KissMeData/200880/price/prices-20240301.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240329	160921	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18870	230	2	1.23	3608893110	193179	54.53	18600	18880	18540	24200	13050	18640	18680.12	9.59	-5140	19626	19132	18886	18392	18146	19010	18270	135	5560	500	13040	10	1	27028437	5100	3.23	0.58	12	0.71	5837.00	32624.00	29800	20230717	-36.68	11060	20230327	70.61	25000	-24.52	20240207	15570	21.19	20240122	29800	-36.68	20230717	11620	62.39	20230329	4.96	N	200880	500	135 억	2591523	N	N	494	N	N
3	20240329	150923	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18650	10	2	0.05	2847229380	152726	43.11	18600	18830	18540	24200	13050	18640	18642.73	9.59	-683	19626	19132	18886	18392	18146	19010	18270	135	5560	500	13040	10	1	27028437	5041	3.20	0.57	12	0.57	5837.00	32624.00	29800	20230717	-37.42	11060	20230327	68.63	25000	-25.40	20240207	15570	19.78	20240122	29800	-37.42	20230717	11620	60.50	20230329	4.96	N	200880	500	135 억	2591523	N	N	206	N	N
4	20240329	140919	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18550	-90	5	-0.48	2411975000	129352	36.51	18600	18830	18540	24200	13050	18640	18646.61	9.59	-453	19626	19132	18886	18392	18146	19010	18270	135	5560	500	13040	10	1	27028437	5014	3.18	0.57	12	0.48	5837.00	32624.00	29800	20230717	-37.75	11060	20230327	67.72	25000	-25.80	20240207	15570	19.14	20240122	29800	-37.75	20230717	11620	59.64	20230329	4.96	N	200880	500	135 억	2591523	N	N	206	N	N
5	20240329	130905	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18620	-20	5	-0.11	2095663130	112321	31.71	18600	18830	18540	24200	13050	18640	18657.83	9.59	447	19626	19132	18886	18392	18146	19010	18270	135	5560	500	13040	10	1	27028437	5033	3.19	0.57	12	0.42	5837.00	32624.00	29800	20230717	-37.52	11060	20230327	68.35	25000	-25.52	20240207	15570	19.59	20240122	29800	-37.52	20230717	11620	60.24	20230329	4.96	N	200880	500	135 억	2591523	N	N	206	N	N
6	20240329	120915	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18600	-40	5	-0.21	1745576360	93462	26.38	18600	18830	18570	24200	13050	18640	18676.93	9.59	2222	19626	19132	18886	18392	18146	19010	18270	135	5560	500	13040	10	1	27028437	5027	3.19	0.57	12	0.35	5837.00	32624.00	29800	20230717	-37.58	11060	20230327	68.17	25000	-25.60	20240207	15570	19.46	20240122	29800	-37.58	20230717	11620	60.07	20230329	4.96	N	200880	500	135 억	2591523	N	N	206	N	N
7	20240329	110904	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18620	-20	5	-0.11	1340671840	71713	20.24	18600	18830	18600	24200	13050	18640	18695.10	9.59	3033	19626	19132	18886	18392	18146	19010	18270	135	5560	500	13040	10	1	27028437	5033	3.19	0.57	12	0.27	5837.00	32624.00	29800	20230717	-37.52	11060	20230327	68.35	25000	-25.52	20240207	15570	19.59	20240122	29800	-37.52	20230717	11620	60.24	20230329	4.96	N	200880	500	135 억	2591523	N	N	206	N	N
8	20240329	100905	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18720	80	2	0.43	932028460	49839	14.07	18600	18830	18600	24200	13050	18640	18701.01	9.59	4721	19626	19132	18886	18392	18146	19010	18270	135	5560	500	13040	10	1	27028437	5060	3.21	0.57	12	0.18	5837.00	32624.00	29800	20230717	-37.18	11060	20230327	69.26	25000	-25.12	20240207	15570	20.23	20240122	29800	-37.18	20230717	11620	61.10	20230329	4.96	N	200880	500	135 억	2591523	N	N	206	N	N
9	20240329	090905	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18640	0	3	0.00	157537600	8442	2.38	18600	18730	18600	24200	13050	18640	18661.64	9.59	-3027	19626	19132	18886	18392	18146	19010	18270	135	5560	500	13040	10	1	27028437	5038	3.19	0.57	12	0.03	5837.00	32624.00	29800	20230717	-37.45	11060	20230327	68.54	25000	-25.44	20240207	15570	19.72	20240122	29800	-37.45	20230717	11620	60.41	20230329	4.96	N	200880	500	135 억	2591523	N	N	206	N	N
10	20240328	160910	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18640	-660	5	-3.42	6627310850	350956	110.46	19330	19380	18640	25050	13510	19300	18884.37	9.77	-44706	20000	19650	19400	19050	18800	19525	18925	135	5750	500	13510	10	1	27028437	5038	3.19	0.57	12	1.30	5837.00	32624.00	29800	20230717	-37.45	11060	20230327	68.54	25000	-25.44	20240207	15570	19.72	20240122	29800	-37.45	20230717	11330	64.52	20230328	4.89	N	200880	500	135 억	2639925	N	N	206	N	N
11	20240328	150911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18680	-620	5	-3.21	6053373040	320197	100.78	19330	19380	18670	25050	13510	19300	18904.72	9.77	-43174	20000	19650	19400	19050	18800	19525	18925	135	5750	500	13510	10	1	27028437	5049	3.20	0.57	12	1.18	5837.00	32624.00	29800	20230717	-37.32	11060	20230327	68.90	25000	-25.28	20240207	15570	19.97	20240122	29800	-37.32	20230717	11330	64.87	20230328	4.89	N	200880	500	135 억	2639925	N	N	272	N	N
12	20240328	140900	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18700	-600	5	-3.11	5294977770	279648	88.02	19330	19380	18700	25050	13510	19300	18933.98	9.77	-38714	20000	19650	19400	19050	18800	19525	18925	135	5750	500	13510	10	1	27028437	5054	3.20	0.57	12	1.03	5837.00	32624.00	29800	20230717	-37.25	11060	20230327	69.08	25000	-25.20	20240207	15570	20.10	20240122	29800	-37.25	20230717	11330	65.05	20230328	4.89	N	200880	500	135 억	2639925	N	N	272	N	N
13	20240328	130859	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18830	-470	5	-2.44	4019399440	211789	66.66	19330	19380	18800	25050	13510	19300	18977.79	9.77	-13658	20000	19650	19400	19050	18800	19525	18925	135	5750	500	13510	10	1	27028437	5089	3.23	0.58	12	0.78	5837.00	32624.00	29800	20230717	-36.81	11060	20230327	70.25	25000	-24.68	20240207	15570	20.94	20240122	29800	-36.81	20230717	11330	66.20	20230328	4.89	N	200880	500	135 억	2639925	N	N	272	N	N
14	20240328	120904	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18870	-430	5	-2.23	3535844150	186128	58.58	19330	19380	18800	25050	13510	19300	18996.27	9.77	-9941	20000	19650	19400	19050	18800	19525	18925	135	5750	500	13510	10	1	27028437	5100	3.23	0.58	12	0.69	5837.00	32624.00	29800	20230717	-36.68	11060	20230327	70.61	25000	-24.52	20240207	15570	21.19	20240122	29800	-36.68	20230717	11330	66.55	20230328	4.89	N	200880	500	135 억	2639925	N	N	272	N	N
15	20240328	110907	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18860	-440	5	-2.28	3132254000	164719	51.85	19330	19380	18800	25050	13510	19300	19015.14	9.77	-8771	20000	19650	19400	19050	18800	19525	18925	135	5750	500	13510	10	1	27028437	5098	3.23	0.58	12	0.61	5837.00	32624.00	29800	20230717	-36.71	11060	20230327	70.52	25000	-24.56	20240207	15570	21.13	20240122	29800	-36.71	20230717	11330	66.46	20230328	4.89	N	200880	500	135 억	2639925	N	N	272	N	N
16	20240328	100920	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19060	-240	5	-1.24	1365441070	71187	22.41	19330	19380	19050	25050	13510	19300	19180.46	9.77	-8548	20000	19650	19400	19050	18800	19525	18925	135	5750	500	13510	10	1	27028437	5152	3.27	0.58	12	0.26	5837.00	32624.00	29800	20230717	-36.04	11060	20230327	72.33	25000	-23.76	20240207	15570	22.41	20240122	29800	-36.04	20230717	11330	68.23	20230328	4.89	N	200880	500	135 억	2639925	N	N	272	N	N
17	20240328	090918	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19270	-30	5	-0.16	193101890	10023	3.15	19330	19380	19200	25050	13510	19300	19264.64	9.77	-4357	20000	19650	19400	19050	18800	19525	18925	135	5750	500	13510	10	1	27028437	5208	3.30	0.59	12	0.04	5837.00	32624.00	29800	20230717	-35.34	11060	20230327	74.23	25000	-22.92	20240207	15570	23.76	20240122	29800	-35.34	20230717	11330	70.08	20230328	4.89	N	200880	500	135 억	2639925	N	N	272	N	N
18	20240327	160914	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19300	-400	5	-2.03	6024619570	311857	95.86	19670	19750	19150	25600	13790	19700	19318.13	9.82	-19473	20166	19932	19716	19482	19266	20050	19600	135	5900	500	13790	10	1	27028437	5216	3.31	0.59	12	1.15	5837.00	32624.00	29800	20230717	-35.23	11060	20230327	74.50	25000	-22.80	20240207	15570	23.96	20240122	29800	-35.23	20230717	11060	74.50	20230327	4.84	N	200880	500	135 억	2653529	N	N	272	N	N
19	20240327	150916	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19300	-400	5	-2.03	5563895320	288016	88.53	19670	19750	19150	25600	13790	19700	19317.57	9.82	-14374	20166	19932	19716	19482	19266	20050	19600	135	5900	500	13790	10	1	27028437	5216	3.31	0.59	12	1.07	5837.00	32624.00	29800	20230717	-35.23	11060	20230327	74.50	25000	-22.80	20240207	15570	23.96	20240122	29800	-35.23	20230717	11060	74.50	20230327	4.84	N	200880	500	135 억	2653529	N	N	47	N	N
20	20240327	140916	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19250	-450	5	-2.28	4914188710	254371	78.19	19670	19750	19150	25600	13790	19700	19318.49	9.82	-13681	20166	19932	19716	19482	19266	20050	19600	135	5900	500	13790	10	1	27028437	5203	3.30	0.59	12	0.94	5837.00	32624.00	29800	20230717	-35.40	11060	20230327	74.05	25000	-23.00	20240207	15570	23.64	20240122	29800	-35.40	20230717	11060	74.05	20230327	4.84	N	200880	500	135 억	2653529	N	N	47	N	N
21	20240327	130914	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19230	-470	5	-2.39	4521608460	234015	71.93	19670	19750	19150	25600	13790	19700	19321.34	9.82	-13153	20166	19932	19716	19482	19266	20050	19600	135	5900	500	13790	10	1	27028437	5198	3.29	0.59	12	0.87	5837.00	32624.00	29800	20230717	-35.47	11060	20230327	73.87	25000	-23.08	20240207	15570	23.51	20240122	29800	-35.47	20230717	11060	73.87	20230327	4.84	N	200880	500	135 억	2653529	N	N	47	N	N
