KissMeData/308170/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161115	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10200	240	2	2.41	214417980	21209	171.70	9960	10200	9960	12940	6980	9960	10109.25	0.52	2182	10080	10020	9910	9850	9740	10050	9880	43	2980	500	7170	10	1	8610000	878	-5.19	1.03	12	0.25	-1964.00	9884.00	20850	20230418	-51.08	9620	20240320	6.03	12450	-18.07	20240115	9620	6.03	20240320	20850	-51.08	20230418	9620	6.03	20240320	2.48	N	308170	500	43 억	44849	N	N	2	N	N
3	20240329	151117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10170	210	2	2.11	191918150	19003	153.85	9960	10200	9960	12940	6980	9960	10099.36	0.52	2159	10080	10020	9910	9850	9740	10050	9880	43	2980	500	7170	10	1	8610000	876	-5.18	1.03	12	0.22	-1964.00	9884.00	20850	20230418	-51.22	9620	20240320	5.72	12450	-18.31	20240115	9620	5.72	20240320	20850	-51.22	20230418	9620	5.72	20240320	2.48	N	308170	500	43 억	44849	N	N	2	N	N
4	20240329	141113	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10190	230	2	2.31	158720540	15738	127.41	9960	10200	9960	12940	6980	9960	10085.18	0.52	2171	10080	10020	9910	9850	9740	10050	9880	43	2980	500	7170	10	1	8610000	877	-5.19	1.03	12	0.18	-1964.00	9884.00	20850	20230418	-51.13	9620	20240320	5.93	12450	-18.15	20240115	9620	5.93	20240320	20850	-51.13	20230418	9620	5.93	20240320	2.48	N	308170	500	43 억	44849	N	N	2	N	N
5	20240329	131055	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10110	150	2	1.51	119672770	11891	96.27	9960	10170	9960	12940	6980	9960	10064.15	0.52	1688	10080	10020	9910	9850	9740	10050	9880	43	2980	500	7170	10	1	8610000	870	-5.15	1.02	12	0.14	-1964.00	9884.00	20850	20230418	-51.51	9620	20240320	5.09	12450	-18.80	20240115	9620	5.09	20240320	20850	-51.51	20230418	9620	5.09	20240320	2.48	N	308170	500	43 억	44849	N	N	2	N	N
6	20240329	121107	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10100	140	2	1.41	96120820	9562	77.41	9960	10170	9960	12940	6980	9960	10052.38	0.52	848	10080	10020	9910	9850	9740	10050	9880	43	2980	500	7170	10	1	8610000	870	-5.14	1.02	12	0.11	-1964.00	9884.00	20850	20230418	-51.56	9620	20240320	4.99	12450	-18.88	20240115	9620	4.99	20240320	20850	-51.56	20230418	9620	4.99	20240320	2.48	N	308170	500	43 억	44849	N	N	2	N	N
7	20240329	111053	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10140	180	2	1.81	84171040	8378	67.83	9960	10170	9960	12940	6980	9960	10046.67	0.52	448	10080	10020	9910	9850	9740	10050	9880	43	2980	500	7170	10	1	8610000	873	-5.16	1.03	12	0.10	-1964.00	9884.00	20850	20230418	-51.37	9620	20240320	5.41	12450	-18.55	20240115	9620	5.41	20240320	20850	-51.37	20230418	9620	5.41	20240320	2.48	N	308170	500	43 억	44849	N	N	2	N	N
8	20240329	101053	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10000	40	2	0.40	32177110	3225	26.11	9960	10040	9960	12940	6980	9960	9977.40	0.52	-260	10080	10020	9910	9850	9740	10050	9880	43	2980	500	7170	10	1	8610000	861	-5.09	1.01	12	0.04	-1964.00	9884.00	20850	20230418	-52.04	9620	20240320	3.95	12450	-19.68	20240115	9620	3.95	20240320	20850	-52.04	20230418	9620	3.95	20240320	2.48	N	308170	500	43 억	44849	N	N	2	N	N
9	20240329	091053	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10000	40	2	0.40	5683090	570	4.61	9960	10000	9960	12940	6980	9960	9970.33	0.52	-76	10080	10020	9910	9850	9740	10050	9880	43	2980	500	7170	10	1	8610000	861	-5.09	1.01	12	0.01	-1964.00	9884.00	20850	20230418	-52.04	9620	20240320	3.95	12450	-19.68	20240115	9620	3.95	20240320	20850	-52.04	20230418	9620	3.95	20240320	2.48	N	308170	500	43 억	44849	N	N	2	N	N
10	20240328	161101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9960	160	2	1.63	118691330	12026	144.82	9800	9970	9800	12740	6860	9800	9869.52	0.47	4508	9946	9872	9796	9722	9646	9835	9685	43	2940	500	7050	10	1	8610000	858	-5.07	1.01	12	0.14	-1964.00	9884.00	20850	20230418	-52.23	9620	20240320	3.53	12450	-20.00	20240115	9620	3.53	20240320	20850	-52.23	20230418	9620	3.53	20240320	2.48	N	308170	500	43 억	40392	N	N	2	N	N
11	20240328	151102	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9930	130	2	1.33	112985280	11453	137.92	9800	9970	9800	12740	6860	9800	9865.13	0.47	4487	9946	9872	9796	9722	9646	9835	9685	43	2940	500	7050	10	1	8610000	855	-5.06	1.00	12	0.13	-1964.00	9884.00	20850	20230418	-52.37	9620	20240320	3.22	12450	-20.24	20240115	9620	3.22	20240320	20850	-52.37	20230418	9620	3.22	20240320	2.48	N	308170	500	43 억	40392	N	N	2	N	N
12	20240328	141049	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9910	110	2	1.12	93035540	9436	113.63	9800	9920	9800	12740	6860	9800	9859.64	0.47	3949	9946	9872	9796	9722	9646	9835	9685	43	2940	500	7050	10	1	8610000	853	-5.05	1.00	12	0.11	-1964.00	9884.00	20850	20230418	-52.47	9620	20240320	3.01	12450	-20.40	20240115	9620	3.01	20240320	20850	-52.47	20230418	9620	3.01	20240320	2.48	N	308170	500	43 억	40392	N	N	2	N	N
13	20240328	131049	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9820	20	2	0.20	49834100	5068	61.03	9800	9890	9800	12740	6860	9800	9833.09	0.47	637	9946	9872	9796	9722	9646	9835	9685	43	2940	500	7050	10	1	8610000	846	-5.00	0.99	12	0.06	-1964.00	9884.00	20850	20230418	-52.90	9620	20240320	2.08	12450	-21.12	20240115	9620	2.08	20240320	20850	-52.90	20230418	9620	2.08	20240320	2.48	N	308170	500	43 억	40392	N	N	2	N	N
14	20240328	121053	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9830	30	2	0.31	35271390	3584	43.16	9800	9890	9800	12740	6860	9800	9841.35	0.47	512	9946	9872	9796	9722	9646	9835	9685	43	2940	500	7050	10	1	8610000	846	-5.01	0.99	12	0.04	-1964.00	9884.00	20850	20230418	-52.85	9620	20240320	2.18	12450	-21.04	20240115	9620	2.18	20240320	20850	-52.85	20230418	9620	2.18	20240320	2.48	N	308170	500	43 억	40392	N	N	2	N	N
15	20240328	111058	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9810	10	2	0.10	27008130	2743	33.03	9800	9890	9800	12740	6860	9800	9846.20	0.47	264	9946	9872	9796	9722	9646	9835	9685	43	2940	500	7050	10	1	8610000	845	-4.99	0.99	12	0.03	-1964.00	9884.00	20850	20230418	-52.95	9620	20240320	1.98	12450	-21.20	20240115	9620	1.98	20240320	20850	-52.95	20230418	9620	1.98	20240320	2.48	N	308170	500	43 억	40392	N	N	2	N	N
16	20240328	101107	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9870	70	2	0.71	19254960	1957	23.57	9800	9870	9800	12740	6860	9800	9839.02	0.47	55	9946	9872	9796	9722	9646	9835	9685	43	2940	500	7050	10	1	8610000	850	-5.03	1.00	12	0.02	-1964.00	9884.00	20850	20230418	-52.66	9620	20240320	2.60	12450	-20.72	20240115	9620	2.60	20240320	20850	-52.66	20230418	9620	2.60	20240320	2.48	N	308170	500	43 억	40392	N	N	2	N	N
17	20240328	091111	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9840	40	2	0.41	3960310	404	4.87	9800	9840	9800	12740	6860	9800	9802.75	0.47	-206	9946	9872	9796	9722	9646	9835	9685	43	2940	500	7050	10	1	8610000	847	-5.01	1.00	12	0.00	-1964.00	9884.00	20850	20230418	-52.81	9620	20240320	2.29	12450	-20.96	20240115	9620	2.29	20240320	20850	-52.81	20230418	9620	2.29	20240320	2.48	N	308170	500	43 억	40392	N	N	2	N	N
18	20240327	161107	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9800	-30	5	-0.31	81206010	8304	77.01	9830	9870	9720	12770	6890	9830	9779.14	0.44	1561	10043	9936	9863	9756	9683	9900	9720	43	2940	500	7070	10	1	8610000	844	-4.99	0.99	12	0.10	-1964.00	9884.00	20850	20230418	-53.00	9620	20240320	1.87	12450	-21.29	20240115	9620	1.87	20240320	20850	-53.00	20230418	9620	1.87	20240320	2.48	N	308170	500	43 억	38028	N	N	2	N	N
19	20240327	151105	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9770	-60	5	-0.61	77665920	7942	73.65	9830	9870	9720	12770	6890	9830	9779.14	0.44	1561	10043	9936	9863	9756	9683	9900	9720	43	2940	500	7070	10	1	8610000	841	-4.97	0.99	12	0.09	-1964.00	9884.00	20850	20230418	-53.14	9620	20240320	1.56	12450	-21.53	20240115	9620	1.56	20240320	20850	-53.14	20230418	9620	1.56	20240320	2.48	N	308170	500	43 억	38028	N	N	2	N	N
20	20240327	141106	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9830	0	3	0.00	69089540	7065	65.52	9830	9870	9720	12770	6890	9830	9779.13	0.44	1531	10043	9936	9863	9756	9683	9900	9720	43	2940	500	7070	10	1	8610000	846	-5.01	0.99	12	0.08	-1964.00	9884.00	20850	20230418	-52.85	9620	20240320	2.18	12450	-21.04	20240115	9620	2.18	20240320	20850	-52.85	20230418	9620	2.18	20240320	2.48	N	308170	500	43 억	38028	N	N	2	N	N
21	20240327	131103	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9790	-40	5	-0.41	63175070	6461	59.92	9830	9870	9720	12770	6890	9830	9777.91	0.44	1531	10043	9936	9863	9756	9683	9900	9720	43	2940	500	7070	10	1	8610000	843	-4.98	0.99	12	0.08	-1964.00	9884.00	20850	20230418	-53.05	9620	20240320	1.77	12450	-21.37	20240115	9620	1.77	20240320	20850	-53.05	20230418	9620	1.77	20240320	2.48	N	308170	500	43 억	38028	N	N	2	N	N
