1325	500	3090	5	1	13168460	578	7.57	0.46	12	0.05	580.00	9564.00	6300	20230919	-30.32	4300	20230410	2.09	4995	-12.11	20240108	4310	1.86	20240403	6300	-30.32	20230919	4300	2.09	20230410	1.17	N	092780	500	65 억	91731	N	N	3	N	N
136	20240405	100533	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4380	-45	5	-1.02	16934175	3861	18.52	4420	4420	4375	5750	3100	4425	4385.96	0.70	124	4541	4482	4406	4347	4271	4512	4377	66	1325	500	3090	5	1	13168460	577	7.55	0.46	12	0.03	580.00	9564.00	6300	20230919	-30.48	4300	20230410	1.86	4995	-12.31	20240108	4310	1.62	20240403	6300	-30.48	20230919	4300	1.86	20230410	1.17	N	092780	500	65 억	91731	N	N	3	N	N
137	20240405	090613	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4420	-5	5	-0.11	300550	68	0.33	4420	4420	4415	5750	3100	4425	4419.85	0.70	-2	4541	4482	4406	4347	4271	4512	4377	66	1325	500	3090	5	1	13168460	582	7.62	0.46	12	0.00	580.00	9564.00	6300	20230919	-29.84	4300	20230410	2.79	4995	-11.51	20240108	4310	2.55	20240403	6300	-29.84	20230919	4300	2.79	20230410	1.17	N	092780	500	65 억	91731	N	N	3	N	N
138	20240404	160614	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4425	70	2	1.61	91479670	20843	69.08	4330	4465	4330	5660	3050	4355	4388.99	0.71	-1222	4518	4436	4373	4291	4228	4405	4260	66	1305	500	3040	5	1	13168460	583	7.63	0.46	12	0.16	580.00	9564.00	6300	20230919	-29.76	4300	20230410	2.91	4995	-11.41	20240108	4310	2.67	20240403	6300	-29.76	20230919	4300	2.91	20230410	1.13	N	092780	500	65 억	92953	N	N	3	N	N
139	20240404	150611	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4390	35	2	0.80	80795085	18412	61.02	4330	4465	4330	5660	3050	4355	4388.18	0.71	-1090	4518	4436	4373	4291	4228	4405	4260	66	1305	500	3040	5	1	13168460	578	7.57	0.46	12	0.14	580.00	9564.00	6300	20230919	-30.32	4300	20230410	2.09	4995	-12.11	20240108	4310	1.86	20240403	6300	-30.32	20230919	4300	2.09	20230410	1.13	N	092780	500	65 억	92953	N	N	4	N	N
140	20240404	140613	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4425	70	2	1.61	73903060	16849	55.84	4330	4465	4330	5660	3050	4355	4386.20	0.71	-1072	4518	4436	4373	4291	4228	4405	4260	66	1305	500	3040	5	1	13168460	583	7.63	0.46	12	0.13	580.00	9564.00	6300	20230919	-29.76	4300	20230410	2.91	4995	-11.41	20240108	4310	2.67	20240403	6300	-29.76	20230919	4300	2.91	20230410	1.13	N	092780	500	65 억	92953	N	N	4	N	N
141	20240404	130607	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4390	35	2	0.80	72390940	16506	54.70	4330	4465	4330	5660	3050	4355	4385.73	0.71	-1072	4518	4436	4373	4291	4228	4405	4260	66	1305	500	3040	5	1	13168460	578	7.57	0.46	12	0.13	580.00	9564.00	6300	20230919	-30.32	4300	20230410	2.09	4995	-12.11	20240108	4310	1.86	20240403	6300	-30.32	20230919	4300	2.09	20230410	1.13	N	092780	500	65 억	92953	N	N	4	N	N
