KissMeData/023000/price/prices-20240301.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	15	2	0.53	22454365	7882	22.41	2835	2860	2835	3695	1995	2845	2848.82	0.43	-263	2875	2860	2840	2825	2805	2850	2815	200	850	500	2040	5	1	40000000	1144	6.89	0.47	12	0.02	415.00	6082.00	3915	20230726	-26.95	2640	20231006	8.33	3065	-6.69	20240102	2800	2.14	20240126	3915	-26.95	20230726	2640	8.33	20231006	0.49	N	023000	500	200 억	172840	N	N	1	N	N
3	20240329	150339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	-5	5	-0.18	14994535	5273	14.99	2835	2850	2835	3695	1995	2845	2843.64	0.43	-159	2875	2860	2840	2825	2805	2850	2815	200	850	500	2040	5	1	40000000	1136	6.84	0.47	12	0.01	415.00	6082.00	3915	20230726	-27.46	2640	20231006	7.58	3065	-7.34	20240102	2800	1.43	20240126	3915	-27.46	20230726	2640	7.58	20231006	0.49	N	023000	500	200 억	172840	N	N	12	N	N
4	20240329	140335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	5	2	0.18	9211605	3239	9.21	2835	2850	2835	3695	1995	2845	2843.97	0.43	-159	2875	2860	2840	2825	2805	2850	2815	200	850	500	2040	5	1	40000000	1140	6.87	0.47	12	0.01	415.00	6082.00	3915	20230726	-27.20	2640	20231006	7.95	3065	-7.01	20240102	2800	1.79	20240126	3915	-27.20	20230726	2640	7.95	20231006	0.49	N	023000	500	200 억	172840	N	N	12	N	N
5	20240329	130333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	5	2	0.18	8026005	2823	8.02	2835	2850	2835	3695	1995	2845	2843.08	0.43	-58	2875	2860	2840	2825	2805	2850	2815	200	850	500	2040	5	1	40000000	1140	6.87	0.47	12	0.01	415.00	6082.00	3915	20230726	-27.20	2640	20231006	7.95	3065	-7.01	20240102	2800	1.79	20240126	3915	-27.20	20230726	2640	7.95	20231006	0.49	N	023000	500	200 억	172840	N	N	12	N	N
6	20240329	120334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	0	3	0.00	5175475	1822	5.18	2835	2845	2835	3695	1995	2845	2840.55	0.43	-59	2875	2860	2840	2825	2805	2850	2815	200	850	500	2040	5	1	40000000	1138	6.86	0.47	12	0.00	415.00	6082.00	3915	20230726	-27.33	2640	20231006	7.77	3065	-7.18	20240102	2800	1.61	20240126	3915	-27.33	20230726	2640	7.77	20231006	0.49	N	023000	500	200 억	172840	N	N	12	N	N
7	20240329	110330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	0	3	0.00	4198000	1478	4.20	2835	2845	2835	3695	1995	2845	2840.32	0.43	-59	2875	2860	2840	2825	2805	2850	2815	200	850	500	2040	5	1	40000000	1138	6.86	0.47	12	0.00	415.00	6082.00	3915	20230726	-27.33	2640	20231006	7.77	3065	-7.18	20240102	2800	1.61	20240126	3915	-27.33	20230726	2640	7.77	20231006	0.49	N	023000	500	200 억	172840	N	N	12	N	N
8	20240329	100333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	0	3	0.00	1117150	394	1.12	2835	2845	2835	3695	1995	2845	2835.41	0.43	-59	2875	2860	2840	2825	2805	2850	2815	200	850	500	2040	5	1	40000000	1138	6.86	0.47	12	0.00	415.00	6082.00	3915	20230726	-27.33	2640	20231006	7.77	3065	-7.18	20240102	2800	1.61	20240126	3915	-27.33	20230726	2640	7.77	20231006	0.49	N	023000	500	200 억	172840	N	N	12	N	N
9	20240329	090328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	-10	5	-0.35	1031940	364	1.03	2835	2835	2835	3695	1995	2845	2835.00	0.43	-53	2875	2860	2840	2825	2805	2850	2815	200	850	500	2040	5	1	40000000	1134	6.83	0.47	12	0.00	415.00	6082.00	3915	20230726	-27.59	2640	20231006	7.39	3065	-7.50	20240102	2800	1.25	20240126	3915	-27.59	20230726	2640	7.39	20231006	0.49	N	023000	500	200 억	172840	N	N	12	N	N
10	20240328	160333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	-5	5	-0.18	98894690	34933	81.30	2850	2855	2820	3705	1995	2850	2830.98	0.43	-836	2886	2867	2851	2832	2816	2860	2825	200	855	500	2050	5	1	40000000	1138	6.86	0.47	12	0.09	415.00	6082.00	3915	20230726	-27.33	2640	20231006	7.77	3065	-7.18	20240102	2800	1.61	20240126	3915	-27.33	20230726	2640	7.77	20231006	0.49	N	023000	500	200 억	173686	N	N	12	N	N