22	20240327	121104	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9840	10	2	0.10	59596230	6096	56.53	9830	9870	9720	12770	6890	9830	9776.28	0.44	1500	10043	9936	9863	9756	9683	9900	9720	43	2940	500	7070	10	1	8610000	847	-5.01	1.00	12	0.07	-1964.00	9884.00	20850	20230418	-52.81	9620	20240320	2.29	12450	-20.96	20240115	9620	2.29	20240320	20850	-52.81	20230418	9620	2.29	20240320	2.48	N	308170	500	43 억	38028	N	N	2	N	N
23	20240327	111105	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9770	-60	5	-0.61	56172260	5748	53.31	9830	9870	9720	12770	6890	9830	9772.49	0.44	1500	10043	9936	9863	9756	9683	9900	9720	43	2940	500	7070	10	1	8610000	841	-4.97	0.99	12	0.07	-1964.00	9884.00	20850	20230418	-53.14	9620	20240320	1.56	12450	-21.53	20240115	9620	1.56	20240320	20850	-53.14	20230418	9620	1.56	20240320	2.48	N	308170	500	43 억	38028	N	N	2	N	N
24	20240327	101101	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9860	30	2	0.31	47074910	4822	44.72	9830	9870	9720	12770	6890	9830	9762.53	0.44	1506	10043	9936	9863	9756	9683	9900	9720	43	2940	500	7070	10	1	8610000	849	-5.02	1.00	12	0.06	-1964.00	9884.00	20850	20230418	-52.71	9620	20240320	2.49	12450	-20.80	20240115	9620	2.49	20240320	20850	-52.71	20230418	9620	2.49	20240320	2.48	N	308170	500	43 억	38028	N	N	2	N	N
25	20240327	091108	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9830	0	3	0.00	1454840	148	1.37	9830	9830	9830	12770	6890	9830	9830.00	0.44	-18	10043	9936	9863	9756	9683	9900	9720	43	2940	500	7070	10	1	8610000	846	-5.01	0.99	12	0.00	-1964.00	9884.00	20850	20230418	-52.85	9620	20240320	2.18	12450	-21.04	20240115	9620	2.18	20240320	20850	-52.85	20230418	9620	2.18	20240320	2.48	N	308170	500	43 억	38028	N	N	2	N	N
26	20240326	160959	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9830	-90	5	-0.91	106221760	10782	114.40	9970	9970	9790	12890	6950	9920	9851.77	0.46	-1084	10120	10020	9930	9830	9740	9975	9785	43	2970	500	7140	10	1	8610000	846	-5.01	0.99	12	0.13	-1964.00	9884.00	20850	20230418	-52.85	9620	20240320	2.18	12450	-21.04	20240115	9620	2.18	20240320	20850	-52.85	20230418	9620	2.18	20240320	2.48	N	308170	500	43 억	39562	N	N	2	N	N
27	20240326	151052	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9860	-60	5	-0.60	97452680	9891	104.94	9970	9970	9790	12890	6950	9920	9852.66	0.46	-690	10120	10020	9930	9830	9740	9975	9785	43	2970	500	7140	10	1	8610000	849	-5.02	1.00	12	0.11	-1964.00	9884.00	20850	20230418	-52.71	9620	20240320	2.49	12450	-20.80	20240115	9620	2.49	20240320	20850	-52.71	20230418	9620	2.49	20240320	2.48	N	308170	500	43 억	39562	N	N	13	N	N
28	20240326	141049	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9850	-70	5	-0.71	93423890	9483	100.62	9970	9970	9790	12890	6950	9920	9851.72	0.46	-561	10120	10020	9930	9830	9740	9975	9785	43	2970	500	7140	10	1	8610000	848	-5.02	1.00	12	0.11	-1964.00	9884.00	20850	20230418	-52.76	9620	20240320	2.39	12450	-20.88	20240115	9620	2.39	20240320	20850	-52.76	20230418	9620	2.39	20240320	2.48	N	308170	500	43 억	39562	N	N	13	N	N
29	20240326	131045	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9830	-90	5	-0.91	86581280	8789	93.25	9970	9970	9790	12890	6950	9920	9851.10	0.46	-561	10120	10020	9930	9830	9740	9975	9785	43	2970	500	7140	10	1	8610000	846	-5.01	0.99	12	0.10	-1964.00	9884.00	20850	20230418	-52.85	9620	20240320	2.18	12450	-21.04	20240115	9620	2.18	20240320	20850	-52.85	20230418	9620	2.18	20240320	2.48	N	308170	500	43 억	39562	N	N	13	N	N
30	20240326	121044	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9830	-90	5	-0.91	82944220	8419	89.33	9970	9970	9790	12890	6950	9920	9852.03	0.46	-542	10120	10020	9930	9830	9740	9975	9785	43	2970	500	7140	10	1	8610000	846	-5.01	0.99	12	0.10	-1964.00	9884.00	20850	20230418	-52.85	9620	20240320	2.18	12450	-21.04	20240115	9620	2.18	20240320	20850	-52.85	20230418	9620	2.18	20240320	2.48	N	308170	500	43 억	39562	N	N	13	N	N
31	20240326	111040	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9910	-10	5	-0.10	56239460	5697	60.45	9970	9970	9800	12890	6950	9920	9871.77	0.46	-542	10120	10020	9930	9830	9740	9975	9785	43	2970	500	7140	10	1	8610000	853	-5.05	1.00	12	0.07	-1964.00	9884.00	20850	20230418	-52.47	9620	20240320	3.01	12450	-20.40	20240115	9620	3.01	20240320	20850	-52.47	20230418	9620	3.01	20240320	2.48	N	308170	500	43 억	39562	N	N	13	N	N
32	20240326	101053	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9890	-30	5	-0.30	33827130	3417	36.25	9970	9970	9860	12890	6950	9920	9899.66	0.46	-480	10120	10020	9930	9830	9740	9975	9785	43	2970	500	7140	10	1	8610000	852	-5.04	1.00	12	0.04	-1964.00	9884.00	20850	20230418	-52.57	9620	20240320	2.81	12450	-20.56	20240115	9620	2.81	20240320	20850	-52.57	20230418	9620	2.81	20240320	2.48	N	308170	500	43 억	39562	N	N	13	N	N
33	20240326	091053	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9920	0	3	0.00	337840	34	0.36	9970	9970	9920	12890	6950	9920	9936.47	0.46	-20	10120	10020	9930	9830	9740	9975	9785	43	2970	500	7140	10	1	8610000	854	-5.05	1.00	12	0.00	-1964.00	9884.00	20850	20230418	-52.42	9620	20240320	3.12	12450	-20.32	20240115	9620	3.12	20240320	20850	-52.42	20230418	9620	3.12	20240320	2.48	N	308170	500	43 억	39562	N	N	13	N	N
34	20240325	161128	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9920	20	2	0.20	93111620	9375	132.51	9950	10030	9840	12870	6930	9900	9931.91	0.49	-2286	9993	9946	9853	9806	9713	9970	9830	43	2970	500	7120	10	1	8610000	854	-5.05	1.00	12	0.11	-1964.00	9884.00	20850	20230418	-52.42	9620	20240320	3.12	12450	-20.32	20240115	9620	3.12	20240320	20850	-52.42	20230418	9620	3.12	20240320	2.50	N	308170	500	43 억	42174	N	N	13	N	N
35	20240325	151133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9870	-30	5	-0.30	89920590	9053	127.96	9950	10030	9840	12870	6930	9900	9932.68	0.49	-2149	9993	9946	9853	9806	9713	9970	9830	43	2970	500	7120	10	1	8610000	850	-5.03	1.00	12	0.11	-1964.00	9884.00	20850	20230418	-52.66	9620	20240320	2.60	12450	-20.72	20240115	9620	2.60	20240320	20850	-52.66	20230418	9620	2.60	20240320	2.50	N	308170	500	43 억	42174	N	N	7	N	N
36	20240325	141130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9920	20	2	0.20	67773950	6815	96.33	9950	10030	9840	12870	6930	9900	9944.82	0.49	-1440	9993	9946	9853	9806	9713	9970	9830	43	2970	500	7120	10	1	8610000	854	-5.05	1.00	12	0.08	-1964.00	9884.00	20850	20230418	-52.42	9620	20240320	3.12	12450	-20.32	20240115	9620	3.12	20240320	20850	-52.42	20230418	9620	3.12	20240320	2.50	N	308170	500	43 억	42174	N	N	7	N	N
37	20240325	131129	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9940	40	2	0.40	62360280	6271	88.64	9950	10030	9840	12870	6930	9900	9944.23	0.49	-1298	9993	9946	9853	9806	9713	9970	9830	43	2970	500	7120	10	1	8610000	856	-5.06	1.01	12	0.07	-1964.00	9884.00	20850	20230418	-52.33	9620	20240320	3.33	12450	-20.16	20240115	9620	3.33	20240320	20850	-52.33	20230418	9620	3.33	20240320	2.50	N	308170	500	43 억	42174	N	N	7	N	N
38	20240325	121132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9970	70	2	0.71	49308190	4961	70.12	9950	10030	9840	12870	6930	9900	9939.16	0.49	-484	9993	9946	9853	9806	9713	9970	9830	43	2970	500	7120	10	1	8610000	858	-5.08	1.01	12	0.06	-1964.00	9884.00	20850	20230418	-52.18	9620	20240320	3.64	12450	-19.92	20240115	9620	3.64	20240320	20850	-52.18	20230418	9620	3.64	20240320	2.50	N	308170	500	43 억	42174	N	N	7	N	N
39	20240325	111131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10000	100	2	1.01	47883310	4818	68.10	9950	10030	9840	12870	6930	9900	9938.42	0.49	-483	9993	9946	9853	9806	9713	9970	9830	43	2970	500	7120	10	1	8610000	861	-5.09	1.01	12	0.06	-1964.00	9884.00	20850	20230418	-52.04	9620	20240320	3.95	12450	-19.68	20240115	9620	3.95	20240320	20850	-52.04	20230418	9620	3.95	20240320	2.50	N	308170	500	43 억	42174	N	N	7	N	N
40	20240325	101130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10030	130	2	1.31	37581710	3786	53.51	9950	10030	9840	12870	6930	9900	9926.49	0.49	-247	9993	9946	9853	9806	9713	9970	9830	43	2970	500	7120	10	1	8610000	864	-5.11	1.01	12	0.04	-1964.00	9884.00	20850	20230418	-51.89	9620	20240320	4.26	12450	-19.44	20240115	9620	4.26	20240320	20850	-51.89	20230418	9620	4.26	20240320	2.50	N	308170	500	43 억	42174	N	N	7	N	N
41	20240325	091133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9990	90	2	0.91	5764920	579	8.18	9950	10000	9900	12870	6930	9900	9956.68	0.49	-138	9993	9946	9853	9806	9713	9970	9830	43	2970	500	7120	10	1	8610000	860	-5.09	1.01	12	0.01	-1964.00	9884.00	20850	20230418	-52.09	9620	20240320	3.85	12450	-19.76	20240115	9620	3.85	20240320	20850	-52.09	20230418	9620	3.85	20240320	2.50	N	308170	500	43 억	42174	N	N	7	N	N
42	20240322	161131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9900	50	2	0.51	69531580	7074	35.26	9850	9900	9760	12800	6900	9850	9828.97	0.48	682	9956	9902	9846	9792	9736	9930	9820	43	2950	500	7090	10	1	8610000	852	75.57	0.82	12	0.08	131.00	12061.00	20850	20230418	-52.52	9620	20240320	2.91	12450	-20.48	20240115	9620	2.91	20240320	20850	-52.52	20230418	9620	2.91	20240320	2.50	N	308170	500	43 억	41487	N	N	7	N	N