22	20240327	120914	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19270	-430	5	-2.18	4270333760	220953	67.92	19670	19750	19150	25600	13790	19700	19326.33	9.82	-12529	20166	19932	19716	19482	19266	20050	19600	135	5900	500	13790	10	1	27028437	5208	3.30	0.59	12	0.82	5837.00	32624.00	29800	20230717	-35.34	11060	20230327	74.23	25000	-22.92	20240207	15570	23.76	20240122	29800	-35.34	20230717	11060	74.23	20230327	4.84	N	200880	500	135 억	2653529	N	N	47	N	N
23	20240327	110912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19190	-510	5	-2.59	3379941880	174593	53.67	19670	19750	19170	25600	13790	19700	19358.33	9.82	-10704	20166	19932	19716	19482	19266	20050	19600	135	5900	500	13790	10	1	27028437	5187	3.29	0.59	12	0.65	5837.00	32624.00	29800	20230717	-35.60	11060	20230327	73.51	25000	-23.24	20240207	15570	23.25	20240122	29800	-35.60	20230717	11060	73.51	20230327	4.84	N	200880	500	135 억	2653529	N	N	47	N	N
24	20240327	100909	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19400	-300	5	-1.52	1935014920	99605	30.62	19670	19750	19300	25600	13790	19700	19425.98	9.82	-2418	20166	19932	19716	19482	19266	20050	19600	135	5900	500	13790	10	1	27028437	5244	3.32	0.59	12	0.37	5837.00	32624.00	29800	20230717	-34.90	11060	20230327	75.41	25000	-22.40	20240207	15570	24.60	20240122	29800	-34.90	20230717	11060	75.41	20230327	4.84	N	200880	500	135 억	2653529	N	N	47	N	N
25	20240327	090915	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19560	-140	5	-0.71	226291230	11514	3.54	19670	19750	19540	25600	13790	19700	19652.20	9.82	4126	20166	19932	19716	19482	19266	20050	19600	135	5900	500	13790	10	1	27028437	5287	3.35	0.60	12	0.04	5837.00	32624.00	29800	20230717	-34.36	11060	20230327	76.85	25000	-21.76	20240207	15570	25.63	20240122	29800	-34.36	20230717	11060	76.85	20230327	4.84	N	200880	500	135 억	2653529	N	N	47	N	N
26	20240326	160808	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19700	-100	5	-0.51	6365632450	322776	114.49	19680	19950	19500	25700	13860	19800	19721.53	9.77	14776	20340	20070	19780	19510	19220	19925	19365	135	5900	500	13860	10	1	27028437	5325	3.38	0.60	12	1.19	5837.00	32624.00	29800	20230717	-33.89	11060	20230327	78.12	25000	-21.20	20240207	15570	26.53	20240122	29800	-33.89	20230717	11060	78.12	20230327	4.84	N	200880	500	135 억	2639623	N	N	46	N	N
27	20240326	150902	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19530	-270	5	-1.36	5637941030	285753	101.36	19680	19950	19500	25700	13860	19800	19730.08	9.77	24388	20340	20070	19780	19510	19220	19925	19365	135	5900	500	13860	10	1	27028437	5279	3.35	0.60	12	1.06	5837.00	32624.00	29800	20230717	-34.46	11060	20230327	76.58	25000	-21.88	20240207	15570	25.43	20240122	29800	-34.46	20230717	11060	76.58	20230327	4.84	N	200880	500	135 억	2639623	N	N	124	N	N
28	20240326	140900	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19620	-180	5	-0.91	4694758220	237522	84.25	19680	19950	19530	25700	13860	19800	19765.55	9.77	27107	20340	20070	19780	19510	19220	19925	19365	135	5900	500	13860	10	1	27028437	5303	3.36	0.60	12	0.88	5837.00	32624.00	29800	20230717	-34.16	11060	20230327	77.40	25000	-21.52	20240207	15570	26.01	20240122	29800	-34.16	20230717	11060	77.40	20230327	4.84	N	200880	500	135 억	2639623	N	N	124	N	N
29	20240326	130856	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19590	-210	5	-1.06	4226286990	213614	75.77	19680	19950	19560	25700	13860	19800	19784.68	9.77	26936	20340	20070	19780	19510	19220	19925	19365	135	5900	500	13860	10	1	27028437	5295	3.36	0.60	12	0.79	5837.00	32624.00	29800	20230717	-34.26	11060	20230327	77.12	25000	-21.64	20240207	15570	25.82	20240122	29800	-34.26	20230717	11060	77.12	20230327	4.84	N	200880	500	135 억	2639623	N	N	124	N	N
30	20240326	120857	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19740	-60	5	-0.30	3461833230	174747	61.99	19680	19950	19640	25700	13860	19800	19810.56	9.77	28304	20340	20070	19780	19510	19220	19925	19365	135	5900	500	13860	10	1	27028437	5335	3.38	0.61	12	0.65	5837.00	32624.00	29800	20230717	-33.76	11060	20230327	78.48	25000	-21.04	20240207	15570	26.78	20240122	29800	-33.76	20230717	11060	78.48	20230327	4.84	N	200880	500	135 억	2639623	N	N	124	N	N
31	20240326	110853	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19770	-30	5	-0.15	2866267770	144654	51.31	19680	19950	19640	25700	13860	19800	19814.66	9.77	25117	20340	20070	19780	19510	19220	19925	19365	135	5900	500	13860	10	1	27028437	5344	3.39	0.61	12	0.54	5837.00	32624.00	29800	20230717	-33.66	11060	20230327	78.75	25000	-20.92	20240207	15570	26.97	20240122	29800	-33.66	20230717	11060	78.75	20230327	4.84	N	200880	500	135 억	2639623	N	N	124	N	N
32	20240326	100903	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19780	-20	5	-0.10	1988265460	100307	35.58	19680	19950	19640	25700	13860	19800	19821.84	9.77	19490	20340	20070	19780	19510	19220	19925	19365	135	5900	500	13860	10	1	27028437	5346	3.39	0.61	12	0.37	5837.00	32624.00	29800	20230717	-33.62	11060	20230327	78.84	25000	-20.88	20240207	15570	27.04	20240122	29800	-33.62	20230717	11060	78.84	20230327	4.84	N	200880	500	135 억	2639623	N	N	124	N	N
33	20240326	090902	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19830	30	2	0.15	452370760	22927	8.13	19680	19830	19640	25700	13860	19800	19730.38	9.77	9274	20340	20070	19780	19510	19220	19925	19365	135	5900	500	13860	10	1	27028437	5360	3.40	0.61	12	0.08	5837.00	32624.00	29800	20230717	-33.46	11060	20230327	79.29	25000	-20.68	20240207	15570	27.36	20240122	29800	-33.46	20230717	11060	79.29	20230327	4.84	N	200880	500	135 억	2639623	N	N	124	N	N
34	20240325	160933	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19800	-190	5	-0.95	5453645730	277630	65.00	19990	20050	19490	25950	14000	19990	19642.45	9.92	-40461	20943	20466	20123	19646	19303	20295	19475	135	5960	500	13990	10	1	27028437	5352	9.61	0.74	12	1.03	2060.00	26709.00	29800	20230717	-33.56	11060	20230320	79.02	25000	-20.80	20240207	15570	27.17	20240122	29800	-33.56	20230717	11060	79.02	20230327	5.05	N	200880	500	135 억	2681635	N	N	124	N	N
35	20240325	150934	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19510	-480	5	-2.40	4605890960	234501	54.90	19990	20050	19490	25950	14000	19990	19640.62	9.92	-35737	20943	20466	20123	19646	19303	20295	19475	135	5960	500	13990	10	1	27028437	5273	9.47	0.73	12	0.87	2060.00	26709.00	29800	20230717	-34.53	11060	20230320	76.40	25000	-21.96	20240207	15570	25.31	20240122	29800	-34.53	20230717	11060	76.40	20230327	5.05	N	200880	500	135 억	2681635	N	N	295	N	N
36	20240325	140932	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19540	-450	5	-2.25	3842602490	195389	45.74	19990	20050	19520	25950	14000	19990	19665.72	9.92	-28579	20943	20466	20123	19646	19303	20295	19475	135	5960	500	13990	10	1	27028437	5281	9.49	0.73	12	0.72	2060.00	26709.00	29800	20230717	-34.43	11060	20230320	76.67	25000	-21.84	20240207	15570	25.50	20240122	29800	-34.43	20230717	11060	76.67	20230327	5.05	N	200880	500	135 억	2681635	N	N	295	N	N
37	20240325	130933	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19610	-380	5	-1.90	3367902090	171131	40.06	19990	20050	19520	25950	14000	19990	19679.49	9.92	-26537	20943	20466	20123	19646	19303	20295	19475	135	5960	500	13990	10	1	27028437	5300	9.52	0.73	12	0.63	2060.00	26709.00	29800	20230717	-34.19	11060	20230320	77.31	25000	-21.56	20240207	15570	25.95	20240122	29800	-34.19	20230717	11060	77.31	20230327	5.05	N	200880	500	135 억	2681635	N	N	295	N	N
38	20240325	120936	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19580	-410	5	-2.05	3086934860	156797	36.71	19990	20050	19520	25950	14000	19990	19686.65	9.92	-23897	20943	20466	20123	19646	19303	20295	19475	135	5960	500	13990	10	1	27028437	5292	9.50	0.73	12	0.58	2060.00	26709.00	29800	20230717	-34.30	11060	20230320	77.03	25000	-21.68	20240207	15570	25.75	20240122	29800	-34.30	20230717	11060	77.03	20230327	5.05	N	200880	500	135 억	2681635	N	N	295	N	N
39	20240325	110934	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19550	-440	5	-2.20	2644364550	134160	31.41	19990	20050	19550	25950	14000	19990	19709.65	9.92	-17522	20943	20466	20123	19646	19303	20295	19475	135	5960	500	13990	10	1	27028437	5284	9.49	0.73	12	0.50	2060.00	26709.00	29800	20230717	-34.40	11060	20230320	76.76	25000	-21.80	20240207	15570	25.56	20240122	29800	-34.40	20230717	11060	76.76	20230327	5.05	N	200880	500	135 억	2681635	N	N	295	N	N
40	20240325	100934	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19670	-320	5	-1.60	1693213880	85621	20.04	19990	20050	19620	25950	14000	19990	19774.63	9.92	-17255	20943	20466	20123	19646	19303	20295	19475	135	5960	500	13990	10	1	27028437	5316	9.55	0.74	12	0.32	2060.00	26709.00	29800	20230717	-33.99	11060	20230320	77.85	25000	-21.32	20240207	15570	26.33	20240122	29800	-33.99	20230717	11060	77.85	20230327	5.05	N	200880	500	135 억	2681635	N	N	295	N	N
41	20240325	090937	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19970	-20	5	-0.10	408401410	20550	4.81	19990	19990	19800	25950	14000	19990	19871.11	9.92	540	20943	20466	20123	19646	19303	20295	19475	135	5960	500	13990	10	1	27028437	5398	9.69	0.75	12	0.08	2060.00	26709.00	29800	20230717	-32.99	11060	20230320	80.56	25000	-20.12	20240207	15570	28.26	20240122	29800	-32.99	20230717	11060	80.56	20230327	5.05	N	200880	500	135 억	2681635	N	N	295	N	N