11	20240328	150334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	-15	5	-0.53	91362110	32279	75.13	2850	2855	2820	3705	1995	2850	2830.39	0.43	-850	2886	2867	2851	2832	2816	2860	2825	200	855	500	2050	5	1	40000000	1134	6.83	0.47	12	0.08	415.00	6082.00	3915	20230726	-27.59	2640	20231006	7.39	3065	-7.50	20240102	2800	1.25	20240126	3915	-27.59	20230726	2640	7.39	20231006	0.49	N	023000	500	200 억	173686	N	N	7	N	N
12	20240328	140330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2820	-30	5	-1.05	74152845	26181	60.93	2850	2855	2820	3705	1995	2850	2832.32	0.43	-140	2886	2867	2851	2832	2816	2860	2825	200	855	500	2050	5	1	40000000	1128	6.80	0.46	12	0.07	415.00	6082.00	3915	20230726	-27.97	2640	20231006	6.82	3065	-7.99	20240102	2800	0.71	20240126	3915	-27.97	20230726	2640	6.82	20231006	0.49	N	023000	500	200 억	173686	N	N	7	N	N
13	20240328	130330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	-15	5	-0.53	55301930	19500	45.38	2850	2855	2830	3705	1995	2850	2836.00	0.43	-40	2886	2867	2851	2832	2816	2860	2825	200	855	500	2050	5	1	40000000	1134	6.83	0.47	12	0.05	415.00	6082.00	3915	20230726	-27.59	2640	20231006	7.39	3065	-7.50	20240102	2800	1.25	20240126	3915	-27.59	20230726	2640	7.39	20231006	0.49	N	023000	500	200 억	173686	N	N	7	N	N
14	20240328	120333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2830	-20	5	-0.70	50691225	17871	41.59	2850	2855	2830	3705	1995	2850	2836.51	0.43	-40	2886	2867	2851	2832	2816	2860	2825	200	855	500	2050	5	1	40000000	1132	6.82	0.47	12	0.04	415.00	6082.00	3915	20230726	-27.71	2640	20231006	7.20	3065	-7.67	20240102	2800	1.07	20240126	3915	-27.71	20230726	2640	7.20	20231006	0.49	N	023000	500	200 억	173686	N	N	7	N	N
15	20240328	110331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	-15	5	-0.53	33942875	11953	27.82	2850	2855	2830	3705	1995	2850	2839.70	0.43	-40	2886	2867	2851	2832	2816	2860	2825	200	855	500	2050	5	1	40000000	1134	6.83	0.47	12	0.03	415.00	6082.00	3915	20230726	-27.59	2640	20231006	7.39	3065	-7.50	20240102	2800	1.25	20240126	3915	-27.59	20230726	2640	7.39	20231006	0.49	N	023000	500	200 억	173686	N	N	7	N	N
16	20240328	100334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	-5	5	-0.18	16480925	5797	13.49	2850	2855	2840	3705	1995	2850	2843.01	0.43	-40	2886	2867	2851	2832	2816	2860	2825	200	855	500	2050	5	1	40000000	1138	6.86	0.47	12	0.01	415.00	6082.00	3915	20230726	-27.33	2640	20231006	7.77	3065	-7.18	20240102	2800	1.61	20240126	3915	-27.33	20230726	2640	7.77	20231006	0.49	N	023000	500	200 억	173686	N	N	7	N	N
17	20240328	090337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	0	3	0.00	202350	71	0.17	2850	2850	2850	3705	1995	2850	2850.00	0.43	-10	2886	2867	2851	2832	2816	2860	2825	200	855	500	2050	5	1	40000000	1140	6.87	0.47	12	0.00	415.00	6082.00	3915	20230726	-27.20	2640	20231006	7.95	3065	-7.01	20240102	2800	1.79	20240126	3915	-27.20	20230726	2640	7.95	20231006	0.49	N	023000	500	200 억	173686	N	N	7	N	N
18	20240327	160335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-20	5	-0.70	122431470	42907	188.15	2870	2870	2835	3730	2010	2870	2853.41	0.45	-7078	2896	2882	2876	2862	2856	2880	2860	200	860	500	2060	5	1	40000000	1140	6.87	0.47	12	0.11	415.00	6082.00	3915	20230726	-27.20	2640	20231006	7.95	3065	-7.01	20240102	2800	1.79	20240126	3915	-27.20	20230726	2640	7.95	20231006	0.50	N	023000	500	200 억	180819	N	N	7	N	N
19	20240327	150335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-15	5	-0.52	119101040	41740	183.03	2870	2870	2835	3730	2010	2870	2853.40	0.45	-7071	2896	2882	2876	2862	2856	2880	2860	200	860	500	2060	5	1	40000000	1142	6.88	0.47	12	0.10	415.00	6082.00	3915	20230726	-27.08	2640	20231006	8.14	3065	-6.85	20240102	2800	1.96	20240126	3915	-27.08	20230726	2640	8.14	20231006	0.50	N	023000	500	200 억	180819	N	N	8	N	N
20	20240327	140336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-20	5	-0.70	74410695	26059	114.27	2870	2870	2845	3730	2010	2870	2855.47	0.45	-58	2896	2882	2876	2862	2856	2880	2860	200	860	500	2060	5	1	40000000	1140	6.87	0.47	12	0.07	415.00	6082.00	3915	20230726	-27.20	2640	20231006	7.95	3065	-7.01	20240102	2800	1.79	20240126	3915	-27.20	20230726	2640	7.95	20231006	0.50	N	023000	500	200 억	180819	N	N	8	N	N