43	20240322	151135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9870	20	2	0.20	61288550	6241	31.11	9850	9900	9760	12800	6900	9850	9820.31	0.48	579	9956	9902	9846	9792	9736	9930	9820	43	2950	500	7090	10	1	8610000	850	75.34	0.82	12	0.07	131.00	12061.00	20850	20230418	-52.66	9620	20240320	2.60	12450	-20.72	20240115	9620	2.60	20240320	20850	-52.66	20230418	9620	2.60	20240320	2.50	N	308170	500	43 억	41487	N	N	9	N	N
44	20240322	141122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9870	20	2	0.20	53022860	5405	26.94	9850	9890	9760	12800	6900	9850	9809.96	0.48	419	9956	9902	9846	9792	9736	9930	9820	43	2950	500	7090	10	1	8610000	850	75.34	0.82	12	0.06	131.00	12061.00	20850	20230418	-52.66	9620	20240320	2.60	12450	-20.72	20240115	9620	2.60	20240320	20850	-52.66	20230418	9620	2.60	20240320	2.50	N	308170	500	43 억	41487	N	N	9	N	N
45	20240322	131128	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9840	-10	5	-0.10	40454980	4129	20.58	9850	9850	9760	12800	6900	9850	9797.77	0.48	-116	9956	9902	9846	9792	9736	9930	9820	43	2950	500	7090	10	1	8610000	847	75.11	0.82	12	0.05	131.00	12061.00	20850	20230418	-52.81	9620	20240320	2.29	12450	-20.96	20240115	9620	2.29	20240320	20850	-52.81	20230418	9620	2.29	20240320	2.50	N	308170	500	43 억	41487	N	N	9	N	N
46	20240322	121124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9790	-60	5	-0.61	30931390	3157	15.74	9850	9850	9760	12800	6900	9850	9797.72	0.48	-193	9956	9902	9846	9792	9736	9930	9820	43	2950	500	7090	10	1	8610000	843	74.73	0.81	12	0.04	131.00	12061.00	20850	20230418	-53.05	9620	20240320	1.77	12450	-21.37	20240115	9620	1.77	20240320	20850	-53.05	20230418	9620	1.77	20240320	2.50	N	308170	500	43 억	41487	N	N	9	N	N
47	20240322	111132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9800	-50	5	-0.51	17183070	1753	8.74	9850	9850	9760	12800	6900	9850	9802.09	0.48	-388	9956	9902	9846	9792	9736	9930	9820	43	2950	500	7090	10	1	8610000	844	74.81	0.81	12	0.02	131.00	12061.00	20850	20230418	-53.00	9620	20240320	1.87	12450	-21.29	20240115	9620	1.87	20240320	20850	-53.00	20230418	9620	1.87	20240320	2.50	N	308170	500	43 억	41487	N	N	9	N	N
48	20240322	101123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9780	-70	5	-0.71	12553820	1280	6.38	9850	9850	9760	12800	6900	9850	9807.67	0.48	-388	9956	9902	9846	9792	9736	9930	9820	43	2950	500	7090	10	1	8610000	842	74.66	0.81	12	0.01	131.00	12061.00	20850	20230418	-53.09	9620	20240320	1.66	12450	-21.45	20240115	9620	1.66	20240320	20850	-53.09	20230418	9620	1.66	20240320	2.50	N	308170	500	43 억	41487	N	N	9	N	N
49	20240322	091123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9830	-20	5	-0.20	3108870	316	1.58	9850	9850	9800	12800	6900	9850	9838.20	0.48	-264	9956	9902	9846	9792	9736	9930	9820	43	2950	500	7090	10	1	8610000	846	75.04	0.82	12	0.00	131.00	12061.00	20850	20230418	-52.85	9620	20240320	2.18	12450	-21.04	20240115	9620	2.18	20240320	20850	-52.85	20230418	9620	2.18	20240320	2.50	N	308170	500	43 억	41487	N	N	9	N	N
50	20240321	161127	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9850	30	2	0.31	195379820	19908	190.18	9820	9900	9790	12760	6880	9820	9813.79	0.37	9822	9980	9900	9760	9680	9540	9830	9610	43	2940	500	7070	10	1	8610000	848	75.19	0.82	12	0.23	131.00	12061.00	20850	20230418	-52.76	9620	20240320	2.39	12450	-20.88	20240115	9620	2.39	20240320	20850	-52.76	20230418	9620	2.39	20240320	2.50	N	308170	500	43 억	31626	N	N	9	N	N
51	20240321	151123	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9820	0	3	0.00	189194860	19280	184.18	9820	9900	9790	12760	6880	9820	9813.01	0.37	9745	9980	9900	9760	9680	9540	9830	9610	43	2940	500	7070	10	1	8610000	846	74.96	0.81	12	0.22	131.00	12061.00	20850	20230418	-52.90	9620	20240320	2.08	12450	-21.12	20240115	9620	2.08	20240320	20850	-52.90	20230418	9620	2.08	20240320	2.50	N	308170	500	43 억	31626	N	N	0	N	N
52	20240321	141122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9830	10	2	0.10	149307260	15214	145.34	9820	9900	9790	12760	6880	9820	9813.81	0.37	8218	9980	9900	9760	9680	9540	9830	9610	43	2940	500	7070	10	1	8610000	846	75.04	0.82	12	0.18	131.00	12061.00	20850	20230418	-52.85	9620	20240320	2.18	12450	-21.04	20240115	9620	2.18	20240320	20850	-52.85	20230418	9620	2.18	20240320	2.50	N	308170	500	43 억	31626	N	N	0	N	N
53	20240321	131111	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9820	0	3	0.00	129182940	13165	125.76	9820	9900	9790	12760	6880	9820	9812.60	0.37	6993	9980	9900	9760	9680	9540	9830	9610	43	2940	500	7070	10	1	8610000	846	74.96	0.81	12	0.15	131.00	12061.00	20850	20230418	-52.90	9620	20240320	2.08	12450	-21.12	20240115	9620	2.08	20240320	20850	-52.90	20230418	9620	2.08	20240320	2.50	N	308170	500	43 억	31626	N	N	0	N	N
54	20240321	121125	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9790	-30	5	-0.31	63391420	6459	61.70	9820	9900	9790	12760	6880	9820	9814.43	0.37	1667	9980	9900	9760	9680	9540	9830	9610	43	2940	500	7070	10	1	8610000	843	74.73	0.81	12	0.08	131.00	12061.00	20850	20230418	-53.05	9620	20240320	1.77	12450	-21.37	20240115	9620	1.77	20240320	20850	-53.05	20230418	9620	1.77	20240320	2.50	N	308170	500	43 억	31626	N	N	0	N	N
55	20240321	111122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9800	-20	5	-0.20	40764250	4153	39.67	9820	9900	9790	12760	6880	9820	9815.62	0.37	1006	9980	9900	9760	9680	9540	9830	9610	43	2940	500	7070	10	1	8610000	844	74.81	0.81	12	0.05	131.00	12061.00	20850	20230418	-53.00	9620	20240320	1.87	12450	-21.29	20240115	9620	1.87	20240320	20850	-53.00	20230418	9620	1.87	20240320	2.50	N	308170	500	43 억	31626	N	N	0	N	N
56	20240321	101125	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9830	10	2	0.10	32919010	3353	32.03	9820	9900	9790	12760	6880	9820	9817.78	0.37	1006	9980	9900	9760	9680	9540	9830	9610	43	2940	500	7070	10	1	8610000	846	75.04	0.82	12	0.04	131.00	12061.00	20850	20230418	-52.85	9620	20240320	2.18	12450	-21.04	20240115	9620	2.18	20240320	20850	-52.85	20230418	9620	2.18	20240320	2.50	N	308170	500	43 억	31626	N	N	0	N	N
57	20240321	091131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9830	10	2	0.10	18391410	1871	17.87	9820	9900	9810	12760	6880	9820	9829.72	0.37	818	9980	9900	9760	9680	9540	9830	9610	43	2940	500	7070	10	1	8610000	846	75.04	0.82	12	0.02	131.00	12061.00	20850	20230418	-52.85	9620	20240320	2.18	12450	-21.04	20240115	9620	2.18	20240320	20850	-52.85	20230418	9620	2.18	20240320	2.50	N	308170	500	43 억	31626	N	N	0	N	N
58	20240320	161111	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9820	20	2	0.20	101472380	10415	81.25	9840	9840	9620	12740	6860	9800	9742.83	0.36	773	10066	9932	9816	9682	9566	9875	9625	43	2940	500	7050	10	1	8610000	846	74.96	0.81	12	0.12	131.00	12061.00	20850	20230418	-52.90	9620	20240320	2.08	12450	-21.12	20240115	9620	2.08	20240320	20850	-52.90	20230418	9620	2.08	20240320	2.49	N	308170	500	43 억	30904	N	N	20	N	N
59	20240320	151115	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9820	20	2	0.20	96840000	9943	77.57	9840	9840	9620	12740	6860	9800	9739.52	0.36	686	10066	9932	9816	9682	9566	9875	9625	43	2940	500	7050	10	1	8610000	846	74.96	0.81	12	0.12	131.00	12061.00	20850	20230418	-52.90	9620	20240320	2.08	12450	-21.12	20240115	9620	2.08	20240320	20850	-52.90	20230418	9620	2.08	20240320	2.49	N	308170	500	43 억	30904	N	N	20	N	N
60	20240320	141120	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9780	-20	5	-0.20	75023030	7715	60.19	9840	9840	9620	12740	6860	9800	9724.31	0.36	555	10066	9932	9816	9682	9566	9875	9625	43	2940	500	7050	10	1	8610000	842	74.66	0.81	12	0.09	131.00	12061.00	20850	20230418	-53.09	9620	20240320	1.66	12450	-21.45	20240115	9620	1.66	20240320	20850	-53.09	20230418	9620	1.66	20240320	2.49	N	308170	500	43 억	30904	N	N	20	N	N
61	20240320	131121	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9750	-50	5	-0.51	40765720	4174	32.56	9840	9840	9700	12740	6860	9800	9766.58	0.36	143	10066	9932	9816	9682	9566	9875	9625	43	2940	500	7050	10	1	8610000	839	74.43	0.81	12	0.05	131.00	12061.00	20850	20230418	-53.24	9700	20240320	0.52	12450	-21.69	20240115	9700	0.52	20240320	20850	-53.24	20230418	9700	0.52	20240320	2.49	N	308170	500	43 억	30904	N	N	20	N	N
62	20240320	121113	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9760	-40	5	-0.41	21500270	2197	17.14	9840	9840	9700	12740	6860	9800	9786.19	0.36	-1	10066	9932	9816	9682	9566	9875	9625	43	2940	500	7050	10	1	8610000	840	74.50	0.81	12	0.03	131.00	12061.00	20850	20230418	-53.19	9700	20240320	0.62	12450	-21.61	20240115	9700	0.62	20240320	20850	-53.19	20230418	9700	0.62	20240320	2.49	N	308170	500	43 억	30904	N	N	20	N	N