42	20240322	160936	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19990	-160	5	-0.79	8506399140	423432	71.83	20550	20600	19780	26150	14150	20150	20089.54	10.08	-41396	20716	20432	19966	19682	19216	20575	19825	135	6000	500	14100	10	1	27028437	5403	9.70	0.75	12	1.57	2060.00	26709.00	29800	20230717	-32.92	11060	20230320	80.74	25000	-20.04	20240207	15570	28.39	20240122	29800	-32.92	20230717	11060	80.74	20230327	5.05	N	200880	500	135 억	2724490	N	N	295	N	N
43	20240322	150937	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19990	-160	5	-0.79	8266282490	411421	69.79	20550	20600	19780	26150	14150	20150	20092.03	10.08	-41418	20716	20432	19966	19682	19216	20575	19825	135	6000	500	14100	10	1	27028437	5403	9.70	0.75	12	1.52	2060.00	26709.00	29800	20230717	-32.92	11060	20230320	80.74	25000	-20.04	20240207	15570	28.39	20240122	29800	-32.92	20230717	11060	80.74	20230327	5.05	N	200880	500	135 억	2724490	N	N	145	N	N
44	20240322	140926	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20050	-100	5	-0.50	7796738000	387958	65.81	20550	20600	19780	26150	14150	20150	20096.86	10.08	-42618	20716	20432	19966	19682	19216	20575	19825	135	6000	500	14100	50	1	27028437	5419	9.73	0.75	12	1.44	2060.00	26709.00	29800	20230717	-32.72	11060	20230320	81.28	25000	-19.80	20240207	15570	28.77	20240122	29800	-32.72	20230717	11060	81.28	20230327	5.05	N	200880	500	135 억	2724490	N	N	145	N	N
45	20240322	130931	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20000	-150	5	-0.74	7482246850	372236	63.14	20550	20600	19780	26150	14150	20150	20100.81	10.08	-45542	20716	20432	19966	19682	19216	20575	19825	135	6000	500	14100	50	1	27028437	5406	9.71	0.75	12	1.38	2060.00	26709.00	29800	20230717	-32.89	11060	20230320	80.83	25000	-20.00	20240207	15570	28.45	20240122	29800	-32.89	20230717	11060	80.83	20230327	5.05	N	200880	500	135 억	2724490	N	N	145	N	N
46	20240322	120927	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19980	-170	5	-0.84	7115229840	353867	60.03	20550	20600	19780	26150	14150	20150	20107.07	10.08	-43928	20716	20432	19966	19682	19216	20575	19825	135	6000	500	14100	10	1	27028437	5400	9.70	0.75	12	1.31	2060.00	26709.00	29800	20230717	-32.95	11060	20230320	80.65	25000	-20.08	20240207	15570	28.32	20240122	29800	-32.95	20230717	11060	80.65	20230327	5.05	N	200880	500	135 억	2724490	N	N	145	N	N
47	20240322	110935	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19890	-260	5	-1.29	6328840910	314563	53.36	20550	20600	19780	26150	14150	20150	20119.47	10.08	-56885	20716	20432	19966	19682	19216	20575	19825	135	6000	500	14100	10	1	27028437	5376	9.66	0.74	12	1.16	2060.00	26709.00	29800	20230717	-33.26	11060	20230320	79.84	25000	-20.44	20240207	15570	27.75	20240122	29800	-33.26	20230717	11060	79.84	20230327	5.05	N	200880	500	135 억	2724490	N	N	145	N	N
48	20240322	100926	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20050	-100	5	-0.50	4300461090	212496	36.04	20550	20600	19990	26150	14150	20150	20237.84	10.08	-64498	20716	20432	19966	19682	19216	20575	19825	135	6000	500	14100	50	1	27028437	5419	9.73	0.75	12	0.79	2060.00	26709.00	29800	20230717	-32.72	11060	20230320	81.28	25000	-19.80	20240207	15570	28.77	20240122	29800	-32.72	20230717	11060	81.28	20230327	5.05	N	200880	500	135 억	2724490	N	N	145	N	N
49	20240322	090926	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20150	0	3	0.00	1862527800	91422	15.51	20550	20600	20150	26150	14150	20150	20372.86	10.08	-32314	20716	20432	19966	19682	19216	20575	19825	135	6000	500	14100	50	1	27028437	5446	9.78	0.75	12	0.34	2060.00	26709.00	29800	20230717	-32.38	11060	20230320	82.19	25000	-19.40	20240207	15570	29.42	20240122	29800	-32.38	20230717	11060	82.19	20230327	5.05	N	200880	500	135 억	2724490	N	N	145	N	N
50	20240321	160932	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20150	770	2	3.97	11411045260	570753	280.40	19500	20250	19500	25150	13570	19380	19992.28	9.63	114695	19840	19610	19470	19240	19100	19540	19170	135	5770	500	13560	50	1	27028437	5446	9.78	0.75	12	2.11	2060.00	26709.00	29800	20230717	-32.38	11060	20230320	82.19	25000	-19.40	20240207	15570	29.42	20240122	29800	-32.38	20230717	11060	82.19	20230327	4.97	N	200880	500	135 억	2603791	N	N	145	N	N
51	20240321	150927	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20050	670	2	3.46	10705339760	535678	263.17	19500	20250	19500	25150	13570	19380	19984.65	9.63	119518	19840	19610	19470	19240	19100	19540	19170	135	5770	500	13560	50	1	27028437	5419	9.73	0.75	12	1.98	2060.00	26709.00	29800	20230717	-32.72	11060	20230320	81.28	25000	-19.80	20240207	15570	28.77	20240122	29800	-32.72	20230717	11060	81.28	20230327	4.97	N	200880	500	135 억	2603791	N	N	0	N	N
52	20240321	140927	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20000	620	2	3.20	9868728760	493987	242.69	19500	20250	19500	25150	13570	19380	19977.71	9.63	118520	19840	19610	19470	19240	19100	19540	19170	135	5770	500	13560	50	1	27028437	5406	9.71	0.75	12	1.83	2060.00	26709.00	29800	20230717	-32.89	11060	20230320	80.83	25000	-20.00	20240207	15570	28.45	20240122	29800	-32.89	20230717	11060	80.83	20230327	4.97	N	200880	500	135 억	2603791	N	N	0	N	N
53	20240321	130916	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20150	770	2	3.97	8531975760	427625	210.09	19500	20250	19500	25150	13570	19380	19952.00	9.63	113167	19840	19610	19470	19240	19100	19540	19170	135	5770	500	13560	50	1	27028437	5446	9.78	0.75	12	1.58	2060.00	26709.00	29800	20230717	-32.38	11060	20230320	82.19	25000	-19.40	20240207	15570	29.42	20240122	29800	-32.38	20230717	11060	82.19	20230327	4.97	N	200880	500	135 억	2603791	N	N	0	N	N
54	20240321	120930	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20100	720	2	3.72	6434131110	323527	158.95	19500	20200	19500	25150	13570	19380	19887.46	9.63	86525	19840	19610	19470	19240	19100	19540	19170	135	5770	500	13560	50	1	27028437	5433	9.76	0.75	12	1.20	2060.00	26709.00	29800	20230717	-32.55	11060	20230320	81.74	25000	-19.60	20240207	15570	29.09	20240122	29800	-32.55	20230717	11060	81.74	20230327	4.97	N	200880	500	135 억	2603791	N	N	0	N	N
55	20240321	110927	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19880	500	2	2.58	4568018020	230367	113.18	19500	20100	19500	25150	13570	19380	19829.31	9.63	51190	19840	19610	19470	19240	19100	19540	19170	135	5770	500	13560	10	1	27028437	5373	9.65	0.74	12	0.85	2060.00	26709.00	29800	20230717	-33.29	11060	20230320	79.75	25000	-20.48	20240207	15570	27.68	20240122	29800	-33.29	20230717	11060	79.75	20230327	4.97	N	200880	500	135 억	2603791	N	N	0	N	N
56	20240321	100931	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19910	530	2	2.73	3323749640	167968	82.52	19500	20100	19500	25150	13570	19380	19787.99	9.63	50658	19840	19610	19470	19240	19100	19540	19170	135	5770	500	13560	10	1	27028437	5381	9.67	0.75	12	0.62	2060.00	26709.00	29800	20230717	-33.19	11060	20230320	80.02	25000	-20.36	20240207	15570	27.87	20240122	29800	-33.19	20230717	11060	80.02	20230327	4.97	N	200880	500	135 억	2603791	N	N	0	N	N
57	20240321	090934	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19690	310	2	1.60	457240910	23314	11.45	19500	19690	19500	25150	13570	19380	19612.29	9.63	12294	19840	19610	19470	19240	19100	19540	19170	135	5770	500	13560	10	1	27028437	5322	9.56	0.74	12	0.09	2060.00	26709.00	29800	20230717	-33.93	11060	20230320	78.03	25000	-21.24	20240207	15570	26.46	20240122	29800	-33.93	20230717	11060	78.03	20230327	4.97	N	200880	500	135 억	2603791	N	N	0	N	N
58	20240320	160920	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19380	-20	5	-0.10	3895883380	200182	67.98	19460	19700	19330	25200	13580	19400	19461.82	9.65	-8644	20240	19820	19470	19050	18700	19645	18875	135	5800	500	13580	10	1	27028437	5238	9.41	0.73	12	0.74	2060.00	26709.00	29800	20230717	-34.97	11060	20230320	75.23	25000	-22.48	20240207	15570	24.47	20240122	29800	-34.97	20230717	11060	75.23	20230320	4.95	N	200880	500	135 억	2607584	N	N	688	N	N
59	20240320	150921	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19360	-40	5	-0.21	3469766300	178213	60.52	19460	19700	19330	25200	13580	19400	19469.78	9.65	-5301	20240	19820	19470	19050	18700	19645	18875	135	5800	500	13580	10	1	27028437	5233	9.40	0.72	12	0.66	2060.00	26709.00	29800	20230717	-35.03	11060	20230320	75.05	25000	-22.56	20240207	15570	24.34	20240122	29800	-35.03	20230717	11060	75.05	20230320	4.95	N	200880	500	135 억	2607584	N	N	688	N	N
60	20240320	140926	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19360	-40	5	-0.21	3150467570	161725	54.92	19460	19700	19330	25200	13580	19400	19480.41	9.65	-1106	20240	19820	19470	19050	18700	19645	18875	135	5800	500	13580	10	1	27028437	5233	9.40	0.72	12	0.60	2060.00	26709.00	29800	20230717	-35.03	11060	20230320	75.05	25000	-22.56	20240207	15570	24.34	20240122	29800	-35.03	20230717	11060	75.05	20230320	4.95	N	200880	500	135 억	2607584	N	N	688	N	N
61	20240320	130926	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19450	50	2	0.26	2755466770	141346	48.00	19460	19700	19330	25200	13580	19400	19494.50	9.65	296	20240	19820	19470	19050	18700	19645	18875	135	5800	500	13580	10	1	27028437	5257	9.44	0.73	12	0.52	2060.00	26709.00	29800	20230717	-34.73	11060	20230320	75.86	25000	-22.20	20240207	15570	24.92	20240122	29800	-34.73	20230717	11060	75.86	20230320	4.95	N	200880	500	135 억	2607584	N	N	688	N	N