142	20240404	120610	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4405	50	2	1.15	67759325	15455	51.22	4330	4465	4330	5660	3050	4355	4384.30	0.71	-1103	4518	4436	4373	4291	4228	4405	4260	66	1305	500	3040	5	1	13168460	580	7.59	0.46	12	0.12	580.00	9564.00	6300	20230919	-30.08	4300	20230410	2.44	4995	-11.81	20240108	4310	2.20	20240403	6300	-30.08	20230919	4300	2.44	20230410	1.13	N	092780	500	65 억	92953	N	N	4	N	N
143	20240404	110613	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4405	50	2	1.15	64305280	14677	48.64	4330	4440	4330	5660	3050	4355	4381.36	0.71	-761	4518	4436	4373	4291	4228	4405	4260	66	1305	500	3040	5	1	13168460	580	7.59	0.46	12	0.11	580.00	9564.00	6300	20230919	-30.08	4300	20230410	2.44	4995	-11.81	20240108	4310	2.20	20240403	6300	-30.08	20230919	4300	2.44	20230410	1.13	N	092780	500	65 억	92953	N	N	4	N	N
144	20240404	100612	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4395	40	2	0.92	42529810	9741	32.28	4330	4395	4330	5660	3050	4355	4366.06	0.71	-696	4518	4436	4373	4291	4228	4405	4260	66	1305	500	3040	5	1	13168460	579	7.58	0.46	12	0.07	580.00	9564.00	6300	20230919	-30.24	4300	20230410	2.21	4995	-12.01	20240108	4310	1.97	20240403	6300	-30.24	20230919	4300	2.21	20230410	1.13	N	092780	500	65 억	92953	N	N	4	N	N
145	20240404	090612	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4355	0	3	0.00	5789820	1330	4.41	4330	4375	4330	5660	3050	4355	4353.25	0.71	-665	4518	4436	4373	4291	4228	4405	4260	66	1305	500	3040	5	1	13168460	573	7.51	0.46	12	0.01	580.00	9564.00	6300	20230919	-30.87	4300	20230410	1.28	4995	-12.81	20240108	4310	1.04	20240403	6300	-30.87	20230919	4300	1.28	20230410	1.13	N	092780	500	65 억	92953	N	N	4	N	N
146	20240403	160612	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4355	-75	5	-1.69	132063185	30174	180.52	4450	4455	4310	5750	3105	4430	4376.31	0.72	-2031	4563	4496	4463	4396	4363	4480	4380	66	1320	500	3100	5	1	13168460	573	7.51	0.46	12	0.23	580.00	9564.00	6300	20230919	-30.87	4300	20230410	1.28	4995	-12.81	20240108	4310	1.04	20240403	6300	-30.87	20230919	4300	1.28	20230410	1.15	N	092780	500	65 억	95084	N	N	4	N	N
147	20240403	150610	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4350	-80	5	-1.81	117379670	26799	160.33	4450	4455	4310	5750	3105	4430	4379.57	0.72	-2008	4563	4496	4463	4396	4363	4480	4380	66	1320	500	3100	5	1	13168460	573	7.50	0.45	12	0.20	580.00	9564.00	6300	20230919	-30.95	4300	20230410	1.16	4995	-12.91	20240108	4310	0.93	20240403	6300	-30.95	20230919	4300	1.16	20230410	1.15	N	092780	500	65 억	95084	N	N	24	N	N
148	20240403	140606	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4365	-65	5	-1.47	105672380	24111	144.25	4450	4455	4310	5750	3105	4430	4382.29	0.72	-2124	4563	4496	4463	4396	4363	4480	4380	66	1320	500	3100	5	1	13168460	575	7.53	0.46	12	0.18	580.00	9564.00	6300	20230919	-30.71	4300	20230410	1.51	4995	-12.61	20240108	4310	1.28	20240403	6300	-30.71	20230919	4300	1.51	20230410	1.15	N	092780	500	65 억	95084	N	N	24	N	N