63	20240320	111115	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9780	-20	5	-0.20	18894320	1930	15.06	9840	9840	9700	12740	6860	9800	9789.80	0.36	-1	10066	9932	9816	9682	9566	9875	9625	43	2940	500	7050	10	1	8610000	842	74.66	0.81	12	0.02	131.00	12061.00	20850	20230418	-53.09	9700	20240320	0.82	12450	-21.45	20240115	9700	0.82	20240320	20850	-53.09	20230418	9700	0.82	20240320	2.49	N	308170	500	43 억	30904	N	N	20	N	N
64	20240320	101108	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9810	10	2	0.10	6263000	638	4.98	9840	9840	9800	12740	6860	9800	9816.61	0.36	-1	10066	9932	9816	9682	9566	9875	9625	43	2940	500	7050	10	1	8610000	845	74.89	0.81	12	0.01	131.00	12061.00	20850	20230418	-52.95	9700	20240313	1.13	12450	-21.20	20240115	9700	1.13	20240313	20850	-52.95	20230418	9700	1.13	20240313	2.49	N	308170	500	43 억	30904	N	N	20	N	N
65	20240320	091114	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9810	10	2	0.10	981060	100	0.78	9840	9840	9810	12740	6860	9800	9810.60	0.36	0	10066	9932	9816	9682	9566	9875	9625	43	2940	500	7050	10	1	8610000	845	74.89	0.81	12	0.00	131.00	12061.00	20850	20230418	-52.95	9700	20240313	1.13	12450	-21.20	20240115	9700	1.13	20240313	20850	-52.95	20230418	9700	1.13	20240313	2.49	N	308170	500	43 억	30904	N	N	20	N	N
66	20240319	161101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9800	0	3	0.00	124439010	12753	109.04	9850	9950	9700	12740	6860	9800	9757.62	0.35	828	10026	9912	9836	9722	9646	9875	9685	43	2940	500	7050	10	1	8610000	844	74.81	0.81	12	0.15	131.00	12061.00	20850	20230418	-53.00	9700	20240319	1.03	12450	-21.29	20240115	9700	1.03	20240319	20850	-53.00	20230418	9700	1.03	20240319	2.49	N	308170	500	43 억	30556	N	N	20	N	N
67	20240319	151114	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9710	-90	5	-0.92	104357150	10702	91.50	9850	9950	9700	12740	6860	9800	9751.18	0.35	468	10026	9912	9836	9722	9646	9875	9685	43	2940	500	7050	10	1	8610000	836	74.12	0.81	12	0.12	131.00	12061.00	20850	20230418	-53.43	9700	20240319	0.10	12450	-22.01	20240115	9700	0.10	20240319	20850	-53.43	20230418	9700	0.10	20240319	2.49	N	308170	500	43 억	30556	N	N	6	N	N
68	20240319	141112	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9730	-70	5	-0.71	91973180	9428	80.61	9850	9950	9700	12740	6860	9800	9755.32	0.35	-236	10026	9912	9836	9722	9646	9875	9685	43	2940	500	7050	10	1	8610000	838	74.27	0.81	12	0.11	131.00	12061.00	20850	20230418	-53.33	9700	20240319	0.31	12450	-21.85	20240115	9700	0.31	20240319	20850	-53.33	20230418	9700	0.31	20240319	2.49	N	308170	500	43 억	30556	N	N	6	N	N
69	20240319	131040	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9740	-60	5	-0.61	66169330	6774	57.92	9850	9950	9700	12740	6860	9800	9768.13	0.35	-840	10026	9912	9836	9722	9646	9875	9685	43	2940	500	7050	10	1	8610000	839	74.35	0.81	12	0.08	131.00	12061.00	20850	20230418	-53.29	9700	20240319	0.41	12450	-21.77	20240115	9700	0.41	20240319	20850	-53.29	20230418	9700	0.41	20240319	2.49	N	308170	500	43 억	30556	N	N	6	N	N
70	20240319	121104	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9790	-10	5	-0.10	62634520	6412	54.82	9850	9950	9700	12740	6860	9800	9768.33	0.35	-876	10026	9912	9836	9722	9646	9875	9685	43	2940	500	7050	10	1	8610000	843	74.73	0.81	12	0.07	131.00	12061.00	20850	20230418	-53.05	9700	20240319	0.93	12450	-21.37	20240115	9700	0.93	20240319	20850	-53.05	20230418	9700	0.93	20240319	2.49	N	308170	500	43 억	30556	N	N	6	N	N
71	20240319	111110	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9760	-40	5	-0.41	50509230	5173	44.23	9850	9950	9700	12740	6860	9800	9764.01	0.35	-944	10026	9912	9836	9722	9646	9875	9685	43	2940	500	7050	10	1	8610000	840	74.50	0.81	12	0.06	131.00	12061.00	20850	20230418	-53.19	9700	20240319	0.62	12450	-21.61	20240115	9700	0.62	20240319	20850	-53.19	20230418	9700	0.62	20240319	2.49	N	308170	500	43 억	30556	N	N	6	N	N
72	20240319	101112	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9760	-40	5	-0.41	22733920	2321	19.84	9850	9950	9750	12740	6860	9800	9794.88	0.35	-756	10026	9912	9836	9722	9646	9875	9685	43	2940	500	7050	10	1	8610000	840	74.50	0.81	12	0.03	131.00	12061.00	20850	20230418	-53.19	9700	20240313	0.62	12450	-21.61	20240115	9700	0.62	20240313	20850	-53.19	20230418	9700	0.62	20240313	2.49	N	308170	500	43 억	30556	N	N	6	N	N
73	20240319	091112	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9800	0	3	0.00	1818710	185	1.58	9850	9950	9800	12740	6860	9800	9830.86	0.35	-39	10026	9912	9836	9722	9646	9875	9685	43	2940	500	7050	10	1	8610000	844	74.81	0.81	12	0.00	131.00	12061.00	20850	20230418	-53.00	9700	20240313	1.03	12450	-21.29	20240115	9700	1.03	20240313	20850	-53.00	20230418	9700	1.03	20240313	2.49	N	308170	500	43 억	30556	N	N	6	N	N
74	20240318	161103	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9800	-100	5	-1.01	111950160	11388	98.69	9900	9950	9760	12870	6930	9900	9830.64	0.36	-159	10073	9986	9913	9826	9753	9950	9790	43	2970	500	7120	10	1	8610000	844	74.81	0.81	12	0.13	131.00	12061.00	20850	20230418	-53.00	9700	20240313	1.03	12450	-21.29	20240115	9700	1.03	20240313	20850	-53.00	20230418	9700	1.03	20240313	2.49	N	308170	500	43 억	30748	N	N	6	N	N
75	20240318	151104	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9770	-130	5	-1.31	103617320	10537	91.32	9900	9950	9770	12870	6930	9900	9833.66	0.36	-170	10073	9986	9913	9826	9753	9950	9790	43	2970	500	7120	10	1	8610000	841	74.58	0.81	12	0.12	131.00	12061.00	20850	20230418	-53.14	9700	20240313	0.72	12450	-21.53	20240115	9700	0.72	20240313	20850	-53.14	20230418	9700	0.72	20240313	2.49	N	308170	500	43 억	30748	N	N	1	N	N
76	20240318	141103	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9830	-70	5	-0.71	60333610	6122	53.05	9900	9950	9800	12870	6930	9900	9855.21	0.36	-188	10073	9986	9913	9826	9753	9950	9790	43	2970	500	7120	10	1	8610000	846	75.04	0.82	12	0.07	131.00	12061.00	20850	20230418	-52.85	9700	20240313	1.34	12450	-21.04	20240115	9700	1.34	20240313	20850	-52.85	20230418	9700	1.34	20240313	2.49	N	308170	500	43 억	30748	N	N	1	N	N
77	20240318	131103	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9830	-70	5	-0.71	54668250	5546	48.06	9900	9950	9800	12870	6930	9900	9857.24	0.36	-175	10073	9986	9913	9826	9753	9950	9790	43	2970	500	7120	10	1	8610000	846	75.04	0.82	12	0.06	131.00	12061.00	20850	20230418	-52.85	9700	20240313	1.34	12450	-21.04	20240115	9700	1.34	20240313	20850	-52.85	20230418	9700	1.34	20240313	2.49	N	308170	500	43 억	30748	N	N	1	N	N
78	20240318	121057	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9840	-60	5	-0.61	49301250	5001	43.34	9900	9950	9800	12870	6930	9900	9858.28	0.36	-167	10073	9986	9913	9826	9753	9950	9790	43	2970	500	7120	10	1	8610000	847	75.11	0.82	12	0.06	131.00	12061.00	20850	20230418	-52.81	9700	20240313	1.44	12450	-20.96	20240115	9700	1.44	20240313	20850	-52.81	20230418	9700	1.44	20240313	2.49	N	308170	500	43 억	30748	N	N	1	N	N
79	20240318	111106	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9880	-20	5	-0.20	26831520	2715	23.53	9900	9950	9860	12870	6930	9900	9882.70	0.36	-152	10073	9986	9913	9826	9753	9950	9790	43	2970	500	7120	10	1	8610000	851	75.42	0.82	12	0.03	131.00	12061.00	20850	20230418	-52.61	9700	20240313	1.86	12450	-20.64	20240115	9700	1.86	20240313	20850	-52.61	20230418	9700	1.86	20240313	2.49	N	308170	500	43 억	30748	N	N	1	N	N
80	20240318	101103	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9900	0	3	0.00	18876430	1909	16.54	9900	9950	9860	12870	6930	9900	9888.12	0.36	-126	10073	9986	9913	9826	9753	9950	9790	43	2970	500	7120	10	1	8610000	852	75.57	0.82	12	0.02	131.00	12061.00	20850	20230418	-52.52	9700	20240313	2.06	12450	-20.48	20240115	9700	2.06	20240313	20850	-52.52	20230418	9700	2.06	20240313	2.49	N	308170	500	43 억	30748	N	N	1	N	N
81	20240318	091103	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9910	10	2	0.10	5369130	542	4.70	9900	9950	9900	12870	6930	9900	9906.14	0.36	-3	10073	9986	9913	9826	9753	9950	9790	43	2970	500	7120	10	1	8610000	853	75.65	0.82	12	0.01	131.00	12061.00	20850	20230418	-52.47	9700	20240313	2.16	12450	-20.40	20240115	9700	2.16	20240313	20850	-52.47	20230418	9700	2.16	20240313	2.49	N	308170	500	43 억	30748	N	N	1	N	N
82	20240315	161050	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9900	-100	5	-1.00	114023680	11526	62.93	9950	10000	9840	13000	7000	10000	9892.74	0.38	-1567	10200	10100	10000	9900	9800	10050	9850	43	3000	500	7200	10	1	8610000	852	75.57	0.82	12	0.13	131.00	12061.00	20850	20230418	-52.52	9700	20240313	2.06	12450	-20.48	20240115	9700	2.06	20240313	20850	-52.52	20230418	9700	2.06	20240313	2.49	N	308170	500	43 억	32313	N	N	1	N	N