62	20240320	120920	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19400	0	3	0.00	2565896790	131601	44.69	19460	19700	19330	25200	13580	19400	19497.57	9.65	-1386	20240	19820	19470	19050	18700	19645	18875	135	5800	500	13580	10	1	27028437	5244	9.42	0.73	12	0.49	2060.00	26709.00	29800	20230717	-34.90	11060	20230320	75.41	25000	-22.40	20240207	15570	24.60	20240122	29800	-34.90	20230717	11060	75.41	20230320	4.95	N	200880	500	135 억	2607584	N	N	688	N	N
63	20240320	110921	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19390	-10	5	-0.05	2203136490	112878	38.33	19460	19700	19380	25200	13580	19400	19517.89	9.65	-671	20240	19820	19470	19050	18700	19645	18875	135	5800	500	13580	10	1	27028437	5241	9.41	0.73	12	0.42	2060.00	26709.00	29800	20230717	-34.93	11060	20230320	75.32	25000	-22.44	20240207	15570	24.53	20240122	29800	-34.93	20230717	11060	75.32	20230320	4.95	N	200880	500	135 억	2607584	N	N	688	N	N
64	20240320	100916	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19510	110	2	0.57	1495440140	76502	25.98	19460	19700	19400	25200	13580	19400	19547.78	9.65	1534	20240	19820	19470	19050	18700	19645	18875	135	5800	500	13580	10	1	27028437	5273	9.47	0.73	12	0.28	2060.00	26709.00	29800	20230717	-34.53	11060	20230320	76.40	25000	-21.96	20240207	15570	25.31	20240122	29800	-34.53	20230717	11060	76.40	20230320	4.95	N	200880	500	135 억	2607584	N	N	688	N	N
65	20240320	090920	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19400	0	3	0.00	195036560	10019	3.40	19460	19520	19400	25200	13580	19400	19466.87	9.65	3683	20240	19820	19470	19050	18700	19645	18875	135	5800	500	13580	10	1	27028437	5244	9.42	0.73	12	0.04	2060.00	26709.00	29800	20230717	-34.90	11060	20230320	75.41	25000	-22.40	20240207	15570	24.60	20240122	29800	-34.90	20230717	11060	75.41	20230320	4.95	N	200880	500	135 억	2607584	N	N	688	N	N
66	20240319	160910	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19400	-580	5	-2.90	5661211340	291871	88.00	19780	19890	19120	25950	13990	19980	19394.63	9.75	-23904	20560	20270	19910	19620	19260	20090	19440	135	5970	500	13980	10	1	27028437	5244	9.42	0.73	12	1.08	2060.00	26709.00	29800	20230717	-34.90	11060	20230320	75.41	25000	-22.40	20240207	15570	24.60	20240122	29800	-34.90	20230717	11060	75.41	20230320	4.98	N	200880	500	135 억	2634987	N	N	688	N	N
67	20240319	150919	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19140	-840	5	-4.20	4949005300	255020	76.89	19780	19890	19130	25950	13990	19980	19404.50	9.75	-21436	20560	20270	19910	19620	19260	20090	19440	135	5970	500	13980	10	1	27028437	5173	9.29	0.72	12	0.94	2060.00	26709.00	29800	20230717	-35.77	11060	20230320	73.06	25000	-23.44	20240207	15570	22.93	20240122	29800	-35.77	20230717	11060	73.06	20230320	4.98	N	200880	500	135 억	2634987	N	N	2507	N	N
68	20240319	140920	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19150	-830	5	-4.15	4410784130	226934	68.42	19780	19890	19140	25950	13990	19980	19434.45	9.75	-14388	20560	20270	19910	19620	19260	20090	19440	135	5970	500	13980	10	1	27028437	5176	9.30	0.72	12	0.84	2060.00	26709.00	29800	20230717	-35.74	11060	20230320	73.15	25000	-23.40	20240207	15570	22.99	20240122	29800	-35.74	20230717	11060	73.15	20230320	4.98	N	200880	500	135 억	2634987	N	N	2507	N	N
69	20240319	130849	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19270	-710	5	-3.55	3881997120	199382	60.11	19780	19890	19190	25950	13990	19980	19468.05	9.75	-7430	20560	20270	19910	19620	19260	20090	19440	135	5970	500	13980	10	1	27028437	5208	9.35	0.72	12	0.74	2060.00	26709.00	29800	20230717	-35.34	11060	20230320	74.23	25000	-22.92	20240207	15570	23.76	20240122	29800	-35.34	20230717	11060	74.23	20230320	4.98	N	200880	500	135 억	2634987	N	N	2507	N	N
70	20240319	120914	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19300	-680	5	-3.40	3131766300	160384	48.35	19780	19890	19280	25950	13990	19980	19524.35	9.75	-9443	20560	20270	19910	19620	19260	20090	19440	135	5970	500	13980	10	1	27028437	5216	9.37	0.72	12	0.59	2060.00	26709.00	29800	20230717	-35.23	11060	20230320	74.50	25000	-22.80	20240207	15570	23.96	20240122	29800	-35.23	20230717	11060	74.50	20230320	4.98	N	200880	500	135 억	2634987	N	N	2507	N	N
71	20240319	110916	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19430	-550	5	-2.75	2443416680	124857	37.64	19780	19890	19350	25950	13990	19980	19567.02	9.75	-10124	20560	20270	19910	19620	19260	20090	19440	135	5970	500	13980	10	1	27028437	5252	9.43	0.73	12	0.46	2060.00	26709.00	29800	20230717	-34.80	11060	20230320	75.68	25000	-22.28	20240207	15570	24.79	20240122	29800	-34.80	20230717	11060	75.68	20230320	4.98	N	200880	500	135 억	2634987	N	N	2507	N	N
72	20240319	100919	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19530	-450	5	-2.25	1518745190	77255	23.29	19780	19890	19510	25950	13990	19980	19655.42	9.75	-5616	20560	20270	19910	19620	19260	20090	19440	135	5970	500	13980	10	1	27028437	5279	9.48	0.73	12	0.29	2060.00	26709.00	29800	20230717	-34.46	11060	20230320	76.58	25000	-21.88	20240207	15570	25.43	20240122	29800	-34.46	20230717	11060	76.58	20230320	4.98	N	200880	500	135 억	2634987	N	N	2507	N	N
73	20240319	090918	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19860	-120	5	-0.60	352794710	17844	5.38	19780	19890	19690	25950	13990	19980	19761.02	9.75	111	20560	20270	19910	19620	19260	20090	19440	135	5970	500	13980	10	1	27028437	5368	9.64	0.74	12	0.07	2060.00	26709.00	29800	20230717	-33.36	11060	20230320	79.57	25000	-20.56	20240207	15570	27.55	20240122	29800	-33.36	20230717	11060	79.57	20230320	4.98	N	200880	500	135 억	2634987	N	N	2507	N	N
74	20240318	160912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19980	-120	5	-0.60	6460569200	326771	72.58	20150	20200	19550	26100	14100	20100	19770.59	9.84	-20968	20673	20386	20013	19726	19353	20530	19870	135	6000	500	14070	10	1	27028437	5400	9.70	0.75	12	1.21	2060.00	26709.00	29800	20230717	-32.95	11060	20230320	80.65	25000	-20.08	20240207	15570	28.32	20240122	29800	-32.95	20230717	11060	80.65	20230320	4.87	N	200880	500	135 억	2660704	N	N	2507	N	N
75	20240318	150912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19670	-430	5	-2.14	5653662270	286102	63.55	20150	20200	19550	26100	14100	20100	19760.77	9.84	-20773	20673	20386	20013	19726	19353	20530	19870	135	6000	500	14070	10	1	27028437	5316	9.55	0.74	12	1.06	2060.00	26709.00	29800	20230717	-33.99	11060	20230320	77.85	25000	-21.32	20240207	15570	26.33	20240122	29800	-33.99	20230717	11060	77.85	20230320	4.87	N	200880	500	135 억	2660704	N	N	5	N	N
76	20240318	140912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19600	-500	5	-2.49	5078951580	256817	57.04	20150	20200	19600	26100	14100	20100	19776.30	9.84	-16755	20673	20386	20013	19726	19353	20530	19870	135	6000	500	14070	10	1	27028437	5298	9.51	0.73	12	0.95	2060.00	26709.00	29800	20230717	-34.23	11060	20230320	77.22	25000	-21.60	20240207	15570	25.88	20240122	29800	-34.23	20230717	11060	77.22	20230320	4.87	N	200880	500	135 억	2660704	N	N	5	N	N
77	20240318	130911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19700	-400	5	-1.99	4279207160	216088	48.00	20150	20200	19680	26100	14100	20100	19802.81	9.84	-10612	20673	20386	20013	19726	19353	20530	19870	135	6000	500	14070	10	1	27028437	5325	9.56	0.74	12	0.80	2060.00	26709.00	29800	20230717	-33.89	11060	20230320	78.12	25000	-21.20	20240207	15570	26.53	20240122	29800	-33.89	20230717	11060	78.12	20230320	4.87	N	200880	500	135 억	2660704	N	N	5	N	N
78	20240318	120905	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19780	-320	5	-1.59	3085799450	155592	34.56	20150	20200	19730	26100	14100	20100	19832.31	9.84	-8771	20673	20386	20013	19726	19353	20530	19870	135	6000	500	14070	10	1	27028437	5346	9.60	0.74	12	0.58	2060.00	26709.00	29800	20230717	-33.62	11060	20230320	78.84	25000	-20.88	20240207	15570	27.04	20240122	29800	-33.62	20230717	11060	78.84	20230320	4.87	N	200880	500	135 억	2660704	N	N	5	N	N
79	20240318	110914	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19780	-320	5	-1.59	2637491170	132914	29.52	20150	20200	19730	26100	14100	20100	19843.22	9.84	-6906	20673	20386	20013	19726	19353	20530	19870	135	6000	500	14070	10	1	27028437	5346	9.60	0.74	12	0.49	2060.00	26709.00	29800	20230717	-33.62	11060	20230320	78.84	25000	-20.88	20240207	15570	27.04	20240122	29800	-33.62	20230717	11060	78.84	20230320	4.87	N	200880	500	135 억	2660704	N	N	5	N	N
80	20240318	100912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19840	-260	5	-1.29	2159583400	108813	24.17	20150	20200	19730	26100	14100	20100	19846.29	9.84	-5010	20673	20386	20013	19726	19353	20530	19870	135	6000	500	14070	10	1	27028437	5362	9.63	0.74	12	0.40	2060.00	26709.00	29800	20230717	-33.42	11060	20230320	79.39	25000	-20.64	20240207	15570	27.42	20240122	29800	-33.42	20230717	11060	79.39	20230320	4.87	N	200880	500	135 억	2660704	N	N	5	N	N
81	20240318	090912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19890	-210	5	-1.04	616190530	30796	6.84	20150	20200	19890	26100	14100	20100	20008.21	9.84	-9815	20673	20386	20013	19726	19353	20530	19870	135	6000	500	14070	10	1	27028437	5376	9.66	0.74	12	0.11	2060.00	26709.00	29800	20230717	-33.26	11060	20230320	79.84	25000	-20.44	20240207	15570	27.75	20240122	29800	-33.26	20230717	11060	79.84	20230320	4.87	N	200880	500	135 억	2660704	N	N	5	N	N