149	20240403	130606	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4375	-55	5	-1.24	77384555	17617	105.40	4450	4455	4370	5750	3105	4430	4392.11	0.72	-1911	4563	4496	4463	4396	4363	4480	4380	66	1320	500	3100	5	1	13168460	576	7.54	0.46	12	0.13	580.00	9564.00	6300	20230919	-30.56	4300	20230410	1.74	4995	-12.41	20240108	4370	0.11	20240403	6300	-30.56	20230919	4300	1.74	20230410	1.15	N	092780	500	65 억	95084	N	N	24	N	N
150	20240403	120605	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4370	-60	5	-1.35	70485610	16039	95.96	4450	4455	4370	5750	3105	4430	4394.12	0.72	-1845	4563	4496	4463	4396	4363	4480	4380	66	1320	500	3100	5	1	13168460	575	7.53	0.46	12	0.12	580.00	9564.00	6300	20230919	-30.63	4300	20230410	1.63	4995	-12.51	20240108	4370	0.00	20240403	6300	-30.63	20230919	4300	1.63	20230410	1.15	N	092780	500	65 억	95084	N	N	24	N	N
151	20240403	110607	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4390	-40	5	-0.90	37310035	8466	50.65	4450	4455	4375	5750	3105	4430	4406.40	0.72	-1845	4563	4496	4463	4396	4363	4480	4380	66	1320	500	3100	5	1	13168460	578	7.57	0.46	12	0.06	580.00	9564.00	6300	20230919	-30.32	4300	20230410	2.09	4995	-12.11	20240108	4375	0.34	20240403	6300	-30.32	20230919	4300	2.09	20230410	1.15	N	092780	500	65 억	95084	N	N	24	N	N
152	20240403	100607	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4405	-25	5	-0.56	19330630	4369	26.14	4450	4455	4405	5750	3105	4430	4424.19	0.72	-1580	4563	4496	4463	4396	4363	4480	4380	66	1320	500	3100	5	1	13168460	580	7.59	0.46	12	0.03	580.00	9564.00	6300	20230919	-30.08	4300	20230410	2.44	4995	-11.81	20240108	4405	0.00	20240403	6300	-30.08	20230919	4300	2.44	20230410	1.15	N	092780	500	65 억	95084	N	N	24	N	N
153	20240403	090608	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4430	0	3	0.00	3893050	877	5.25	4450	4455	4430	5750	3105	4430	4442.27	0.72	-472	4563	4496	4463	4396	4363	4480	4380	66	1320	500	3100	5	1	13168460	583	7.64	0.46	12	0.01	580.00	9564.00	6300	20230919	-29.68	4300	20230410	3.02	4995	-11.31	20240108	4430	0.00	20240403	6300	-29.68	20230919	4300	3.02	20230410	1.15	N	092780	500	65 억	95084	N	N	24	N	N
154	20240402	160557	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4430	-60	5	-1.34	73914330	16515	49.77	4490	4530	4430	5830	3145	4490	4477.65	0.77	-5818	4610	4550	4520	4460	4430	4535	4445	66	1340	500	3140	5	1	13168460	583	7.64	0.46	12	0.13	580.00	9564.00	6300	20230919	-29.68	4300	20230410	3.02	4995	-11.31	20240108	4430	0.00	20240402	6300	-29.68	20230919	4300	3.02	20230410	1.16	N	092780	500	65 억	100911	N	N	24	N	N
155	20240402	150605	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4470	-20	5	-0.45	57117795	12726	38.35	4490	4530	4460	5830	3145	4490	4488.28	0.77	-5671	4610	4550	4520	4460	4430	4535	4445	66	1340	500	3140	5	1	13168460	589	7.71	0.47	12	0.10	580.00	9564.00	6300	20230919	-29.05	4300	20230410	3.95	4995	-10.51	20240108	4460	0.22	20240402	6300	-29.05	20230919	4300	3.95	20230410	1.16	N	092780	500	65 억	100911	N	N	0	N	N