83	20240315	151022	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9910	-90	5	-0.90	107258510	10843	59.20	9950	10000	9840	13000	7000	10000	9891.96	0.38	-1637	10200	10100	10000	9900	9800	10050	9850	43	3000	500	7200	10	1	8610000	853	75.65	0.82	12	0.13	131.00	12061.00	20850	20230418	-52.47	9700	20240313	2.16	12450	-20.40	20240115	9700	2.16	20240313	20850	-52.47	20230418	9700	2.16	20240313	2.49	N	308170	500	43 억	32313	N	N	8	N	N
84	20240315	140956	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9880	-120	5	-1.20	64367480	6500	35.49	9950	10000	9840	13000	7000	10000	9902.69	0.38	-1536	10200	10100	10000	9900	9800	10050	9850	43	3000	500	7200	10	1	8610000	851	75.42	0.82	12	0.08	131.00	12061.00	20850	20230418	-52.61	9700	20240313	1.86	12450	-20.64	20240115	9700	1.86	20240313	20850	-52.61	20230418	9700	1.86	20240313	2.49	N	308170	500	43 억	32313	N	N	8	N	N
85	20240315	131052	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9900	-100	5	-1.00	46272100	4669	25.49	9950	10000	9840	13000	7000	10000	9910.49	0.38	-903	10200	10100	10000	9900	9800	10050	9850	43	3000	500	7200	10	1	8610000	852	75.57	0.82	12	0.05	131.00	12061.00	20850	20230418	-52.52	9700	20240313	2.06	12450	-20.48	20240115	9700	2.06	20240313	20850	-52.52	20230418	9700	2.06	20240313	2.49	N	308170	500	43 억	32313	N	N	8	N	N
86	20240315	121052	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9930	-70	5	-0.70	34933940	3526	19.25	9950	10000	9840	13000	7000	10000	9907.53	0.38	-524	10200	10100	10000	9900	9800	10050	9850	43	3000	500	7200	10	1	8610000	855	75.80	0.82	12	0.04	131.00	12061.00	20850	20230418	-52.37	9700	20240313	2.37	12450	-20.24	20240115	9700	2.37	20240313	20850	-52.37	20230418	9700	2.37	20240313	2.49	N	308170	500	43 억	32313	N	N	8	N	N
87	20240315	111049	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9940	-60	5	-0.60	27022100	2730	14.91	9950	10000	9840	13000	7000	10000	9898.21	0.38	-523	10200	10100	10000	9900	9800	10050	9850	43	3000	500	7200	10	1	8610000	856	75.88	0.82	12	0.03	131.00	12061.00	20850	20230418	-52.33	9700	20240313	2.47	12450	-20.16	20240115	9700	2.47	20240313	20850	-52.33	20230418	9700	2.47	20240313	2.49	N	308170	500	43 억	32313	N	N	8	N	N
88	20240315	101053	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9950	-50	5	-0.50	22742280	2299	12.55	9950	10000	9840	13000	7000	10000	9892.25	0.38	-512	10200	10100	10000	9900	9800	10050	9850	43	3000	500	7200	10	1	8610000	857	75.95	0.82	12	0.03	131.00	12061.00	20850	20230418	-52.28	9700	20240313	2.58	12450	-20.08	20240115	9700	2.58	20240313	20850	-52.28	20230418	9700	2.58	20240313	2.49	N	308170	500	43 억	32313	N	N	8	N	N
89	20240315	091058	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9950	-50	5	-0.50	5930020	596	3.25	9950	10000	9940	13000	7000	10000	9949.70	0.38	-66	10200	10100	10000	9900	9800	10050	9850	43	3000	500	7200	10	1	8610000	857	75.95	0.82	12	0.01	131.00	12061.00	20850	20230418	-52.28	9700	20240313	2.58	12450	-20.08	20240115	9700	2.58	20240313	20850	-52.28	20230418	9700	2.58	20240313	2.49	N	308170	500	43 억	32313	N	N	8	N	N
90	20240314	161040	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10000	-130	5	-1.28	182750850	18314	52.52	10100	10100	9900	13160	7100	10130	9978.75	0.39	-326	10643	10386	10043	9786	9443	10215	9615	43	3030	500	7290	10	1	8610000	861	76.34	0.83	12	0.21	131.00	12061.00	20850	20230418	-52.04	9700	20240313	3.09	12450	-19.68	20240115	9700	3.09	20240313	20850	-52.04	20230418	9700	3.09	20240313	2.50	N	308170	500	43 억	33378	N	N	8	N	N
91	20240314	151045	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9960	-170	5	-1.68	173931270	17432	49.99	10100	10100	9900	13160	7100	10130	9977.70	0.39	-439	10643	10386	10043	9786	9443	10215	9615	43	3030	500	7290	10	1	8610000	858	76.03	0.83	12	0.20	131.00	12061.00	20850	20230418	-52.23	9700	20240313	2.68	12450	-20.00	20240115	9700	2.68	20240313	20850	-52.23	20230418	9700	2.68	20240313	2.50	N	308170	500	43 억	33378	N	N	5	N	N
92	20240314	141045	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9990	-140	5	-1.38	128357580	12858	36.88	10100	10100	9900	13160	7100	10130	9982.70	0.39	-623	10643	10386	10043	9786	9443	10215	9615	43	3030	500	7290	10	1	8610000	860	76.26	0.83	12	0.15	131.00	12061.00	20850	20230418	-52.09	9700	20240313	2.99	12450	-19.76	20240115	9700	2.99	20240313	20850	-52.09	20230418	9700	2.99	20240313	2.50	N	308170	500	43 억	33378	N	N	5	N	N
93	20240314	131042	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10000	-130	5	-1.28	119900270	12011	34.45	10100	10100	9900	13160	7100	10130	9982.54	0.39	-712	10643	10386	10043	9786	9443	10215	9615	43	3030	500	7290	10	1	8610000	861	76.34	0.83	12	0.14	131.00	12061.00	20850	20230418	-52.04	9700	20240313	3.09	12450	-19.68	20240115	9700	3.09	20240313	20850	-52.04	20230418	9700	3.09	20240313	2.50	N	308170	500	43 억	33378	N	N	5	N	N
94	20240314	121044	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10000	-130	5	-1.28	107416500	10762	30.86	10100	10100	9900	13160	7100	10130	9981.09	0.39	-896	10643	10386	10043	9786	9443	10215	9615	43	3030	500	7290	10	1	8610000	861	76.34	0.83	12	0.12	131.00	12061.00	20850	20230418	-52.04	9700	20240313	3.09	12450	-19.68	20240115	9700	3.09	20240313	20850	-52.04	20230418	9700	3.09	20240313	2.50	N	308170	500	43 억	33378	N	N	5	N	N
95	20240314	111044	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10050	-80	5	-0.79	87243040	8749	25.09	10100	10100	9900	13160	7100	10130	9971.77	0.39	-870	10643	10386	10043	9786	9443	10215	9615	43	3030	500	7290	10	1	8610000	865	76.72	0.83	12	0.10	131.00	12061.00	20850	20230418	-51.80	9700	20240313	3.61	12450	-19.28	20240115	9700	3.61	20240313	20850	-51.80	20230418	9700	3.61	20240313	2.50	N	308170	500	43 억	33378	N	N	5	N	N
96	20240314	101052	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9990	-140	5	-1.38	64071690	6437	18.46	10100	10100	9900	13160	7100	10130	9953.66	0.39	-854	10643	10386	10043	9786	9443	10215	9615	43	3030	500	7290	10	1	8610000	860	76.26	0.83	12	0.07	131.00	12061.00	20850	20230418	-52.09	9700	20240313	2.99	12450	-19.76	20240115	9700	2.99	20240313	20850	-52.09	20230418	9700	2.99	20240313	2.50	N	308170	500	43 억	33378	N	N	5	N	N
97	20240314	091048	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10100	-30	5	-0.30	1292800	128	0.37	10100	10100	10100	13160	7100	10130	10100.00	0.39	-4	10643	10386	10043	9786	9443	10215	9615	43	3030	500	7290	10	1	8610000	870	77.10	0.84	12	0.00	131.00	12061.00	20850	20230418	-51.56	9700	20240313	4.12	12450	-18.88	20240115	9700	4.12	20240313	20850	-51.56	20230418	9700	4.12	20240313	2.50	N	308170	500	43 억	33378	N	N	5	N	N
98	20240313	161030	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10130	-170	5	-1.65	350704070	34767	391.92	10300	10300	9700	13390	7210	10300	10087.27	0.34	3371	10506	10402	10276	10172	10046	10455	10225	43	3090	500	7410	10	1	8610000	872	77.33	0.84	12	0.40	131.00	12061.00	20850	20230418	-51.41	9700	20240313	4.43	12450	-18.63	20240115	9700	4.43	20240313	20850	-51.41	20230418	9700	4.43	20240313	2.50	N	308170	500	43 억	29529	N	N	5	N	N
99	20240313	151035	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10050	-250	5	-2.43	341187360	33827	381.32	10300	10300	9700	13390	7210	10300	10086.24	0.34	3583	10506	10402	10276	10172	10046	10455	10225	43	3090	500	7410	10	1	8610000	865	76.72	0.83	12	0.39	131.00	12061.00	20850	20230418	-51.80	9700	20240313	3.61	12450	-19.28	20240115	9700	3.61	20240313	20850	-51.80	20230418	9700	3.61	20240313	2.50	N	308170	500	43 억	29529	N	N	2	N	N
100	20240313	141033	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	9960	-340	5	-3.30	320961620	31808	358.56	10300	10300	9700	13390	7210	10300	10090.59	0.34	3804	10506	10402	10276	10172	10046	10455	10225	43	3090	500	7410	10	1	8610000	858	76.03	0.83	12	0.37	131.00	12061.00	20850	20230418	-52.23	9700	20240313	2.68	12450	-20.00	20240115	9700	2.68	20240313	20850	-52.23	20230418	9700	2.68	20240313	2.50	N	308170	500	43 억	29529	N	N	2	N	N
101	20240313	131042	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10040	-260	5	-2.52	279540860	27659	311.79	10300	10300	9700	13390	7210	10300	10106.69	0.34	3448	10506	10402	10276	10172	10046	10455	10225	43	3090	500	7410	10	1	8610000	864	76.64	0.83	12	0.32	131.00	12061.00	20850	20230418	-51.85	9700	20240313	3.51	12450	-19.36	20240115	9700	3.51	20240313	20850	-51.85	20230418	9700	3.51	20240313	2.50	N	308170	500	43 억	29529	N	N	2	N	N
102	20240313	121036	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10070	-230	5	-2.23	197824980	19500	219.82	10300	10300	9700	13390	7210	10300	10144.87	0.34	3220	10506	10402	10276	10172	10046	10455	10225	43	3090	500	7410	10	1	8610000	867	76.87	0.83	12	0.23	131.00	12061.00	20850	20230418	-51.70	9700	20240313	3.81	12450	-19.12	20240115	9700	3.81	20240313	20850	-51.70	20230418	9700	3.81	20240313	2.50	N	308170	500	43 억	29529	N	N	2	N	N