21	20240327	130336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-5	5	-0.17	45346975	15861	69.55	2870	2870	2850	3730	2010	2870	2859.02	0.45	-58	2896	2882	2876	2862	2856	2880	2860	200	860	500	2060	5	1	40000000	1146	6.90	0.47	12	0.04	415.00	6082.00	3915	20230726	-26.82	2640	20231006	8.52	3065	-6.53	20240102	2800	2.32	20240126	3915	-26.82	20230726	2640	8.52	20231006	0.50	N	023000	500	200 억	180819	N	N	8	N	N
22	20240327	120336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-5	5	-0.17	33768320	11819	51.83	2870	2870	2850	3730	2010	2870	2857.12	0.45	-58	2896	2882	2876	2862	2856	2880	2860	200	860	500	2060	5	1	40000000	1146	6.90	0.47	12	0.03	415.00	6082.00	3915	20230726	-26.82	2640	20231006	8.52	3065	-6.53	20240102	2800	2.32	20240126	3915	-26.82	20230726	2640	8.52	20231006	0.50	N	023000	500	200 억	180819	N	N	8	N	N
23	20240327	110336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-5	5	-0.17	33673885	11786	51.68	2870	2870	2850	3730	2010	2870	2857.11	0.45	-36	2896	2882	2876	2862	2856	2880	2860	200	860	500	2060	5	1	40000000	1146	6.90	0.47	12	0.03	415.00	6082.00	3915	20230726	-26.82	2640	20231006	8.52	3065	-6.53	20240102	2800	2.32	20240126	3915	-26.82	20230726	2640	8.52	20231006	0.50	N	023000	500	200 억	180819	N	N	8	N	N
24	20240327	100332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	23127480	8091	35.48	2870	2870	2850	3730	2010	2870	2858.42	0.45	-36	2896	2882	2876	2862	2856	2880	2860	200	860	500	2060	5	1	40000000	1148	6.92	0.47	12	0.02	415.00	6082.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	180819	N	N	8	N	N
25	20240327	090336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	1920030	669	2.93	2870	2870	2870	3730	2010	2870	2870.00	0.45	-100	2896	2882	2876	2862	2856	2880	2860	200	860	500	2060	5	1	40000000	1148	6.92	0.47	12	0.00	415.00	6082.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	180819	N	N	8	N	N
26	20240326	160322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-10	5	-0.35	65529805	22752	350.57	2880	2890	2870	3740	2020	2880	2880.18	0.45	807	2906	2892	2881	2867	2856	2887	2862	200	860	500	2070	5	1	40000000	1148	6.92	0.47	12	0.06	415.00	6082.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	180012	N	N	8	N	N
27	20240326	150331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-5	5	-0.17	59214115	20553	316.69	2880	2890	2870	3740	2020	2880	2881.04	0.45	388	2906	2892	2881	2867	2856	2887	2862	200	860	500	2070	5	1	40000000	1150	6.93	0.47	12	0.05	415.00	6082.00	3915	20230726	-26.56	2640	20231006	8.90	3065	-6.20	20240102	2800	2.68	20240126	3915	-26.56	20230726	2640	8.90	20231006	0.50	N	023000	500	200 억	180012	N	N	63	N	N
28	20240326	140329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-10	5	-0.35	58242365	20215	311.48	2880	2890	2870	3740	2020	2880	2881.15	0.45	388	2906	2892	2881	2867	2856	2887	2862	200	860	500	2070	5	1	40000000	1148	6.92	0.47	12	0.05	415.00	6082.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	180012	N	N	63	N	N
29	20240326	130329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	5	2	0.17	42907105	14886	229.37	2880	2890	2870	3740	2020	2880	2882.38	0.45	307	2906	2892	2881	2867	2856	2887	2862	200	860	500	2070	5	1	40000000	1154	6.95	0.47	12	0.04	415.00	6082.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.50	N	023000	500	200 억	180012	N	N	63	N	N
30	20240326	120330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	5	2	0.17	38547870	13375	206.09	2880	2890	2870	3740	2020	2880	2882.08	0.45	307	2906	2892	2881	2867	2856	2887	2862	200	860	500	2070	5	1	40000000	1154	6.95	0.47	12	0.03	415.00	6082.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.50	N	023000	500	200 억	180012	N	N	63	N	N