82	20240315	160903	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20100	210	2	1.06	8844215100	443484	40.60	19950	20300	19640	25850	13930	19890	19942.32	9.82	2206	20903	20396	19943	19436	18983	20650	19690	135	5960	500	13920	50	1	27028437	5433	9.76	0.75	12	1.64	2060.00	26709.00	29800	20230717	-32.55	11060	20230320	81.74	25000	-19.60	20240207	15570	29.09	20240122	29800	-32.55	20230717	11060	81.74	20230320	4.85	N	200880	500	135 억	2654143	N	N	5	N	N
83	20240315	150832	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19870	-20	5	-0.10	7855919770	394176	36.08	19950	20300	19640	25850	13930	19890	19930.15	9.82	10584	20903	20396	19943	19436	18983	20650	19690	135	5960	500	13920	10	1	27028437	5371	9.65	0.74	12	1.46	2060.00	26709.00	29800	20230717	-33.32	11060	20230320	79.66	25000	-20.52	20240207	15570	27.62	20240122	29800	-33.32	20230717	11060	79.66	20230320	4.85	N	200880	500	135 억	2654143	N	N	9	N	N
84	20240315	140817	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20050	160	2	0.80	6967417590	349601	32.00	19950	20300	19640	25850	13930	19890	19929.82	9.82	9251	20903	20396	19943	19436	18983	20650	19690	135	5960	500	13920	50	1	27028437	5419	9.73	0.75	12	1.29	2060.00	26709.00	29800	20230717	-32.72	11060	20230320	81.28	25000	-19.80	20240207	15570	28.77	20240122	29800	-32.72	20230717	11060	81.28	20230320	4.85	N	200880	500	135 억	2654143	N	N	9	N	N
85	20240315	130904	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19790	-100	5	-0.50	5312646590	266550	24.40	19950	20300	19640	25850	13930	19890	19931.41	9.82	-16645	20903	20396	19943	19436	18983	20650	19690	135	5960	500	13920	10	1	27028437	5349	9.61	0.74	12	0.99	2060.00	26709.00	29800	20230717	-33.59	11060	20230320	78.93	25000	-20.84	20240207	15570	27.10	20240122	29800	-33.59	20230717	11060	78.93	20230320	4.85	N	200880	500	135 억	2654143	N	N	9	N	N
86	20240315	120903	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19750	-140	5	-0.70	4773244610	239190	21.89	19950	20300	19640	25850	13930	19890	19956.34	9.82	-8192	20903	20396	19943	19436	18983	20650	19690	135	5960	500	13920	10	1	27028437	5338	9.59	0.74	12	0.88	2060.00	26709.00	29800	20230717	-33.72	11060	20230320	78.57	25000	-21.00	20240207	15570	26.85	20240122	29800	-33.72	20230717	11060	78.57	20230320	4.85	N	200880	500	135 억	2654143	N	N	9	N	N
87	20240315	110900	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19960	70	2	0.35	4367068430	218701	20.02	19950	20300	19640	25850	13930	19890	19968.83	9.82	-8398	20903	20396	19943	19436	18983	20650	19690	135	5960	500	13920	10	1	27028437	5395	9.69	0.75	12	0.81	2060.00	26709.00	29800	20230717	-33.02	11060	20230320	80.47	25000	-20.16	20240207	15570	28.20	20240122	29800	-33.02	20230717	11060	80.47	20230320	4.85	N	200880	500	135 억	2654143	N	N	9	N	N
88	20240315	100902	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19780	-110	5	-0.55	3686657370	184447	16.88	19950	20300	19640	25850	13930	19890	19988.53	9.82	-11298	20903	20396	19943	19436	18983	20650	19690	135	5960	500	13920	10	1	27028437	5346	9.60	0.74	12	0.68	2060.00	26709.00	29800	20230717	-33.62	11060	20230320	78.84	25000	-20.88	20240207	15570	27.04	20240122	29800	-33.62	20230717	11060	78.84	20230320	4.85	N	200880	500	135 억	2654143	N	N	9	N	N
89	20240315	090908	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20150	260	2	1.31	1636633850	81200	7.43	19950	20300	19850	25850	13930	19890	20161.26	9.82	1377	20903	20396	19943	19436	18983	20650	19690	135	5960	500	13920	50	1	27028437	5446	9.78	0.75	12	0.30	2060.00	26709.00	29800	20230717	-32.38	11060	20230320	82.19	25000	-19.40	20240207	15570	29.42	20240122	29800	-32.38	20230717	11060	82.19	20230320	4.85	N	200880	500	135 억	2654143	N	N	9	N	N
90	20240314	160855	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19890	280	2	1.43	21744998550	1085049	270.11	19700	20450	19490	25450	13730	19610	20040.90	10.14	-83831	20163	19886	19363	19086	18563	20025	19225	135	5840	500	13720	10	1	27028437	5376	9.66	0.74	12	4.01	2060.00	26709.00	29800	20230717	-33.26	11060	20230320	79.84	25000	-20.44	20240207	15570	27.75	20240122	29800	-33.26	20230717	11060	79.84	20230320	4.87	N	200880	500	135 억	2739735	N	N	9	N	N
91	20240314	150857	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19820	210	2	1.07	21033866030	1049173	261.18	19700	20450	19490	25450	13730	19610	20048.06	10.14	-76491	20163	19886	19363	19086	18563	20025	19225	135	5840	500	13720	10	1	27028437	5357	9.62	0.74	12	3.88	2060.00	26709.00	29800	20230717	-33.49	11060	20230320	79.20	25000	-20.72	20240207	15570	27.30	20240122	29800	-33.49	20230717	11060	79.20	20230320	4.87	N	200880	500	135 억	2739735	N	N	2	N	N
92	20240314	140857	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19920	310	2	1.58	20011439860	997660	248.35	19700	20450	19490	25450	13730	19610	20058.39	10.14	-70411	20163	19886	19363	19086	18563	20025	19225	135	5840	500	13720	10	1	27028437	5384	9.67	0.75	12	3.69	2060.00	26709.00	29800	20230717	-33.15	11060	20230320	80.11	25000	-20.32	20240207	15570	27.94	20240122	29800	-33.15	20230717	11060	80.11	20230320	4.87	N	200880	500	135 억	2739735	N	N	2	N	N
93	20240314	130853	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20000	390	2	1.99	19130358380	953481	237.35	19700	20450	19490	25450	13730	19610	20063.72	10.14	-58471	20163	19886	19363	19086	18563	20025	19225	135	5840	500	13720	50	1	27028437	5406	9.71	0.75	12	3.53	2060.00	26709.00	29800	20230717	-32.89	11060	20230320	80.83	25000	-20.00	20240207	15570	28.45	20240122	29800	-32.89	20230717	11060	80.83	20230320	4.87	N	200880	500	135 억	2739735	N	N	2	N	N
94	20240314	120854	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20150	540	2	2.75	17602730580	877225	218.37	19700	20450	19490	25450	13730	19610	20066.40	10.14	-48317	20163	19886	19363	19086	18563	20025	19225	135	5840	500	13720	50	1	27028437	5446	9.78	0.75	12	3.25	2060.00	26709.00	29800	20230717	-32.38	11060	20230320	82.19	25000	-19.40	20240207	15570	29.42	20240122	29800	-32.38	20230717	11060	82.19	20230320	4.87	N	200880	500	135 억	2739735	N	N	2	N	N
95	20240314	110855	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20300	690	2	3.52	13748649340	685543	170.66	19700	20450	19490	25450	13730	19610	20055.14	10.14	-40293	20163	19886	19363	19086	18563	20025	19225	135	5840	500	13720	50	1	27028437	5487	9.85	0.76	12	2.54	2060.00	26709.00	29800	20230717	-31.88	11060	20230320	83.54	25000	-18.80	20240207	15570	30.38	20240122	29800	-31.88	20230717	11060	83.54	20230320	4.87	N	200880	500	135 억	2739735	N	N	2	N	N
96	20240314	100902	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20350	740	2	3.77	7589714230	380450	94.71	19700	20350	19490	25450	13730	19610	19949.33	10.14	-21023	20163	19886	19363	19086	18563	20025	19225	135	5840	500	13720	50	1	27028437	5500	9.88	0.76	12	1.41	2060.00	26709.00	29800	20230717	-31.71	11060	20230320	84.00	25000	-18.60	20240207	15570	30.70	20240122	29800	-31.71	20230717	11060	84.00	20230320	4.87	N	200880	500	135 억	2739735	N	N	2	N	N
97	20240314	090859	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19640	30	2	0.15	505395090	25754	6.41	19700	19710	19490	25450	13730	19610	19623.96	10.14	-4644	20163	19886	19363	19086	18563	20025	19225	135	5840	500	13720	10	1	27028437	5308	9.53	0.74	12	0.10	2060.00	26709.00	29800	20230717	-34.09	11060	20230320	77.58	25000	-21.44	20240207	15570	26.14	20240122	29800	-34.09	20230717	11060	77.58	20230320	4.87	N	200880	500	135 억	2739735	N	N	2	N	N
98	20240313	160845	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19610	520	2	2.72	7637960800	397563	134.59	19160	19640	18840	24800	13370	19090	19210.77	10.14	-1603	19490	19290	18950	18750	18410	19390	18850	135	5710	500	13360	10	1	27028437	5300	9.52	0.73	12	1.47	2060.00	26709.00	29800	20230717	-34.19	11060	20230320	77.31	25000	-21.56	20240207	15570	25.95	20240122	29800	-34.19	20230717	11060	77.31	20230320	4.81	N	200880	500	135 억	2741094	N	N	2	N	N
99	20240313	150848	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19400	310	2	1.62	6797735360	354507	120.01	19160	19530	18840	24800	13370	19090	19175.18	10.14	4528	19490	19290	18950	18750	18410	19390	18850	135	5710	500	13360	10	1	27028437	5244	9.42	0.73	12	1.31	2060.00	26709.00	29800	20230717	-34.90	11060	20230320	75.41	25000	-22.40	20240207	15570	24.60	20240122	29800	-34.90	20230717	11060	75.41	20230320	4.81	N	200880	500	135 억	2741094	N	N	2	N	N
100	20240313	140850	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19370	280	2	1.47	4689569210	245920	83.25	19160	19420	18840	24800	13370	19090	19069.49	10.14	2832	19490	19290	18950	18750	18410	19390	18850	135	5710	500	13360	10	1	27028437	5235	9.40	0.73	12	0.91	2060.00	26709.00	29800	20230717	-35.00	11060	20230320	75.14	25000	-22.52	20240207	15570	24.41	20240122	29800	-35.00	20230717	11060	75.14	20230320	4.81	N	200880	500	135 억	2741094	N	N	2	N	N
101	20240313	130854	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19050	-40	5	-0.21	3402379840	178684	60.49	19160	19300	18840	24800	13370	19090	19041.32	10.14	-4745	19490	19290	18950	18750	18410	19390	18850	135	5710	500	13360	10	1	27028437	5149	9.25	0.71	12	0.66	2060.00	26709.00	29800	20230717	-36.07	11060	20230320	72.24	25000	-23.80	20240207	15570	22.35	20240122	29800	-36.07	20230717	11060	72.24	20230320	4.81	N	200880	500	135 억	2741094	N	N	2	N	N