103	20240313	111033	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10100	-200	5	-1.94	178525270	17588	198.26	10300	10300	9700	13390	7210	10300	10150.40	0.34	3526	10506	10402	10276	10172	10046	10455	10225	43	3090	500	7410	10	1	8610000	870	77.10	0.84	12	0.20	131.00	12061.00	20850	20230418	-51.56	9700	20240313	4.12	12450	-18.88	20240115	9700	4.12	20240313	20850	-51.56	20230418	9700	4.12	20240313	2.50	N	308170	500	43 억	29529	N	N	2	N	N
104	20240313	101029	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10180	-120	5	-1.17	163858380	16139	181.93	10300	10300	9700	13390	7210	10300	10152.95	0.34	3562	10506	10402	10276	10172	10046	10455	10225	43	3090	500	7410	10	1	8610000	876	77.71	0.84	12	0.19	131.00	12061.00	20850	20230418	-51.18	9700	20240313	4.95	12450	-18.23	20240115	9700	4.95	20240313	20850	-51.18	20230418	9700	4.95	20240313	2.50	N	308170	500	43 억	29529	N	N	2	N	N
105	20240313	091038	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10300	0	3	0.00	12967700	1259	14.19	10300	10300	10300	13390	7210	10300	10300.00	0.34	-130	10506	10402	10276	10172	10046	10455	10225	43	3090	500	7410	10	1	8610000	887	78.63	0.85	12	0.01	131.00	12061.00	20850	20230418	-50.60	10100	20240311	1.98	12450	-17.27	20240115	10100	1.98	20240311	20850	-50.60	20230418	10100	1.98	20240311	2.50	N	308170	500	43 억	29529	N	N	2	N	N
106	20240312	161022	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10300	-40	5	-0.39	90561650	8870	43.44	10230	10380	10150	13440	7240	10340	10209.85	0.35	-756	10500	10420	10260	10180	10020	10460	10220	43	3100	500	7440	10	1	8610000	887	78.63	0.85	12	0.10	131.00	12061.00	20850	20230418	-50.60	10100	20240311	1.98	12450	-17.27	20240115	10100	1.98	20240311	20850	-50.60	20230418	10100	1.98	20240311	2.51	N	308170	500	43 억	30285	N	N	2	N	N
107	20240312	151020	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10300	-40	5	-0.39	87762560	8598	42.11	10230	10380	10150	13440	7240	10340	10207.32	0.35	-756	10500	10420	10260	10180	10020	10460	10220	43	3100	500	7440	10	1	8610000	887	78.63	0.85	12	0.10	131.00	12061.00	20850	20230418	-50.60	10100	20240311	1.98	12450	-17.27	20240115	10100	1.98	20240311	20850	-50.60	20230418	10100	1.98	20240311	2.51	N	308170	500	43 억	30285	N	N	0	N	N
108	20240312	141010	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10220	-120	5	-1.16	61991090	6074	29.75	10230	10380	10150	13440	7240	10340	10205.97	0.35	-509	10500	10420	10260	10180	10020	10460	10220	43	3100	500	7440	10	1	8610000	880	78.02	0.85	12	0.07	131.00	12061.00	20850	20230418	-50.98	10100	20240311	1.19	12450	-17.91	20240115	10100	1.19	20240311	20850	-50.98	20230418	10100	1.19	20240311	2.51	N	308170	500	43 억	30285	N	N	0	N	N
109	20240312	130930	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10210	-130	5	-1.26	48801730	4778	23.40	10230	10380	10150	13440	7240	10340	10213.84	0.35	-577	10500	10420	10260	10180	10020	10460	10220	43	3100	500	7440	10	1	8610000	879	77.94	0.85	12	0.06	131.00	12061.00	20850	20230418	-51.03	10100	20240311	1.09	12450	-17.99	20240115	10100	1.09	20240311	20850	-51.03	20230418	10100	1.09	20240311	2.51	N	308170	500	43 억	30285	N	N	0	N	N
110	20240312	121024	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10240	-100	5	-0.97	39527570	3871	18.96	10230	10380	10150	13440	7240	10340	10211.20	0.35	-515	10500	10420	10260	10180	10020	10460	10220	43	3100	500	7440	10	1	8610000	882	78.17	0.85	12	0.04	131.00	12061.00	20850	20230418	-50.89	10100	20240311	1.39	12450	-17.75	20240115	10100	1.39	20240311	20850	-50.89	20230418	10100	1.39	20240311	2.51	N	308170	500	43 억	30285	N	N	0	N	N
111	20240312	111020	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10180	-160	5	-1.55	32567210	3188	15.61	10230	10380	10150	13440	7240	10340	10215.56	0.35	-515	10500	10420	10260	10180	10020	10460	10220	43	3100	500	7440	10	1	8610000	876	77.71	0.84	12	0.04	131.00	12061.00	20850	20230418	-51.18	10100	20240311	0.79	12450	-18.23	20240115	10100	0.79	20240311	20850	-51.18	20230418	10100	0.79	20240311	2.51	N	308170	500	43 억	30285	N	N	0	N	N
112	20240312	101022	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10220	-120	5	-1.16	10951220	1068	5.23	10230	10380	10220	13440	7240	10340	10253.95	0.35	-300	10500	10420	10260	10180	10020	10460	10220	43	3100	500	7440	10	1	8610000	880	78.02	0.85	12	0.01	131.00	12061.00	20850	20230418	-50.98	10100	20240311	1.19	12450	-17.91	20240115	10100	1.19	20240311	20850	-50.98	20230418	10100	1.19	20240311	2.51	N	308170	500	43 억	30285	N	N	0	N	N
113	20240312	091020	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10340	0	3	0.00	3517920	343	1.68	10230	10380	10230	13440	7240	10340	10256.33	0.35	-18	10500	10420	10260	10180	10020	10460	10220	43	3100	500	7440	10	1	8610000	890	78.93	0.86	12	0.00	131.00	12061.00	20850	20230418	-50.41	10100	20240311	2.38	12450	-16.95	20240115	10100	2.38	20240311	20850	-50.41	20230418	10100	2.38	20240311	2.51	N	308170	500	43 억	30285	N	N	0	N	N
114	20240311	161017	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10340	50	2	0.49	206249510	20270	246.44	10270	10340	10100	13370	7210	10290	10175.10	0.34	767	10556	10422	10316	10182	10076	10370	10130	43	3080	500	7400	10	1	8610000	890	78.93	0.86	12	0.24	131.00	12061.00	20850	20230418	-50.41	10100	20240311	2.38	12450	-16.95	20240115	10100	2.38	20240311	20850	-50.41	20230418	10100	2.38	20240311	2.52	N	308170	500	43 억	28913	N	N	4	N	N
115	20240311	151015	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10220	-70	5	-0.68	194654400	19146	232.78	10270	10330	10100	13370	7210	10290	10166.84	0.34	1120	10556	10422	10316	10182	10076	10370	10130	43	3080	500	7400	10	1	8610000	880	78.02	0.85	12	0.22	131.00	12061.00	20850	20230418	-50.98	10100	20240311	1.19	12450	-17.91	20240115	10100	1.19	20240311	20850	-50.98	20230418	10100	1.19	20240311	2.52	N	308170	500	43 억	28913	N	N	4	N	N
116	20240311	141013	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10170	-120	5	-1.17	107221800	10550	128.27	10270	10270	10100	13370	7210	10290	10163.20	0.34	221	10556	10422	10316	10182	10076	10370	10130	43	3080	500	7400	10	1	8610000	876	77.63	0.84	12	0.12	131.00	12061.00	20850	20230418	-51.22	10100	20240311	0.69	12450	-18.31	20240115	10100	0.69	20240311	20850	-51.22	20230418	10100	0.69	20240311	2.52	N	308170	500	43 억	28913	N	N	4	N	N
117	20240311	131014	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10200	-90	5	-0.87	69946450	6868	83.50	10270	10270	10130	13370	7210	10290	10184.40	0.34	44	10556	10422	10316	10182	10076	10370	10130	43	3080	500	7400	10	1	8610000	878	77.86	0.85	12	0.08	131.00	12061.00	20850	20230418	-51.08	10110	20240305	0.89	12450	-18.07	20240115	10110	0.89	20240305	20850	-51.08	20230418	10110	0.89	20240305	2.52	N	308170	500	43 억	28913	N	N	4	N	N
118	20240311	121016	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10210	-80	5	-0.78	39453060	3868	47.03	10270	10270	10150	13370	7210	10290	10199.86	0.34	-152	10556	10422	10316	10182	10076	10370	10130	43	3080	500	7400	10	1	8610000	879	77.94	0.85	12	0.04	131.00	12061.00	20850	20230418	-51.03	10110	20240305	0.99	12450	-17.99	20240115	10110	0.99	20240305	20850	-51.03	20230418	10110	0.99	20240305	2.52	N	308170	500	43 억	28913	N	N	4	N	N
119	20240311	111011	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10200	-90	5	-0.87	25890730	2536	30.83	10270	10270	10150	13370	7210	10290	10209.28	0.34	-171	10556	10422	10316	10182	10076	10370	10130	43	3080	500	7400	10	1	8610000	878	77.86	0.85	12	0.03	131.00	12061.00	20850	20230418	-51.08	10110	20240305	0.89	12450	-18.07	20240115	10110	0.89	20240305	20850	-51.08	20230418	10110	0.89	20240305	2.52	N	308170	500	43 억	28913	N	N	4	N	N
120	20240311	101002	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10230	-60	5	-0.58	15937860	1561	18.98	10270	10270	10150	13370	7210	10290	10210.03	0.34	-169	10556	10422	10316	10182	10076	10370	10130	43	3080	500	7400	10	1	8610000	881	78.09	0.85	12	0.02	131.00	12061.00	20850	20230418	-50.94	10110	20240305	1.19	12450	-17.83	20240115	10110	1.19	20240305	20850	-50.94	20230418	10110	1.19	20240305	2.52	N	308170	500	43 억	28913	N	N	4	N	N
121	20240311	091006	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10200	-90	5	-0.87	6456180	632	7.68	10270	10270	10150	13370	7210	10290	10215.47	0.34	-170	10556	10422	10316	10182	10076	10370	10130	43	3080	500	7400	10	1	8610000	878	77.86	0.85	12	0.01	131.00	12061.00	20850	20230418	-51.08	10110	20240305	0.89	12450	-18.07	20240115	10110	0.89	20240305	20850	-51.08	20230418	10110	0.89	20240305	2.52	N	308170	500	43 억	28913	N	N	4	N	N
122	20240308	161011	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10290	-10	5	-0.10	84690840	8225	108.48	10310	10450	10210	13390	7210	10300	10296.83	0.34	-785	10520	10410	10280	10170	10040	10465	10225	43	3090	500	7410	10	1	8610000	886	78.55	0.85	12	0.10	131.00	12061.00	20850	20230418	-50.65	10110	20240305	1.78	12450	-17.35	20240115	10110	1.78	20240305	20850	-50.65	20230418	10110	1.78	20240305	2.53	N	308170	500	43 억	29598	N	N	4	N	N