31	20240326	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	0	3	0.00	19593405	6805	104.85	2880	2885	2870	3740	2020	2880	2879.27	0.45	306	2906	2892	2881	2867	2856	2887	2862	200	860	500	2070	5	1	40000000	1152	6.94	0.47	12	0.02	415.00	6082.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.50	N	023000	500	200 억	180012	N	N	63	N	N
32	20240326	100331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	5	2	0.17	16447790	5710	87.98	2880	2885	2880	3740	2020	2880	2880.52	0.45	305	2906	2892	2881	2867	2856	2887	2862	200	860	500	2070	5	1	40000000	1154	6.95	0.47	12	0.01	415.00	6082.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.50	N	023000	500	200 억	180012	N	N	63	N	N
33	20240326	090329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	0	3	0.00	408960	142	2.19	2880	2880	2880	3740	2020	2880	2880.00	0.45	0	2906	2892	2881	2867	2856	2887	2862	200	860	500	2070	5	1	40000000	1152	6.94	0.47	12	0.00	415.00	6082.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.50	N	023000	500	200 억	180012	N	N	63	N	N
34	20240325	160339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-15	5	-0.52	18701025	6490	89.81	2895	2895	2870	3760	2030	2895	2881.51	0.45	44	2911	2902	2886	2877	2861	2907	2882	200	865	500	2080	5	1	40000000	1152	6.94	0.47	12	0.02	415.00	6082.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.50	N	023000	500	200 억	179968	N	N	63	N	N
35	20240325	150341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-10	5	-0.35	17796690	6176	85.47	2895	2895	2870	3760	2030	2895	2881.59	0.45	117	2911	2902	2886	2877	2861	2907	2882	200	865	500	2080	5	1	40000000	1154	6.95	0.47	12	0.02	415.00	6082.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.50	N	023000	500	200 억	179968	N	N	27	N	N
36	20240325	140341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-10	5	-0.35	17306240	6006	83.12	2895	2895	2870	3760	2030	2895	2881.49	0.45	117	2911	2902	2886	2877	2861	2907	2882	200	865	500	2080	5	1	40000000	1154	6.95	0.47	12	0.02	415.00	6082.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.50	N	023000	500	200 억	179968	N	N	27	N	N
37	20240325	130342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-10	5	-0.35	11752045	4074	56.38	2895	2895	2875	3760	2030	2895	2884.65	0.45	110	2911	2902	2886	2877	2861	2907	2882	200	865	500	2080	5	1	40000000	1154	6.95	0.47	12	0.01	415.00	6082.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.50	N	023000	500	200 억	179968	N	N	27	N	N
38	20240325	120347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	0	3	0.00	4910575	1698	23.50	2895	2895	2890	3760	2030	2895	2891.98	0.45	-87	2911	2902	2886	2877	2861	2907	2882	200	865	500	2080	5	1	40000000	1158	6.98	0.48	12	0.00	415.00	6082.00	3915	20230726	-26.05	2640	20231006	9.66	3065	-5.55	20240102	2800	3.39	20240126	3915	-26.05	20230726	2640	9.66	20231006	0.50	N	023000	500	200 억	179968	N	N	27	N	N
39	20240325	110343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	0	3	0.00	2704255	935	12.94	2895	2895	2890	3760	2030	2895	2892.25	0.45	-3	2911	2902	2886	2877	2861	2907	2882	200	865	500	2080	5	1	40000000	1158	6.98	0.48	12	0.00	415.00	6082.00	3915	20230726	-26.05	2640	20231006	9.66	3065	-5.55	20240102	2800	3.39	20240126	3915	-26.05	20230726	2640	9.66	20231006	0.50	N	023000	500	200 억	179968	N	N	27	N	N
40	20240325	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-5	5	-0.17	1987170	687	9.51	2895	2895	2890	3760	2030	2895	2892.53	0.45	-3	2911	2902	2886	2877	2861	2907	2882	200	865	500	2080	5	1	40000000	1156	6.96	0.48	12	0.00	415.00	6082.00	3915	20230726	-26.18	2640	20231006	9.47	3065	-5.71	20240102	2800	3.21	20240126	3915	-26.18	20230726	2640	9.47	20231006	0.50	N	023000	500	200 억	179968	N	N	27	N	N
41	20240325	090343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-5	5	-0.17	703480	243	3.36	2895	2895	2890	3760	2030	2895	2894.98	0.45	-1	2911	2902	2886	2877	2861	2907	2882	200	865	500	2080	5	1	40000000	1156	6.96	0.48	12	0.00	415.00	6082.00	3915	20230726	-26.18	2640	20231006	9.47	3065	-5.71	20240102	2800	3.21	20240126	3915	-26.18	20230726	2640	9.47	20231006	0.50	N	023000	500	200 억	179968	N	N	27	N	N