156	20240402	140606	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4475	-15	5	-0.33	50831015	11319	34.11	4490	4530	4475	5830	3145	4490	4490.77	0.77	-5004	4610	4550	4520	4460	4430	4535	4445	66	1340	500	3140	5	1	13168460	589	7.72	0.47	12	0.09	580.00	9564.00	6300	20230919	-28.97	4300	20230410	4.07	4995	-10.41	20240108	4475	0.00	20240402	6300	-28.97	20230919	4300	4.07	20230410	1.16	N	092780	500	65 억	100911	N	N	0	N	N
157	20240402	130557	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4480	-10	5	-0.22	44832925	9979	30.07	4490	4530	4475	5830	3145	4490	4492.73	0.77	-3929	4610	4550	4520	4460	4430	4535	4445	66	1340	500	3140	5	1	13168460	590	7.72	0.47	12	0.08	580.00	9564.00	6300	20230919	-28.89	4300	20230410	4.19	4995	-10.31	20240108	4475	0.11	20240402	6300	-28.89	20230919	4300	4.19	20230410	1.16	N	092780	500	65 억	100911	N	N	0	N	N
158	20240402	120553	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4485	-5	5	-0.11	38354815	8533	25.71	4490	4530	4475	5830	3145	4490	4494.88	0.77	-2789	4610	4550	4520	4460	4430	4535	4445	66	1340	500	3140	5	1	13168460	591	7.73	0.47	12	0.06	580.00	9564.00	6300	20230919	-28.81	4300	20230410	4.30	4995	-10.21	20240108	4475	0.22	20240402	6300	-28.81	20230919	4300	4.30	20230410	1.16	N	092780	500	65 억	100911	N	N	0	N	N
159	20240402	110559	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4480	-10	5	-0.22	33844865	7527	22.68	4490	4530	4475	5830	3145	4490	4496.46	0.77	-2678	4610	4550	4520	4460	4430	4535	4445	66	1340	500	3140	5	1	13168460	590	7.72	0.47	12	0.06	580.00	9564.00	6300	20230919	-28.89	4300	20230410	4.19	4995	-10.31	20240108	4475	0.11	20240402	6300	-28.89	20230919	4300	4.19	20230410	1.16	N	092780	500	65 억	100911	N	N	0	N	N
160	20240402	100559	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4515	25	2	0.56	20171435	4480	13.50	4490	4530	4490	5830	3145	4490	4502.55	0.77	-510	4610	4550	4520	4460	4430	4535	4445	66	1340	500	3140	5	1	13168460	595	7.78	0.47	12	0.03	580.00	9564.00	6300	20230919	-28.33	4300	20230410	5.00	4995	-9.61	20240108	4475	0.89	20240318	6300	-28.33	20230919	4300	5.00	20230410	1.16	N	092780	500	65 억	100911	N	N	0	N	N
161	20240402	090600	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4530	40	2	0.89	7590995	1689	5.09	4490	4530	4490	5830	3145	4490	4494.37	0.77	-177	4610	4550	4520	4460	4430	4535	4445	66	1340	500	3140	5	1	13168460	597	7.81	0.47	12	0.01	580.00	9564.00	6300	20230919	-28.10	4300	20230410	5.35	4995	-9.31	20240108	4475	1.23	20240318	6300	-28.10	20230919	4300	5.35	20230410	1.16	N	092780	500	65 억	100911	N	N	0	N	N
162	20240401	160557	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4490	-85	5	-1.86	144582375	32030	653.54	4575	4580	4490	5940	3205	4575	4513.97	0.77	-651	4608	4591	4568	4551	4528	4580	4540	66	1365	500	3200	5	1	13168460	591	7.74	0.47	12	0.24	580.00	9564.00	6300	20230919	-28.73	4300	20230410	4.42	4995	-10.11	20240108	4475	0.34	20240318	6300	-28.73	20230919	4300	4.42	20230410	1.16	N	092780	500	65 억	101019	N	N	0	N	N