123	20240308	151010	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10290	-10	5	-0.10	78133960	7587	100.07	10310	10450	10210	13390	7210	10300	10298.40	0.34	-778	10520	10410	10280	10170	10040	10465	10225	43	3090	500	7410	10	1	8610000	886	78.55	0.85	12	0.09	131.00	12061.00	20850	20230418	-50.65	10110	20240305	1.78	12450	-17.35	20240115	10110	1.78	20240305	20850	-50.65	20230418	10110	1.78	20240305	2.53	N	308170	500	43 억	29598	N	N	3	N	N
124	20240308	141003	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10290	-10	5	-0.10	56852180	5508	72.65	10310	10450	10210	13390	7210	10300	10321.75	0.34	-778	10520	10410	10280	10170	10040	10465	10225	43	3090	500	7410	10	1	8610000	886	78.55	0.85	12	0.06	131.00	12061.00	20850	20230418	-50.65	10110	20240305	1.78	12450	-17.35	20240115	10110	1.78	20240305	20850	-50.65	20230418	10110	1.78	20240305	2.53	N	308170	500	43 억	29598	N	N	3	N	N
125	20240308	130959	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10310	10	2	0.10	55856210	5411	71.37	10310	10450	10210	13390	7210	10300	10322.71	0.34	-778	10520	10410	10280	10170	10040	10465	10225	43	3090	500	7410	10	1	8610000	888	78.70	0.85	12	0.06	131.00	12061.00	20850	20230418	-50.55	10110	20240305	1.98	12450	-17.19	20240115	10110	1.98	20240305	20850	-50.55	20230418	10110	1.98	20240305	2.53	N	308170	500	43 억	29598	N	N	3	N	N
126	20240308	121002	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10260	-40	5	-0.39	53793430	5210	68.72	10310	10450	10210	13390	7210	10300	10325.03	0.34	-778	10520	10410	10280	10170	10040	10465	10225	43	3090	500	7410	10	1	8610000	883	78.32	0.85	12	0.06	131.00	12061.00	20850	20230418	-50.79	10110	20240305	1.48	12450	-17.59	20240115	10110	1.48	20240305	20850	-50.79	20230418	10110	1.48	20240305	2.53	N	308170	500	43 억	29598	N	N	3	N	N
127	20240308	111004	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10350	50	2	0.49	44950480	4355	57.44	10310	10450	10210	13390	7210	10300	10321.58	0.34	-197	10520	10410	10280	10170	10040	10465	10225	43	3090	500	7410	10	1	8610000	891	79.01	0.86	12	0.05	131.00	12061.00	20850	20230418	-50.36	10110	20240305	2.37	12450	-16.87	20240115	10110	2.37	20240305	20850	-50.36	20230418	10110	2.37	20240305	2.53	N	308170	500	43 억	29598	N	N	3	N	N
128	20240308	100959	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10280	-20	5	-0.19	31398760	3038	40.07	10310	10450	10250	13390	7210	10300	10335.34	0.34	-198	10520	10410	10280	10170	10040	10465	10225	43	3090	500	7410	10	1	8610000	885	78.47	0.85	12	0.04	131.00	12061.00	20850	20230418	-50.70	10110	20240305	1.68	12450	-17.43	20240115	10110	1.68	20240305	20850	-50.70	20230418	10110	1.68	20240305	2.53	N	308170	500	43 억	29598	N	N	3	N	N
129	20240308	090958	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10350	50	2	0.49	1470410	142	1.87	10310	10400	10310	13390	7210	10300	10355.00	0.34	-11	10520	10410	10280	10170	10040	10465	10225	43	3090	500	7410	10	1	8610000	891	79.01	0.86	12	0.00	131.00	12061.00	20850	20230418	-50.36	10110	20240305	2.37	12450	-16.87	20240115	10110	2.37	20240305	20850	-50.36	20230418	10110	2.37	20240305	2.53	N	308170	500	43 억	29598	N	N	3	N	N
130	20240307	160958	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10300	20	2	0.19	77586240	7580	64.76	10260	10390	10150	13360	7200	10280	10235.65	0.35	-389	10446	10362	10256	10172	10066	10405	10215	43	3080	500	7400	10	1	8610000	887	78.63	0.85	12	0.09	131.00	12061.00	20850	20230418	-50.60	10110	20240305	1.88	12450	-17.27	20240115	10110	1.88	20240305	20850	-50.60	20230418	10110	1.88	20240305	2.47	N	308170	500	43 억	29887	N	N	3	N	N
131	20240307	150940	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10300	20	2	0.19	69867870	6829	58.35	10260	10390	10150	13360	7200	10280	10231.05	0.35	-506	10446	10362	10256	10172	10066	10405	10215	43	3080	500	7400	10	1	8610000	887	78.63	0.85	12	0.08	131.00	12061.00	20850	20230418	-50.60	10110	20240305	1.88	12450	-17.27	20240115	10110	1.88	20240305	20850	-50.60	20230418	10110	1.88	20240305	2.47	N	308170	500	43 억	29887	N	N	21	N	N
132	20240307	140938	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10270	-10	5	-0.10	68643350	6710	57.33	10260	10390	10150	13360	7200	10280	10230.01	0.35	-504	10446	10362	10256	10172	10066	10405	10215	43	3080	500	7400	10	1	8610000	884	78.40	0.85	12	0.08	131.00	12061.00	20850	20230418	-50.74	10110	20240305	1.58	12450	-17.51	20240115	10110	1.58	20240305	20850	-50.74	20230418	10110	1.58	20240305	2.47	N	308170	500	43 억	29887	N	N	21	N	N
133	20240307	130948	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10180	-100	5	-0.97	56739440	5546	47.39	10260	10390	10150	13360	7200	10280	10230.70	0.35	-486	10446	10362	10256	10172	10066	10405	10215	43	3080	500	7400	10	1	8610000	876	77.71	0.84	12	0.06	131.00	12061.00	20850	20230418	-51.18	10110	20240305	0.69	12450	-18.23	20240115	10110	0.69	20240305	20850	-51.18	20230418	10110	0.69	20240305	2.47	N	308170	500	43 억	29887	N	N	21	N	N
134	20240307	120953	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10310	30	2	0.29	50007140	4886	41.75	10260	10390	10150	13360	7200	10280	10234.78	0.35	-301	10446	10362	10256	10172	10066	10405	10215	43	3080	500	7400	10	1	8610000	888	78.70	0.85	12	0.06	131.00	12061.00	20850	20230418	-50.55	10110	20240305	1.98	12450	-17.19	20240115	10110	1.98	20240305	20850	-50.55	20230418	10110	1.98	20240305	2.47	N	308170	500	43 억	29887	N	N	21	N	N
135	20240307	110958	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10310	30	2	0.29	48173310	4708	40.23	10260	10390	10150	13360	7200	10280	10232.22	0.35	-302	10446	10362	10256	10172	10066	10405	10215	43	3080	500	7400	10	1	8610000	888	78.70	0.85	12	0.05	131.00	12061.00	20850	20230418	-50.55	10110	20240305	1.98	12450	-17.19	20240115	10110	1.98	20240305	20850	-50.55	20230418	10110	1.98	20240305	2.47	N	308170	500	43 억	29887	N	N	21	N	N
136	20240307	100951	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10170	-110	5	-1.07	21442150	2095	17.90	10260	10390	10170	13360	7200	10280	10234.92	0.35	-292	10446	10362	10256	10172	10066	10405	10215	43	3080	500	7400	10	1	8610000	876	77.63	0.84	12	0.02	131.00	12061.00	20850	20230418	-51.22	10110	20240305	0.59	12450	-18.31	20240115	10110	0.59	20240305	20850	-51.22	20230418	10110	0.59	20240305	2.47	N	308170	500	43 억	29887	N	N	21	N	N
137	20240307	090954	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10390	110	2	1.07	5122120	496	4.24	10260	10390	10260	13360	7200	10280	10326.85	0.35	-76	10446	10362	10256	10172	10066	10405	10215	43	3080	500	7400	10	1	8610000	895	79.31	0.86	12	0.01	131.00	12061.00	20850	20230418	-50.17	10110	20240305	2.77	12450	-16.55	20240115	10110	2.77	20240305	20850	-50.17	20230418	10110	2.77	20240305	2.47	N	308170	500	43 억	29887	N	N	21	N	N
138	20240306	160945	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10280	-40	5	-0.39	114972340	11248	28.20	10210	10340	10150	13410	7230	10320	10221.35	0.35	-414	10820	10570	10340	10090	9860	10455	9975	43	3090	500	7430	10	1	8610000	885	78.47	0.85	12	0.13	131.00	12061.00	20850	20230418	-50.70	10110	20240305	1.68	12450	-17.43	20240115	10110	1.68	20240305	20850	-50.70	20230418	10110	1.68	20240305	2.44	N	308170	500	43 억	30019	N	N	21	N	N
139	20240306	150947	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10200	-120	5	-1.16	106248460	10394	26.06	10210	10340	10150	13410	7230	10320	10221.86	0.35	-346	10820	10570	10340	10090	9860	10455	9975	43	3090	500	7430	10	1	8610000	878	77.86	0.85	12	0.12	131.00	12061.00	20850	20230418	-51.08	10110	20240305	0.89	12450	-18.07	20240115	10110	0.89	20240305	20850	-51.08	20230418	10110	0.89	20240305	2.44	N	308170	500	43 억	30019	N	N	7	N	N
140	20240306	140954	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10190	-130	5	-1.26	81180220	7929	19.88	10210	10340	10160	13410	7230	10320	10238.14	0.35	-585	10820	10570	10340	10090	9860	10455	9975	43	3090	500	7430	10	1	8610000	877	77.79	0.84	12	0.09	131.00	12061.00	20850	20230418	-51.13	10110	20240305	0.79	12450	-18.15	20240115	10110	0.79	20240305	20850	-51.13	20230418	10110	0.79	20240305	2.44	N	308170	500	43 억	30019	N	N	7	N	N
141	20240306	130954	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10320	0	3	0.00	76162530	7438	18.65	10210	10340	10160	13410	7230	10320	10239.38	0.35	-595	10820	10570	10340	10090	9860	10455	9975	43	3090	500	7430	10	1	8610000	889	78.78	0.86	12	0.09	131.00	12061.00	20850	20230418	-50.50	10110	20240305	2.08	12450	-17.11	20240115	10110	2.08	20240305	20850	-50.50	20230418	10110	2.08	20240305	2.44	N	308170	500	43 억	30019	N	N	7	N	N
142	20240306	120952	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10330	10	2	0.10	73695210	7199	18.05	10210	10340	10160	13410	7230	10320	10236.58	0.35	-595	10820	10570	10340	10090	9860	10455	9975	43	3090	500	7430	10	1	8610000	889	78.85	0.86	12	0.08	131.00	12061.00	20850	20230418	-50.46	10110	20240305	2.18	12450	-17.03	20240115	10110	2.18	20240305	20850	-50.46	20230418	10110	2.18	20240305	2.44	N	308170	500	43 억	30019	N	N	7	N	N