42	20240322	160340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	15	2	0.52	20595540	7156	107.17	2870	2895	2870	3740	2020	2880	2878.08	0.45	-489	2893	2886	2878	2871	2863	2890	2875	200	860	500	2070	5	1	40000000	1158	6.98	0.48	12	0.02	415.00	6082.00	3915	20230726	-26.05	2640	20231006	9.66	3065	-5.55	20240102	2800	3.39	20240126	3915	-26.05	20230726	2640	9.66	20231006	0.50	N	023000	500	200 억	180457	N	N	27	N	N
43	20240322	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	10	2	0.35	18713835	6506	97.44	2870	2890	2870	3740	2020	2880	2876.40	0.45	-290	2893	2886	2878	2871	2863	2890	2875	200	860	500	2070	5	1	40000000	1156	6.96	0.48	12	0.02	415.00	6082.00	3915	20230726	-26.18	2640	20231006	9.47	3065	-5.71	20240102	2800	3.21	20240126	3915	-26.18	20230726	2640	9.47	20231006	0.50	N	023000	500	200 억	180457	N	N	38	N	N
44	20240322	140340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	5	2	0.17	17653610	6138	91.93	2870	2890	2870	3740	2020	2880	2876.12	0.45	-268	2893	2886	2878	2871	2863	2890	2875	200	860	500	2070	5	1	40000000	1154	6.95	0.47	12	0.02	415.00	6082.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.50	N	023000	500	200 억	180457	N	N	38	N	N
45	20240322	130340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	5	2	0.17	16596080	5771	86.43	2870	2885	2870	3740	2020	2880	2875.77	0.45	-267	2893	2886	2878	2871	2863	2890	2875	200	860	500	2070	5	1	40000000	1154	6.95	0.47	12	0.01	415.00	6082.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.50	N	023000	500	200 억	180457	N	N	38	N	N
46	20240322	120336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	0	3	0.00	10022680	3489	52.25	2870	2880	2870	3740	2020	2880	2872.65	0.45	-202	2893	2886	2878	2871	2863	2890	2875	200	860	500	2070	5	1	40000000	1152	6.94	0.47	12	0.01	415.00	6082.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.50	N	023000	500	200 억	180457	N	N	38	N	N
47	20240322	110343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-10	5	-0.35	6482985	2257	33.80	2870	2880	2870	3740	2020	2880	2872.39	0.45	-199	2893	2886	2878	2871	2863	2890	2875	200	860	500	2070	5	1	40000000	1148	6.92	0.47	12	0.01	415.00	6082.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	180457	N	N	38	N	N
48	20240322	100341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	0	3	0.00	3261445	1135	17.00	2870	2880	2870	3740	2020	2880	2873.52	0.45	-40	2893	2886	2878	2871	2863	2890	2875	200	860	500	2070	5	1	40000000	1152	6.94	0.47	12	0.00	415.00	6082.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.50	N	023000	500	200 억	180457	N	N	38	N	N
49	20240322	090337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	0	3	0.00	1409180	491	7.35	2870	2880	2870	3740	2020	2880	2870.02	0.45	0	2893	2886	2878	2871	2863	2890	2875	200	860	500	2070	5	1	40000000	1152	6.94	0.47	12	0.00	415.00	6082.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.50	N	023000	500	200 억	180457	N	N	38	N	N
50	20240321	160338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	10	2	0.35	19166740	6666	84.69	2870	2885	2870	3730	2010	2870	2875.30	0.45	636	2913	2891	2873	2851	2833	2890	2850	200	860	500	2060	5	1	40000000	1152	6.94	0.47	12	0.02	415.00	6082.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.50	N	023000	500	200 억	179670	N	N	38	N	N
51	20240321	150339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	10	2	0.35	16175000	5627	71.49	2870	2885	2870	3730	2010	2870	2874.53	0.45	125	2913	2891	2873	2851	2833	2890	2850	200	860	500	2060	5	1	40000000	1152	6.94	0.47	12	0.01	415.00	6082.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.50	N	023000	500	200 억	179670	N	N	1	N	N
52	20240321	140340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	13157870	4578	58.16	2870	2885	2870	3730	2010	2870	2874.15	0.45	248	2913	2891	2873	2851	2833	2890	2850	200	860	500	2060	5	1	40000000	1148	6.92	0.47	12	0.01	415.00	6082.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	179670	N	N	1	N	N