102	20240313	120849	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18860	-230	5	-1.20	2616022150	137520	46.55	19160	19300	18840	24800	13370	19090	19022.85	10.14	-13618	19490	19290	18950	18750	18410	19390	18850	135	5710	500	13360	10	1	27028437	5098	9.16	0.71	12	0.51	2060.00	26709.00	29800	20230717	-36.71	11060	20230320	70.52	25000	-24.56	20240207	15570	21.13	20240122	29800	-36.71	20230717	11060	70.52	20230320	4.81	N	200880	500	135 억	2741094	N	N	2	N	N
103	20240313	110847	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18970	-120	5	-0.63	2039313840	106978	36.21	19160	19300	18870	24800	13370	19090	19062.93	10.14	-2798	19490	19290	18950	18750	18410	19390	18850	135	5710	500	13360	10	1	27028437	5127	9.21	0.71	12	0.40	2060.00	26709.00	29800	20230717	-36.34	11060	20230320	71.52	25000	-24.12	20240207	15570	21.84	20240122	29800	-36.34	20230717	11060	71.52	20230320	4.81	N	200880	500	135 억	2741094	N	N	2	N	N
104	20240313	100843	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19020	-70	5	-0.37	1552074520	81267	27.51	19160	19300	18870	24800	13370	19090	19098.46	10.14	690	19490	19290	18950	18750	18410	19390	18850	135	5710	500	13360	10	1	27028437	5141	9.23	0.71	12	0.30	2060.00	26709.00	29800	20230717	-36.17	11060	20230320	71.97	25000	-23.92	20240207	15570	22.16	20240122	29800	-36.17	20230717	11060	71.97	20230320	4.81	N	200880	500	135 억	2741094	N	N	2	N	N
105	20240313	090851	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19260	170	2	0.89	300793720	15648	5.30	19160	19300	19110	24800	13370	19090	19222.50	10.14	2597	19490	19290	18950	18750	18410	19390	18850	135	5710	500	13360	10	1	27028437	5206	9.35	0.72	12	0.06	2060.00	26709.00	29800	20230717	-35.37	11060	20230320	74.14	25000	-22.96	20240207	15570	23.70	20240122	29800	-35.37	20230717	11060	74.14	20230320	4.81	N	200880	500	135 억	2741094	N	N	2	N	N
106	20240312	160837	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19090	560	2	3.02	5547945990	292567	102.32	18610	19150	18610	24050	12980	18530	18962.74	9.96	46080	19283	18906	18703	18326	18123	18805	18225	135	5520	500	12970	10	1	27028437	5160	9.27	0.71	12	1.08	2060.00	26709.00	29800	20230717	-35.94	11060	20230320	72.60	25000	-23.64	20240207	15570	22.61	20240122	29800	-35.94	20230717	11060	72.60	20230320	4.70	N	200880	500	135 억	2692289	N	N	2	N	N
107	20240312	150836	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19060	530	2	2.86	5207189600	274707	96.07	18610	19150	18610	24050	12980	18530	18955.45	9.96	49991	19283	18906	18703	18326	18123	18805	18225	135	5520	500	12970	10	1	27028437	5152	9.25	0.71	12	1.02	2060.00	26709.00	29800	20230717	-36.04	11060	20230320	72.33	25000	-23.76	20240207	15570	22.41	20240122	29800	-36.04	20230717	11060	72.33	20230320	4.70	N	200880	500	135 억	2692289	N	N	288	N	N
108	20240312	140827	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19030	500	2	2.70	4703437420	248276	86.83	18610	19150	18610	24050	12980	18530	18944.41	9.96	46893	19283	18906	18703	18326	18123	18805	18225	135	5520	500	12970	10	1	27028437	5144	9.24	0.71	12	0.92	2060.00	26709.00	29800	20230717	-36.14	11060	20230320	72.06	25000	-23.88	20240207	15570	22.22	20240122	29800	-36.14	20230717	11060	72.06	20230320	4.70	N	200880	500	135 억	2692289	N	N	288	N	N
109	20240312	130755	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19050	520	2	2.81	4203077290	221955	77.62	18610	19150	18610	24050	12980	18530	18936.64	9.96	49667	19283	18906	18703	18326	18123	18805	18225	135	5520	500	12970	10	1	27028437	5149	9.25	0.71	12	0.82	2060.00	26709.00	29800	20230717	-36.07	11060	20230320	72.24	25000	-23.80	20240207	15570	22.35	20240122	29800	-36.07	20230717	11060	72.24	20230320	4.70	N	200880	500	135 억	2692289	N	N	288	N	N
110	20240312	120839	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19120	590	2	3.18	3761719370	198820	69.53	18610	19150	18610	24050	12980	18530	18920.25	9.96	45848	19283	18906	18703	18326	18123	18805	18225	135	5520	500	12970	10	1	27028437	5168	9.28	0.72	12	0.74	2060.00	26709.00	29800	20230717	-35.84	11060	20230320	72.88	25000	-23.52	20240207	15570	22.80	20240122	29800	-35.84	20230717	11060	72.88	20230320	4.70	N	200880	500	135 억	2692289	N	N	288	N	N
111	20240312	110837	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19060	530	2	2.86	2942481280	155928	54.53	18610	19090	18610	24050	12980	18530	18870.79	9.96	35956	19283	18906	18703	18326	18123	18805	18225	135	5520	500	12970	10	1	27028437	5152	9.25	0.71	12	0.58	2060.00	26709.00	29800	20230717	-36.04	11060	20230320	72.33	25000	-23.76	20240207	15570	22.41	20240122	29800	-36.04	20230717	11060	72.33	20230320	4.70	N	200880	500	135 억	2692289	N	N	288	N	N
112	20240312	100838	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19040	510	2	2.75	2089487440	110896	38.78	18610	19090	18610	24050	12980	18530	18841.89	9.96	33953	19283	18906	18703	18326	18123	18805	18225	135	5520	500	12970	10	1	27028437	5146	9.24	0.71	12	0.41	2060.00	26709.00	29800	20230717	-36.11	11060	20230320	72.15	25000	-23.84	20240207	15570	22.29	20240122	29800	-36.11	20230717	11060	72.15	20230320	4.70	N	200880	500	135 억	2692289	N	N	288	N	N
113	20240312	090836	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18700	170	2	0.92	219199280	11749	4.11	18610	18730	18610	24050	12980	18530	18656.95	9.96	5890	19283	18906	18703	18326	18123	18805	18225	135	5520	500	12970	10	1	27028437	5054	9.08	0.70	12	0.04	2060.00	26709.00	29800	20230717	-37.25	11060	20230320	69.08	25000	-25.20	20240207	15570	20.10	20240122	29800	-37.25	20230717	11060	69.08	20230320	4.70	N	200880	500	135 억	2692289	N	N	288	N	N
114	20240311	160834	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18530	-650	5	-3.39	5305183210	282632	75.72	19000	19080	18500	24900	13430	19180	18770.78	10.12	-38843	19793	19486	19093	18786	18393	19640	18940	135	5720	500	13420	10	1	27028437	5008	9.00	0.69	12	1.05	2060.00	26709.00	29800	20230717	-37.82	11060	20230320	67.54	25000	-25.88	20240207	15570	19.01	20240122	29800	-37.82	20230717	11060	67.54	20230320	4.85	N	200880	500	135 억	2735618	N	N	288	N	N
115	20240311	150832	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18550	-630	5	-3.28	4904779660	261020	69.93	19000	19080	18530	24900	13430	19180	18789.91	10.12	-37638	19793	19486	19093	18786	18393	19640	18940	135	5720	500	13420	10	1	27028437	5014	9.00	0.69	12	0.97	2060.00	26709.00	29800	20230717	-37.75	11060	20230320	67.72	25000	-25.80	20240207	15570	19.14	20240122	29800	-37.75	20230717	11060	67.72	20230320	4.85	N	200880	500	135 억	2735618	N	N	6104	N	N
116	20240311	140830	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18650	-530	5	-2.76	3895828360	206695	55.38	19000	19080	18650	24900	13430	19180	18847.22	10.12	-36160	19793	19486	19093	18786	18393	19640	18940	135	5720	500	13420	10	1	27028437	5041	9.05	0.70	12	0.76	2060.00	26709.00	29800	20230717	-37.42	11060	20230320	68.63	25000	-25.40	20240207	15570	19.78	20240122	29800	-37.42	20230717	11060	68.63	20230320	4.85	N	200880	500	135 억	2735618	N	N	6104	N	N
117	20240311	130832	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18770	-410	5	-2.14	3189175670	168918	45.26	19000	19080	18750	24900	13430	19180	18878.94	10.12	-29957	19793	19486	19093	18786	18393	19640	18940	135	5720	500	13420	10	1	27028437	5073	9.11	0.70	12	0.62	2060.00	26709.00	29800	20230717	-37.01	11060	20230320	69.71	25000	-24.92	20240207	15570	20.55	20240122	29800	-37.01	20230717	11060	69.71	20230320	4.85	N	200880	500	135 억	2735618	N	N	6104	N	N
118	20240311	120833	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18860	-320	5	-1.67	2445462040	129344	34.65	19000	19080	18800	24900	13430	19180	18905.37	10.12	-15853	19793	19486	19093	18786	18393	19640	18940	135	5720	500	13420	10	1	27028437	5098	9.16	0.71	12	0.48	2060.00	26709.00	29800	20230717	-36.71	11060	20230320	70.52	25000	-24.56	20240207	15570	21.13	20240122	29800	-36.71	20230717	11060	70.52	20230320	4.85	N	200880	500	135 억	2735618	N	N	6104	N	N
119	20240311	110830	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18840	-340	5	-1.77	2127113170	112444	30.13	19000	19080	18800	24900	13430	19180	18915.66	10.12	-10346	19793	19486	19093	18786	18393	19640	18940	135	5720	500	13420	10	1	27028437	5092	9.15	0.71	12	0.42	2060.00	26709.00	29800	20230717	-36.78	11060	20230320	70.34	25000	-24.64	20240207	15570	21.00	20240122	29800	-36.78	20230717	11060	70.34	20230320	4.85	N	200880	500	135 억	2735618	N	N	6104	N	N
120	20240311	100820	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18900	-280	5	-1.46	1331478320	70267	18.83	19000	19080	18800	24900	13430	19180	18946.83	10.12	-4598	19793	19486	19093	18786	18393	19640	18940	135	5720	500	13420	10	1	27028437	5108	9.17	0.71	12	0.26	2060.00	26709.00	29800	20230717	-36.58	11060	20230320	70.89	25000	-24.40	20240207	15570	21.39	20240122	29800	-36.58	20230717	11060	70.89	20230320	4.85	N	200880	500	135 억	2735618	N	N	6104	N	N
121	20240311	090825	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18840	-340	5	-1.77	391790740	20736	5.56	19000	19000	18800	24900	13430	19180	18885.63	10.12	-6235	19793	19486	19093	18786	18393	19640	18940	135	5720	500	13420	10	1	27028437	5092	9.15	0.71	12	0.08	2060.00	26709.00	29800	20230717	-36.78	11060	20230320	70.34	25000	-24.64	20240207	15570	21.00	20240122	29800	-36.78	20230717	11060	70.34	20230320	4.85	N	200880	500	135 억	2735618	N	N	6104	N	N