143	20240306	110950	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10330	10	2	0.10	61539330	6018	15.09	10210	10340	10160	13410	7230	10320	10225.48	0.35	-582	10820	10570	10340	10090	9860	10455	9975	43	3090	500	7430	10	1	8610000	889	78.85	0.86	12	0.07	131.00	12061.00	20850	20230418	-50.46	10110	20240305	2.18	12450	-17.03	20240115	10110	2.18	20240305	20850	-50.46	20230418	10110	2.18	20240305	2.44	N	308170	500	43 억	30019	N	N	7	N	N
144	20240306	100928	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10220	-100	5	-0.97	35410920	3472	8.70	10210	10280	10160	13410	7230	10320	10198.12	0.35	-581	10820	10570	10340	10090	9860	10455	9975	43	3090	500	7430	10	1	8610000	880	78.02	0.85	12	0.04	131.00	12061.00	20850	20230418	-50.98	10110	20240305	1.09	12450	-17.91	20240115	10110	1.09	20240305	20850	-50.98	20230418	10110	1.09	20240305	2.44	N	308170	500	43 억	30019	N	N	7	N	N
145	20240306	090945	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10190	-130	5	-1.26	17863610	1749	4.38	10210	10280	10190	13410	7230	10320	10212.07	0.35	-171	10820	10570	10340	10090	9860	10455	9975	43	3090	500	7430	10	1	8610000	877	77.79	0.84	12	0.02	131.00	12061.00	20850	20230418	-51.13	10110	20240305	0.79	12450	-18.15	20240115	10110	0.79	20240305	20850	-51.13	20230418	10110	0.79	20240305	2.44	N	308170	500	43 억	30019	N	N	7	N	N
146	20240305	160942	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10320	-230	5	-2.18	409862750	39887	161.86	10440	10590	10110	13710	7390	10550	10275.22	0.39	-1835	10996	10772	10626	10402	10256	10700	10330	43	3160	500	7590	10	1	8610000	889	78.78	0.86	12	0.46	131.00	12061.00	20850	20230418	-50.50	10110	20240305	2.08	12450	-17.11	20240115	10110	2.08	20240305	20850	-50.50	20230418	10110	2.08	20240305	2.42	N	308170	500	43 억	33153	N	N	7	N	N
147	20240305	150940	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10190	-360	5	-3.41	390785190	38028	154.32	10440	10590	10110	13710	7390	10550	10275.87	0.39	-1710	10996	10772	10626	10402	10256	10700	10330	43	3160	500	7590	10	1	8610000	877	77.79	0.84	12	0.44	131.00	12061.00	20850	20230418	-51.13	10110	20240305	0.79	12450	-18.15	20240115	10110	0.79	20240305	20850	-51.13	20230418	10110	0.79	20240305	2.42	N	308170	500	43 억	33153	N	N	12	N	N
148	20240305	140930	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10140	-410	5	-3.89	349952760	33999	137.97	10440	10590	10110	13710	7390	10550	10292.63	0.39	-1152	10996	10772	10626	10402	10256	10700	10330	43	3160	500	7590	10	1	8610000	873	77.40	0.84	12	0.39	131.00	12061.00	20850	20230418	-51.37	10110	20240305	0.30	12450	-18.55	20240115	10110	0.30	20240305	20850	-51.37	20230418	10110	0.30	20240305	2.42	N	308170	500	43 억	33153	N	N	12	N	N
149	20240305	130931	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10250	-300	5	-2.84	281629410	27273	110.67	10440	10590	10180	13710	7390	10550	10325.87	0.39	490	10996	10772	10626	10402	10256	10700	10330	43	3160	500	7590	10	1	8610000	883	78.24	0.85	12	0.32	131.00	12061.00	20850	20230418	-50.84	10180	20240305	0.69	12450	-17.67	20240115	10180	0.69	20240305	20850	-50.84	20230418	10180	0.69	20240305	2.42	N	308170	500	43 억	33153	N	N	12	N	N
150	20240305	120935	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10320	-230	5	-2.18	170463790	16422	66.64	10440	10590	10280	13710	7390	10550	10379.66	0.39	608	10996	10772	10626	10402	10256	10700	10330	43	3160	500	7590	10	1	8610000	889	78.78	0.86	12	0.19	131.00	12061.00	20850	20230418	-50.50	10280	20240305	0.39	12450	-17.11	20240115	10280	0.39	20240305	20850	-50.50	20230418	10280	0.39	20240305	2.42	N	308170	500	43 억	33153	N	N	12	N	N
151	20240305	110933	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10340	-210	5	-1.99	130496990	12543	50.90	10440	10590	10320	13710	7390	10550	10403.35	0.39	607	10996	10772	10626	10402	10256	10700	10330	43	3160	500	7590	10	1	8610000	890	78.93	0.86	12	0.15	131.00	12061.00	20850	20230418	-50.41	10320	20240305	0.19	12450	-16.95	20240115	10320	0.19	20240305	20850	-50.41	20230418	10320	0.19	20240305	2.42	N	308170	500	43 억	33153	N	N	12	N	N
152	20240305	100931	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10390	-160	5	-1.52	102641930	9855	39.99	10440	10590	10370	13710	7390	10550	10414.48	0.39	731	10996	10772	10626	10402	10256	10700	10330	43	3160	500	7590	10	1	8610000	895	79.31	0.86	12	0.11	131.00	12061.00	20850	20230418	-50.17	10370	20240305	0.19	12450	-16.55	20240115	10370	0.19	20240305	20850	-50.17	20230418	10370	0.19	20240305	2.42	N	308170	500	43 억	33153	N	N	12	N	N
153	20240305	090931	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10470	-80	5	-0.76	31864300	3055	12.40	10440	10590	10400	13710	7390	10550	10428.10	0.39	1337	10996	10772	10626	10402	10256	10700	10330	43	3160	500	7590	10	1	8610000	901	79.92	0.87	12	0.04	131.00	12061.00	20850	20230418	-49.78	10400	20240305	0.67	12450	-15.90	20240115	10400	0.67	20240305	20850	-49.78	20230418	10400	0.67	20240305	2.42	N	308170	500	43 억	33153	N	N	12	N	N
154	20240304	160931	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10550	-220	5	-2.04	257864610	24342	157.20	10770	10850	10480	14000	7540	10770	10593.42	0.43	-2629	11003	10886	10783	10666	10563	10835	10615	43	3230	500	7750	10	1	8610000	908	80.53	0.87	12	0.28	131.00	12061.00	20850	20230418	-49.40	10480	20240304	0.67	12450	-15.26	20240115	10480	0.67	20240304	20850	-49.40	20230418	10480	0.67	20240304	2.46	N	308170	500	43 억	37132	N	N	12	N	N
155	20240304	150926	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10550	-220	5	-2.04	246583080	23272	150.29	10770	10850	10480	14000	7540	10770	10595.70	0.43	-2629	11003	10886	10783	10666	10563	10835	10615	43	3230	500	7750	10	1	8610000	908	80.53	0.87	12	0.27	131.00	12061.00	20850	20230418	-49.40	10480	20240304	0.67	12450	-15.26	20240115	10480	0.67	20240304	20850	-49.40	20230418	10480	0.67	20240304	2.46	N	308170	500	43 억	37132	N	N	16	N	N
156	20240304	140854	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10580	-190	5	-1.76	192547630	18128	117.07	10770	10850	10510	14000	7540	10770	10621.56	0.43	-2721	11003	10886	10783	10666	10563	10835	10615	43	3230	500	7750	10	1	8610000	911	80.76	0.88	12	0.21	131.00	12061.00	20850	20230418	-49.26	10510	20240304	0.67	12450	-15.02	20240115	10510	0.67	20240304	20850	-49.26	20230418	10510	0.67	20240304	2.46	N	308170	500	43 억	37132	N	N	16	N	N
157	20240304	130920	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10590	-180	5	-1.67	171646710	16149	104.29	10770	10850	10510	14000	7540	10770	10628.94	0.43	-2294	11003	10886	10783	10666	10563	10835	10615	43	3230	500	7750	10	1	8610000	912	80.84	0.88	12	0.19	131.00	12061.00	20850	20230418	-49.21	10510	20240304	0.76	12450	-14.94	20240115	10510	0.76	20240304	20850	-49.21	20230418	10510	0.76	20240304	2.46	N	308170	500	43 억	37132	N	N	16	N	N
158	20240304	120857	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10610	-160	5	-1.49	128125020	12026	77.66	10770	10850	10600	14000	7540	10770	10654.00	0.43	-1565	11003	10886	10783	10666	10563	10835	10615	43	3230	500	7750	10	1	8610000	914	80.99	0.88	12	0.14	131.00	12061.00	20850	20230418	-49.11	10600	20240304	0.09	12450	-14.78	20240115	10600	0.09	20240304	20850	-49.11	20230418	10600	0.09	20240304	2.46	N	308170	500	43 억	37132	N	N	16	N	N
159	20240304	110915	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10630	-140	5	-1.30	85408380	8001	51.67	10770	10850	10620	14000	7540	10770	10674.71	0.43	340	11003	10886	10783	10666	10563	10835	10615	43	3230	500	7750	10	1	8610000	915	81.15	0.88	12	0.09	131.00	12061.00	20850	20230418	-49.02	10620	20240304	0.09	12450	-14.62	20240115	10620	0.09	20240304	20850	-49.02	20230418	10620	0.09	20240304	2.46	N	308170	500	43 억	37132	N	N	16	N	N
160	20240304	100915	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10690	-80	5	-0.74	32338930	3021	19.51	10770	10850	10650	14000	7540	10770	10704.71	0.43	648	11003	10886	10783	10666	10563	10835	10615	43	3230	500	7750	10	1	8610000	920	81.60	0.89	12	0.04	131.00	12061.00	20850	20230418	-48.73	10650	20240304	0.38	12450	-14.14	20240115	10650	0.38	20240304	20850	-48.73	20230418	10650	0.38	20240304	2.46	N	308170	500	43 억	37132	N	N	16	N	N
161	20240304	090915	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	10740	-30	5	-0.28	5326120	496	3.20	10770	10850	10670	14000	7540	10770	10738.15	0.43	-13	11003	10886	10783	10666	10563	10835	10615	43	3230	500	7750	10	1	8610000	925	81.98	0.89	12	0.01	131.00	12061.00	20850	20230418	-48.49	10670	20240304	0.66	12450	-13.73	20240115	10670	0.66	20240304	20850	-48.49	20230418	10670	0.66	20240304	2.46	N	308170	500	43 억	37132	N	N	16	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History