53	20240321	130337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	5	2	0.17	10762070	3745	47.58	2870	2885	2870	3730	2010	2870	2873.72	0.45	67	2913	2891	2873	2851	2833	2890	2850	200	860	500	2060	5	1	40000000	1150	6.93	0.47	12	0.01	415.00	6082.00	3915	20230726	-26.56	2640	20231006	8.90	3065	-6.20	20240102	2800	2.68	20240126	3915	-26.56	20230726	2640	8.90	20231006	0.50	N	023000	500	200 억	179670	N	N	1	N	N
54	20240321	120338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	5	2	0.17	6644555	2311	29.36	2870	2885	2870	3730	2010	2870	2875.19	0.45	63	2913	2891	2873	2851	2833	2890	2850	200	860	500	2060	5	1	40000000	1150	6.93	0.47	12	0.01	415.00	6082.00	3915	20230726	-26.56	2640	20231006	8.90	3065	-6.20	20240102	2800	2.68	20240126	3915	-26.56	20230726	2640	8.90	20231006	0.50	N	023000	500	200 억	179670	N	N	1	N	N
55	20240321	110339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	3708950	1290	16.39	2870	2885	2870	3730	2010	2870	2875.16	0.45	72	2913	2891	2873	2851	2833	2890	2850	200	860	500	2060	5	1	40000000	1148	6.92	0.47	12	0.00	415.00	6082.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	179670	N	N	1	N	N
56	20240321	100339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	15	2	0.52	1621505	563	7.15	2870	2885	2870	3730	2010	2870	2880.12	0.45	45	2913	2891	2873	2851	2833	2890	2850	200	860	500	2060	5	1	40000000	1154	6.95	0.47	12	0.00	415.00	6082.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.50	N	023000	500	200 억	179670	N	N	1	N	N
57	20240321	090339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	344400	120	1.52	2870	2870	2870	3730	2010	2870	2870.00	0.45	45	2913	2891	2873	2851	2833	2890	2850	200	860	500	2060	5	1	40000000	1148	6.92	0.47	12	0.00	415.00	6082.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	179670	N	N	1	N	N
58	20240320	160336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	22568670	7871	69.08	2870	2895	2855	3730	2010	2870	2867.31	0.45	281	2893	2881	2868	2856	2843	2882	2857	200	860	500	2060	5	1	40000000	1148	6.92	0.47	12	0.02	415.00	6082.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.49	N	023000	500	200 억	179181	N	N	1	N	N
59	20240320	150336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	9968235	3466	30.42	2870	2895	2870	3730	2010	2870	2876.01	0.45	188	2893	2881	2868	2856	2843	2882	2857	200	860	500	2060	5	1	40000000	1148	6.92	0.47	12	0.01	415.00	6082.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.49	N	023000	500	200 억	179181	N	N	95	N	N
60	20240320	140340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	5	2	0.17	2555420	887	7.78	2870	2895	2870	3730	2010	2870	2880.97	0.45	-96	2893	2881	2868	2856	2843	2882	2857	200	860	500	2060	5	1	40000000	1150	6.93	0.47	12	0.00	415.00	6082.00	3915	20230726	-26.56	2640	20231006	8.90	3065	-6.20	20240102	2800	2.68	20240126	3915	-26.56	20230726	2640	8.90	20231006	0.49	N	023000	500	200 억	179181	N	N	95	N	N
61	20240320	130341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	15	2	0.52	1847000	641	5.63	2870	2895	2870	3730	2010	2870	2881.44	0.45	-58	2893	2881	2868	2856	2843	2882	2857	200	860	500	2060	5	1	40000000	1154	6.95	0.47	12	0.00	415.00	6082.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.49	N	023000	500	200 억	179181	N	N	95	N	N
62	20240320	120338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	15	2	0.52	1405760	488	4.28	2870	2895	2870	3730	2010	2870	2880.66	0.45	-58	2893	2881	2868	2856	2843	2882	2857	200	860	500	2060	5	1	40000000	1154	6.95	0.47	12	0.00	415.00	6082.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.49	N	023000	500	200 억	179181	N	N	95	N	N
63	20240320	110338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	10	2	0.35	1282030	445	3.91	2870	2895	2870	3730	2010	2870	2880.97	0.45	-58	2893	2881	2868	2856	2843	2882	2857	200	860	500	2060	5	1	40000000	1152	6.94	0.47	12	0.00	415.00	6082.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.49	N	023000	500	200 억	179181	N	N	95	N	N