122	20240308	160830	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19180	150	2	0.79	7032721890	370407	102.66	19120	19400	18700	24700	13330	19030	18986.04	10.19	-17454	19683	19356	19153	18826	18623	19255	18725	135	5670	500	13320	10	1	27028437	5184	9.31	0.72	12	1.37	2060.00	26709.00	29800	20230717	-35.64	11060	20230320	73.42	25000	-23.28	20240207	15570	23.19	20240122	29800	-35.64	20230717	11060	73.42	20230320	4.82	N	200880	500	135 억	2754644	N	N	6104	N	N
123	20240308	150830	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18830	-200	5	-1.05	6437349550	339168	94.00	19120	19400	18700	24700	13330	19030	18979.83	10.19	-17214	19683	19356	19153	18826	18623	19255	18725	135	5670	500	13320	10	1	27028437	5089	9.14	0.71	12	1.25	2060.00	26709.00	29800	20230717	-36.81	11060	20230320	70.25	25000	-24.68	20240207	15570	20.94	20240122	29800	-36.81	20230717	11060	70.25	20230320	4.82	N	200880	500	135 억	2754644	N	N	224	N	N
124	20240308	140822	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18910	-120	5	-0.63	5391338140	283479	78.57	19120	19400	18700	24700	13330	19030	19018.47	10.19	-33449	19683	19356	19153	18826	18623	19255	18725	135	5670	500	13320	10	1	27028437	5111	9.18	0.71	12	1.05	2060.00	26709.00	29800	20230717	-36.54	11060	20230320	70.98	25000	-24.36	20240207	15570	21.45	20240122	29800	-36.54	20230717	11060	70.98	20230320	4.82	N	200880	500	135 억	2754644	N	N	224	N	N
125	20240308	130820	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18860	-170	5	-0.89	4269574410	223800	62.03	19120	19400	18850	24700	13330	19030	19077.63	10.19	-35999	19683	19356	19153	18826	18623	19255	18725	135	5670	500	13320	10	1	27028437	5098	9.16	0.71	12	0.83	2060.00	26709.00	29800	20230717	-36.71	11060	20230320	70.52	25000	-24.56	20240207	15570	21.13	20240122	29800	-36.71	20230717	11060	70.52	20230320	4.82	N	200880	500	135 억	2754644	N	N	224	N	N
126	20240308	120821	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18950	-80	5	-0.42	3464878420	181223	50.23	19120	19400	18910	24700	13330	19030	19119.42	10.19	-38057	19683	19356	19153	18826	18623	19255	18725	135	5670	500	13320	10	1	27028437	5122	9.20	0.71	12	0.67	2060.00	26709.00	29800	20230717	-36.41	11060	20230320	71.34	25000	-24.20	20240207	15570	21.71	20240122	29800	-36.41	20230717	11060	71.34	20230320	4.82	N	200880	500	135 억	2754644	N	N	224	N	N
127	20240308	110823	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19120	90	2	0.47	2703052350	141227	39.14	19120	19400	19010	24700	13330	19030	19139.77	10.19	-12546	19683	19356	19153	18826	18623	19255	18725	135	5670	500	13320	10	1	27028437	5168	9.28	0.72	12	0.52	2060.00	26709.00	29800	20230717	-35.84	11060	20230320	72.88	25000	-23.52	20240207	15570	22.80	20240122	29800	-35.84	20230717	11060	72.88	20230320	4.82	N	200880	500	135 억	2754644	N	N	224	N	N
128	20240308	100817	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19050	20	2	0.11	1855886310	96844	26.84	19120	19400	19040	24700	13330	19030	19163.67	10.19	-23132	19683	19356	19153	18826	18623	19255	18725	135	5670	500	13320	10	1	27028437	5149	9.25	0.71	12	0.36	2060.00	26709.00	29800	20230717	-36.07	11060	20230320	72.24	25000	-23.80	20240207	15570	22.35	20240122	29800	-36.07	20230717	11060	72.24	20230320	4.82	N	200880	500	135 억	2754644	N	N	224	N	N
129	20240308	090819	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19180	150	2	0.79	272401030	14206	3.94	19120	19280	19110	24700	13330	19030	19175.07	10.19	548	19683	19356	19153	18826	18623	19255	18725	135	5670	500	13320	10	1	27028437	5184	9.31	0.72	12	0.05	2060.00	26709.00	29800	20230717	-35.64	11060	20230320	73.42	25000	-23.28	20240207	15570	23.19	20240122	29800	-35.64	20230717	11060	73.42	20230320	4.82	N	200880	500	135 억	2754644	N	N	224	N	N
130	20240307	160819	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19030	-450	5	-2.31	6834174700	357469	121.29	19480	19480	18950	25300	13640	19480	19118.32	9.97	58132	20100	19790	19510	19200	18920	19945	19355	135	5820	500	13630	10	1	27028437	5144	9.24	0.71	12	1.32	2060.00	26709.00	29800	20230717	-36.14	11060	20230320	72.06	25000	-23.88	20240207	15570	22.22	20240122	29800	-36.14	20230717	11060	72.06	20230320	4.76	N	200880	500	135 억	2694689	N	N	224	N	N
131	20240307	150800	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19070	-410	5	-2.10	6471055590	338414	114.83	19480	19480	18950	25300	13640	19480	19121.70	9.97	50096	20100	19790	19510	19200	18920	19945	19355	135	5820	500	13630	10	1	27028437	5154	9.26	0.71	12	1.25	2060.00	26709.00	29800	20230717	-36.01	11060	20230320	72.42	25000	-23.72	20240207	15570	22.48	20240122	29800	-36.01	20230717	11060	72.42	20230320	4.76	N	200880	500	135 억	2694689	N	N	235	N	N
132	20240307	140805	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19080	-400	5	-2.05	5777366090	302091	102.50	19480	19480	18950	25300	13640	19480	19124.58	9.97	33031	20100	19790	19510	19200	18920	19945	19355	135	5820	500	13630	10	1	27028437	5157	9.26	0.71	12	1.12	2060.00	26709.00	29800	20230717	-35.97	11060	20230320	72.51	25000	-23.68	20240207	15570	22.54	20240122	29800	-35.97	20230717	11060	72.51	20230320	4.76	N	200880	500	135 억	2694689	N	N	235	N	N
133	20240307	130810	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19050	-430	5	-2.21	5406700430	282605	95.89	19480	19480	18950	25300	13640	19480	19131.64	9.97	27648	20100	19790	19510	19200	18920	19945	19355	135	5820	500	13630	10	1	27028437	5149	9.25	0.71	12	1.05	2060.00	26709.00	29800	20230717	-36.07	11060	20230320	72.24	25000	-23.80	20240207	15570	22.35	20240122	29800	-36.07	20230717	11060	72.24	20230320	4.76	N	200880	500	135 억	2694689	N	N	235	N	N
134	20240307	120813	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19010	-470	5	-2.41	5046603830	263672	89.47	19480	19480	18950	25300	13640	19480	19139.69	9.97	26253	20100	19790	19510	19200	18920	19945	19355	135	5820	500	13630	10	1	27028437	5138	9.23	0.71	12	0.98	2060.00	26709.00	29800	20230717	-36.21	11060	20230320	71.88	25000	-23.96	20240207	15570	22.09	20240122	29800	-36.21	20230717	11060	71.88	20230320	4.76	N	200880	500	135 억	2694689	N	N	235	N	N
135	20240307	110819	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19170	-310	5	-1.59	3797060870	198072	67.21	19480	19480	19080	25300	13640	19480	19170.09	9.97	48857	20100	19790	19510	19200	18920	19945	19355	135	5820	500	13630	10	1	27028437	5181	9.31	0.72	12	0.73	2060.00	26709.00	29800	20230717	-35.67	11060	20230320	73.33	25000	-23.32	20240207	15570	23.12	20240122	29800	-35.67	20230717	11060	73.33	20230320	4.76	N	200880	500	135 억	2694689	N	N	235	N	N
136	20240307	100811	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19170	-310	5	-1.59	2339078290	122002	41.40	19480	19480	19080	25300	13640	19480	19172.43	9.97	9885	20100	19790	19510	19200	18920	19945	19355	135	5820	500	13630	10	1	27028437	5181	9.31	0.72	12	0.45	2060.00	26709.00	29800	20230717	-35.67	11060	20230320	73.33	25000	-23.32	20240207	15570	23.12	20240122	29800	-35.67	20230717	11060	73.33	20230320	4.76	N	200880	500	135 억	2694689	N	N	235	N	N
137	20240307	090815	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19210	-270	5	-1.39	543465680	28124	9.54	19480	19480	19210	25300	13640	19480	19323.86	9.97	-8097	20100	19790	19510	19200	18920	19945	19355	135	5820	500	13630	10	1	27028437	5192	9.33	0.72	12	0.10	2060.00	26709.00	29800	20230717	-35.54	11060	20230320	73.69	25000	-23.16	20240207	15570	23.38	20240122	29800	-35.54	20230717	11060	73.69	20230320	4.76	N	200880	500	135 억	2694689	N	N	235	N	N
138	20240306	160809	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19480	-120	5	-0.61	5645990070	289305	79.40	19420	19820	19230	25450	13720	19600	19515.72	9.91	6656	20353	19976	19583	19206	18813	19780	19010	135	5850	500	13720	10	1	27028437	5265	9.46	0.73	12	1.07	2060.00	26709.00	29800	20230717	-34.63	10840	20230228	79.70	25000	-22.08	20240207	15570	25.11	20240122	29800	-34.63	20230717	11060	76.13	20230320	4.72	N	200880	500	135 억	2678341	N	N	235	N	N
139	20240306	150809	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19510	-90	5	-0.46	5209019790	266851	73.23	19420	19820	19230	25450	13720	19600	19520.33	9.91	5544	20353	19976	19583	19206	18813	19780	19010	135	5850	500	13720	10	1	27028437	5273	9.47	0.73	12	0.99	2060.00	26709.00	29800	20230717	-34.53	10840	20230228	79.98	25000	-21.96	20240207	15570	25.31	20240122	29800	-34.53	20230717	11060	76.40	20230320	4.72	N	200880	500	135 억	2678341	N	N	531	N	N
140	20240306	140814	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19600	0	3	0.00	4645515770	238039	65.33	19420	19820	19230	25450	13720	19600	19515.78	9.91	2473	20353	19976	19583	19206	18813	19780	19010	135	5850	500	13720	10	1	27028437	5298	9.51	0.73	12	0.88	2060.00	26709.00	29800	20230717	-34.23	10840	20230228	80.81	25000	-21.60	20240207	15570	25.88	20240122	29800	-34.23	20230717	11060	77.22	20230320	4.72	N	200880	500	135 억	2678341	N	N	531	N	N
141	20240306	130815	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19610	10	2	0.05	3913559760	200843	55.12	19420	19820	19230	25450	13720	19600	19485.67	9.91	-1805	20353	19976	19583	19206	18813	19780	19010	135	5850	500	13720	10	1	27028437	5300	9.52	0.73	12	0.74	2060.00	26709.00	29800	20230717	-34.19	10840	20230228	80.90	25000	-21.56	20240207	15570	25.95	20240122	29800	-34.19	20230717	11060	77.31	20230320	4.72	N	200880	500	135 억	2678341	N	N	531	N	N