163	20240401	150559	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4520	-55	5	-1.20	135246470	29955	611.20	4575	4580	4500	5940	3205	4575	4514.99	0.77	-147	4608	4591	4568	4551	4528	4580	4540	66	1365	500	3200	5	1	13168460	595	7.79	0.47	12	0.23	580.00	9564.00	6300	20230919	-28.25	4300	20230410	5.12	4995	-9.51	20240108	4475	1.01	20240318	6300	-28.25	20230919	4300	5.12	20230410	1.16	N	092780	500	65 억	101019	N	N	0	N	N
164	20240401	140554	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4530	-45	5	-0.98	134016795	29683	605.65	4575	4580	4500	5940	3205	4575	4514.93	0.77	-155	4608	4591	4568	4551	4528	4580	4540	66	1365	500	3200	5	1	13168460	597	7.81	0.47	12	0.23	580.00	9564.00	6300	20230919	-28.10	4300	20230410	5.35	4995	-9.31	20240108	4475	1.23	20240318	6300	-28.10	20230919	4300	5.35	20230410	1.16	N	092780	500	65 억	101019	N	N	0	N	N
165	20240401	130552	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4530	-45	5	-0.98	94109350	20818	424.77	4575	4580	4505	5940	3205	4575	4520.58	0.77	-172	4608	4591	4568	4551	4528	4580	4540	66	1365	500	3200	5	1	13168460	597	7.81	0.47	12	0.16	580.00	9564.00	6300	20230919	-28.10	4300	20230410	5.35	4995	-9.31	20240108	4475	1.23	20240318	6300	-28.10	20230919	4300	5.35	20230410	1.16	N	092780	500	65 억	101019	N	N	0	N	N
166	20240401	120559	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4510	-65	5	-1.42	77691945	17183	350.60	4575	4580	4505	5940	3205	4575	4521.44	0.77	-166	4608	4591	4568	4551	4528	4580	4540	66	1365	500	3200	5	1	13168460	594	7.78	0.47	12	0.13	580.00	9564.00	6300	20230919	-28.41	4300	20230410	4.88	4995	-9.71	20240108	4475	0.78	20240318	6300	-28.41	20230919	4300	4.88	20230410	1.16	N	092780	500	65 억	101019	N	N	0	N	N
167	20240401	110557	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4535	-40	5	-0.87	44098960	9735	198.63	4575	4580	4510	5940	3205	4575	4529.94	0.77	-175	4608	4591	4568	4551	4528	4580	4540	66	1365	500	3200	5	1	13168460	597	7.82	0.47	12	0.07	580.00	9564.00	6300	20230919	-28.02	4300	20230410	5.47	4995	-9.21	20240108	4475	1.34	20240318	6300	-28.02	20230919	4300	5.47	20230410	1.16	N	092780	500	65 억	101019	N	N	0	N	N
168	20240401	100554	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4550	-25	5	-0.55	11950345	2621	53.48	4575	4580	4545	5940	3205	4575	4559.46	0.77	-571	4608	4591	4568	4551	4528	4580	4540	66	1365	500	3200	5	1	13168460	599	7.84	0.48	12	0.02	580.00	9564.00	6300	20230919	-27.78	4300	20230410	5.81	4995	-8.91	20240108	4475	1.68	20240318	6300	-27.78	20230919	4300	5.81	20230410	1.16	N	092780	500	65 억	101019	N	N	0	N	N
169	20240401	090555	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4580	5	2	0.11	1267525	277	5.65	4575	4580	4575	5940	3205	4575	4575.90	0.77	-174	4608	4591	4568	4551	4528	4580	4540	66	1365	500	3200	5	1	13168460	603	7.90	0.48	12	0.00	580.00	9564.00	6300	20230919	-27.30	4300	20230410	6.51	4995	-8.31	20240108	4475	2.35	20240318	6300	-27.30	20230919	4300	6.51	20230410	1.16	N	092780	500	65 억	101019	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History