64	20240320	100336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	15	2	0.52	1111990	386	3.39	2870	2895	2870	3730	2010	2870	2880.80	0.45	-24	2893	2881	2868	2856	2843	2882	2857	200	860	500	2060	5	1	40000000	1154	6.95	0.47	12	0.00	415.00	6082.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.49	N	023000	500	200 억	179181	N	N	95	N	N
65	20240320	090334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	200900	70	0.61	2870	2870	2870	3730	2010	2870	2870.00	0.45	-10	2893	2881	2868	2856	2843	2882	2857	200	860	500	2060	5	1	40000000	1148	6.92	0.47	12	0.00	415.00	6082.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.49	N	023000	500	200 억	179181	N	N	95	N	N
66	20240319	160331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-10	5	-0.35	32647460	11394	133.86	2870	2880	2855	3740	2020	2880	2865.32	0.45	-664	2913	2896	2883	2866	2853	2890	2860	200	860	500	2070	5	1	40000000	1148	6.92	0.47	12	0.03	415.00	6082.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	180045	N	N	95	N	N
67	20240319	150338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-20	5	-0.69	28684755	10012	117.62	2870	2880	2855	3740	2020	2880	2865.04	0.45	-525	2913	2896	2883	2866	2853	2890	2860	200	860	500	2070	5	1	40000000	1144	6.89	0.47	12	0.03	415.00	6082.00	3915	20230726	-26.95	2640	20231006	8.33	3065	-6.69	20240102	2800	2.14	20240126	3915	-26.95	20230726	2640	8.33	20231006	0.50	N	023000	500	200 억	180045	N	N	29	N	N
68	20240319	140337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-15	5	-0.52	22265715	7765	91.22	2870	2880	2860	3740	2020	2880	2867.45	0.45	-511	2913	2896	2883	2866	2853	2890	2860	200	860	500	2070	5	1	40000000	1146	6.90	0.47	12	0.02	415.00	6082.00	3915	20230726	-26.82	2640	20231006	8.52	3065	-6.53	20240102	2800	2.32	20240126	3915	-26.82	20230726	2640	8.52	20231006	0.50	N	023000	500	200 억	180045	N	N	29	N	N
69	20240319	130317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-20	5	-0.69	21015105	7328	86.09	2870	2880	2860	3740	2020	2880	2867.78	0.45	-511	2913	2896	2883	2866	2853	2890	2860	200	860	500	2070	5	1	40000000	1144	6.89	0.47	12	0.02	415.00	6082.00	3915	20230726	-26.95	2640	20231006	8.33	3065	-6.69	20240102	2800	2.14	20240126	3915	-26.95	20230726	2640	8.33	20231006	0.50	N	023000	500	200 억	180045	N	N	29	N	N
70	20240319	120336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-10	5	-0.35	9810920	3417	40.14	2870	2880	2865	3740	2020	2880	2871.21	0.45	-192	2913	2896	2883	2866	2853	2890	2860	200	860	500	2070	5	1	40000000	1148	6.92	0.47	12	0.01	415.00	6082.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	180045	N	N	29	N	N
71	20240319	110336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-5	5	-0.17	7259730	2527	29.69	2870	2880	2870	3740	2020	2880	2872.87	0.45	-32	2913	2896	2883	2866	2853	2890	2860	200	860	500	2070	5	1	40000000	1150	6.93	0.47	12	0.01	415.00	6082.00	3915	20230726	-26.56	2640	20231006	8.90	3065	-6.20	20240102	2800	2.68	20240126	3915	-26.56	20230726	2640	8.90	20231006	0.50	N	023000	500	200 억	180045	N	N	29	N	N
72	20240319	100338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	0	3	0.00	2521700	877	10.30	2870	2880	2870	3740	2020	2880	2875.37	0.45	-29	2913	2896	2883	2866	2853	2890	2860	200	860	500	2070	5	1	40000000	1152	6.94	0.47	12	0.00	415.00	6082.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.50	N	023000	500	200 억	180045	N	N	29	N	N
73	20240319	090336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-10	5	-0.35	571130	199	2.34	2870	2870	2870	3740	2020	2880	2870.00	0.45	-29	2913	2896	2883	2866	2853	2890	2860	200	860	500	2070	5	1	40000000	1148	6.92	0.47	12	0.00	415.00	6082.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	180045	N	N	29	N	N
74	20240318	160334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-15	5	-0.52	24153930	8390	52.18	2895	2900	2870	3760	2030	2895	2878.90	0.45	579	2915	2905	2885	2875	2855	2910	2880	200	865	500	2080	5	1	40000000	1152	6.94	0.47	12	0.02	415.00	6082.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.50	N	023000	500	200 억	179466	N	N	29	N	N