142	20240306	120813	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19800	200	2	1.02	3254693960	167218	45.89	19420	19820	19230	25450	13720	19600	19463.78	9.91	1297	20353	19976	19583	19206	18813	19780	19010	135	5850	500	13720	10	1	27028437	5352	9.61	0.74	12	0.62	2060.00	26709.00	29800	20230717	-33.56	10840	20230228	82.66	25000	-20.80	20240207	15570	27.17	20240122	29800	-33.56	20230717	11060	79.02	20230320	4.72	N	200880	500	135 억	2678341	N	N	531	N	N
143	20240306	110811	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19400	-200	5	-1.02	2254564570	116081	31.86	19420	19600	19230	25450	13720	19600	19422.34	9.91	-4078	20353	19976	19583	19206	18813	19780	19010	135	5850	500	13720	10	1	27028437	5244	9.42	0.73	12	0.43	2060.00	26709.00	29800	20230717	-34.90	10840	20230228	78.97	25000	-22.40	20240207	15570	24.60	20240122	29800	-34.90	20230717	11060	75.41	20230320	4.72	N	200880	500	135 억	2678341	N	N	531	N	N
144	20240306	100753	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19440	-160	5	-0.82	1377053760	71037	19.50	19420	19540	19230	25450	13720	19600	19385.02	9.91	5811	20353	19976	19583	19206	18813	19780	19010	135	5850	500	13720	10	1	27028437	5254	9.44	0.73	12	0.26	2060.00	26709.00	29800	20230717	-34.77	10840	20230228	79.34	25000	-22.24	20240207	15570	24.86	20240122	29800	-34.77	20230717	11060	75.77	20230320	4.72	N	200880	500	135 억	2678341	N	N	531	N	N
145	20240306	090808	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19400	-200	5	-1.02	215264700	11096	3.05	19420	19500	19310	25450	13720	19600	19400.21	9.91	3748	20353	19976	19583	19206	18813	19780	19010	135	5850	500	13720	10	1	27028437	5244	9.42	0.73	12	0.04	2060.00	26709.00	29800	20230717	-34.90	10840	20230228	78.97	25000	-22.40	20240207	15570	24.60	20240122	29800	-34.90	20230717	11060	75.41	20230320	4.72	N	200880	500	135 억	2678341	N	N	531	N	N
146	20240305	160805	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19600	-320	5	-1.61	7050462450	361970	67.01	19920	19960	19190	25850	13950	19920	19477.44	9.89	10216	20766	20342	20126	19702	19486	20235	19595	135	5930	500	13940	10	1	27028437	5298	9.51	0.73	12	1.34	2060.00	26709.00	29800	20230717	-34.23	10390	20230227	88.64	25000	-21.60	20240207	15570	25.88	20240122	29800	-34.23	20230717	11060	77.22	20230320	4.80	N	200880	500	135 억	2673113	N	N	531	N	N
147	20240305	150805	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19260	-660	5	-3.31	6495223760	333420	61.72	19920	19960	19190	25850	13950	19920	19480.34	9.89	6185	20766	20342	20126	19702	19486	20235	19595	135	5930	500	13940	10	1	27028437	5206	9.35	0.72	12	1.23	2060.00	26709.00	29800	20230717	-35.37	10390	20230227	85.37	25000	-22.96	20240207	15570	23.70	20240122	29800	-35.37	20230717	11060	74.14	20230320	4.80	N	200880	500	135 억	2673113	N	N	1953	N	N
148	20240305	140756	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19340	-580	5	-2.91	5596565550	286743	53.08	19920	19960	19250	25850	13950	19920	19517.43	9.89	-124	20766	20342	20126	19702	19486	20235	19595	135	5930	500	13940	10	1	27028437	5227	9.39	0.72	12	1.06	2060.00	26709.00	29800	20230717	-35.10	10390	20230227	86.14	25000	-22.64	20240207	15570	24.21	20240122	29800	-35.10	20230717	11060	74.86	20230320	4.80	N	200880	500	135 억	2673113	N	N	1953	N	N
149	20240305	130755	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19330	-590	5	-2.96	5007346640	256200	47.43	19920	19960	19250	25850	13950	19920	19544.39	9.89	-869	20766	20342	20126	19702	19486	20235	19595	135	5930	500	13940	10	1	27028437	5225	9.38	0.72	12	0.95	2060.00	26709.00	29800	20230717	-35.13	10390	20230227	86.04	25000	-22.68	20240207	15570	24.15	20240122	29800	-35.13	20230717	11060	74.77	20230320	4.80	N	200880	500	135 억	2673113	N	N	1953	N	N
150	20240305	120758	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19330	-590	5	-2.96	4658043500	238131	44.08	19920	19960	19250	25850	13950	19920	19560.54	9.89	875	20766	20342	20126	19702	19486	20235	19595	135	5930	500	13940	10	1	27028437	5225	9.38	0.72	12	0.88	2060.00	26709.00	29800	20230717	-35.13	10390	20230227	86.04	25000	-22.68	20240207	15570	24.15	20240122	29800	-35.13	20230717	11060	74.77	20230320	4.80	N	200880	500	135 억	2673113	N	N	1953	N	N
151	20240305	110759	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19350	-570	5	-2.86	4000373840	204060	37.77	19920	19960	19340	25850	13950	19920	19603.60	9.89	2920	20766	20342	20126	19702	19486	20235	19595	135	5930	500	13940	10	1	27028437	5230	9.39	0.72	12	0.75	2060.00	26709.00	29800	20230717	-35.07	10390	20230227	86.24	25000	-22.60	20240207	15570	24.28	20240122	29800	-35.07	20230717	11060	74.95	20230320	4.80	N	200880	500	135 억	2673113	N	N	1953	N	N
152	20240305	100756	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19630	-290	5	-1.46	2568038840	130590	24.17	19920	19960	19500	25850	13950	19920	19664.51	9.89	17568	20766	20342	20126	19702	19486	20235	19595	135	5930	500	13940	10	1	27028437	5306	9.53	0.73	12	0.48	2060.00	26709.00	29800	20230717	-34.13	10390	20230227	88.93	25000	-21.48	20240207	15570	26.08	20240122	29800	-34.13	20230717	11060	77.49	20230320	4.80	N	200880	500	135 억	2673113	N	N	1953	N	N
153	20240305	090756	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19620	-300	5	-1.51	744099310	37659	6.97	19920	19960	19560	25850	13950	19920	19758.01	9.89	-4983	20766	20342	20126	19702	19486	20235	19595	135	5930	500	13940	10	1	27028437	5303	9.52	0.73	12	0.14	2060.00	26709.00	29800	20230717	-34.16	10390	20230227	88.84	25000	-21.52	20240207	15570	26.01	20240122	29800	-34.16	20230717	11060	77.40	20230320	4.80	N	200880	500	135 억	2673113	N	N	1953	N	N
154	20240304	160757	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19920	140	2	0.71	10812082830	535383	102.43	20100	20550	19910	25700	13850	19780	20196.31	10.02	-25352	20520	20150	19780	19410	19040	20335	19595	135	5920	500	13840	10	1	27028437	5384	9.67	0.75	12	1.98	2060.00	26709.00	29800	20230717	-33.15	10390	20230227	91.72	25000	-20.32	20240207	15570	27.94	20240122	29800	-33.15	20230717	11060	80.11	20230320	4.78	N	200880	500	135 억	2707105	N	N	1953	N	N
155	20240304	150752	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19990	210	2	1.06	10406377170	515044	98.54	20100	20550	19910	25700	13850	19780	20205.42	10.02	-27118	20520	20150	19780	19410	19040	20335	19595	135	5920	500	13840	10	1	27028437	5403	9.70	0.75	12	1.91	2060.00	26709.00	29800	20230717	-32.92	10390	20230227	92.40	25000	-20.04	20240207	15570	28.39	20240122	29800	-32.92	20230717	11060	80.74	20230320	4.78	N	200880	500	135 억	2707105	N	N	1765	N	N
156	20240304	140720	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20100	320	2	1.62	9121268160	450794	86.24	20100	20550	19990	25700	13850	19780	20234.51	10.02	-10271	20520	20150	19780	19410	19040	20335	19595	135	5920	500	13840	50	1	27028437	5433	9.76	0.75	12	1.67	2060.00	26709.00	29800	20230717	-32.55	10390	20230227	93.46	25000	-19.60	20240207	15570	29.09	20240122	29800	-32.55	20230717	11060	81.74	20230320	4.78	N	200880	500	135 억	2707105	N	N	1765	N	N
157	20240304	130748	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20150	370	2	1.87	8624054510	426046	81.51	20100	20550	19990	25700	13850	19780	20242.85	10.02	-10004	20520	20150	19780	19410	19040	20335	19595	135	5920	500	13840	50	1	27028437	5446	9.78	0.75	12	1.58	2060.00	26709.00	29800	20230717	-32.38	10390	20230227	93.94	25000	-19.40	20240207	15570	29.42	20240122	29800	-32.38	20230717	11060	82.19	20230320	4.78	N	200880	500	135 억	2707105	N	N	1765	N	N
158	20240304	120724	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20250	470	2	2.38	7959573560	393056	75.20	20100	20550	19990	25700	13850	19780	20251.34	10.02	-5113	20520	20150	19780	19410	19040	20335	19595	135	5920	500	13840	50	1	27028437	5473	9.83	0.76	12	1.45	2060.00	26709.00	29800	20230717	-32.05	10390	20230227	94.90	25000	-19.00	20240207	15570	30.06	20240122	29800	-32.05	20230717	11060	83.09	20230320	4.78	N	200880	500	135 억	2707105	N	N	1765	N	N
159	20240304	110742	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20300	520	2	2.63	6804610160	335936	64.27	20100	20550	19990	25700	13850	19780	20256.69	10.02	-2452	20520	20150	19780	19410	19040	20335	19595	135	5920	500	13840	50	1	27028437	5487	9.85	0.76	12	1.24	2060.00	26709.00	29800	20230717	-31.88	10390	20230227	95.38	25000	-18.80	20240207	15570	30.38	20240122	29800	-31.88	20230717	11060	83.54	20230320	4.78	N	200880	500	135 억	2707105	N	N	1765	N	N
160	20240304	100742	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20100	320	2	1.62	3265361010	162200	31.03	20100	20350	19990	25700	13850	19780	20133.25	10.02	-11530	20520	20150	19780	19410	19040	20335	19595	135	5920	500	13840	50	1	27028437	5433	9.76	0.75	12	0.60	2060.00	26709.00	29800	20230717	-32.55	10390	20230227	93.46	25000	-19.60	20240207	15570	29.09	20240122	29800	-32.55	20230717	11060	81.74	20230320	4.78	N	200880	500	135 억	2707105	N	N	1765	N	N
161	20240304	090744	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	20000	220	2	1.11	1185116310	58785	11.25	20100	20350	19990	25700	13850	19780	20164.87	10.02	-15145	20520	20150	19780	19410	19040	20335	19595	135	5920	500	13840	50	1	27028437	5406	9.71	0.75	12	0.22	2060.00	26709.00	29800	20230717	-32.89	10390	20230227	92.49	25000	-20.00	20240207	15570	28.45	20240122	29800	-32.89	20230717	11060	80.83	20230320	4.78	N	200880	500	135 억	2707105	N	N	1765	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History