75	20240318	150335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-20	5	-0.69	18110785	6288	39.11	2895	2900	2870	3760	2030	2895	2880.21	0.45	354	2915	2905	2885	2875	2855	2910	2880	200	865	500	2080	5	1	40000000	1150	6.93	0.47	12	0.02	415.00	6082.00	3915	20230726	-26.56	2640	20231006	8.90	3065	-6.20	20240102	2800	2.68	20240126	3915	-26.56	20230726	2640	8.90	20231006	0.50	N	023000	500	200 억	179466	N	N	2	N	N
76	20240318	140335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-10	5	-0.35	15706545	5453	33.92	2895	2900	2870	3760	2030	2895	2880.35	0.45	381	2915	2905	2885	2875	2855	2910	2880	200	865	500	2080	5	1	40000000	1154	6.95	0.47	12	0.01	415.00	6082.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.50	N	023000	500	200 억	179466	N	N	2	N	N
77	20240318	130334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-10	5	-0.35	15619995	5423	33.73	2895	2900	2870	3760	2030	2895	2880.32	0.45	379	2915	2905	2885	2875	2855	2910	2880	200	865	500	2080	5	1	40000000	1154	6.95	0.47	12	0.01	415.00	6082.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.50	N	023000	500	200 억	179466	N	N	2	N	N
78	20240318	120332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-5	5	-0.17	14463575	5022	31.24	2895	2900	2870	3760	2030	2895	2880.04	0.45	297	2915	2905	2885	2875	2855	2910	2880	200	865	500	2080	5	1	40000000	1156	6.96	0.48	12	0.01	415.00	6082.00	3915	20230726	-26.18	2640	20231006	9.47	3065	-5.71	20240102	2800	3.21	20240126	3915	-26.18	20230726	2640	9.47	20231006	0.50	N	023000	500	200 억	179466	N	N	2	N	N
79	20240318	110335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-15	5	-0.52	13512760	4692	29.18	2895	2900	2870	3760	2030	2895	2879.96	0.45	561	2915	2905	2885	2875	2855	2910	2880	200	865	500	2080	5	1	40000000	1152	6.94	0.47	12	0.01	415.00	6082.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.50	N	023000	500	200 억	179466	N	N	2	N	N
80	20240318	100334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-15	5	-0.52	10535590	3657	22.75	2895	2900	2870	3760	2030	2895	2880.94	0.45	519	2915	2905	2885	2875	2855	2910	2880	200	865	500	2080	5	1	40000000	1152	6.94	0.47	12	0.01	415.00	6082.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.50	N	023000	500	200 억	179466	N	N	2	N	N
81	20240318	090332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	0	3	0.00	810600	280	1.74	2895	2895	2895	3760	2030	2895	2895.00	0.45	133	2915	2905	2885	2875	2855	2910	2880	200	865	500	2080	5	1	40000000	1158	6.98	0.48	12	0.00	415.00	6082.00	3915	20230726	-26.05	2640	20231006	9.66	3065	-5.55	20240102	2800	3.39	20240126	3915	-26.05	20230726	2640	9.66	20231006	0.50	N	023000	500	200 억	179466	N	N	2	N	N
82	20240315	160330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	10	2	0.35	46270785	16078	82.51	2885	2895	2865	3750	2020	2885	2877.89	0.45	-286	2988	2936	2898	2846	2808	2962	2872	200	865	500	2070	5	1	40000000	1158	8.91	0.50	12	0.04	325.00	5788.00	3915	20230726	-26.05	2640	20231006	9.66	3065	-5.55	20240102	2800	3.39	20240126	3915	-26.05	20230726	2640	9.66	20231006	0.50	N	023000	500	200 억	179738	N	N	2	N	N
83	20240315	150313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	5	2	0.17	39116405	13606	69.82	2885	2890	2865	3750	2020	2885	2874.94	0.45	-187	2988	2936	2898	2846	2808	2962	2872	200	865	500	2070	5	1	40000000	1156	8.89	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.18	2640	20231006	9.47	3065	-5.71	20240102	2800	3.21	20240126	3915	-26.18	20230726	2640	9.47	20231006	0.50	N	023000	500	200 억	179738	N	N	36	N	N
84	20240315	140315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	0	3	0.00	35320285	12289	63.06	2885	2885	2865	3750	2020	2885	2874.14	0.45	-382	2988	2936	2898	2846	2808	2962	2872	200	865	500	2070	5	1	40000000	1154	8.88	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.50	N	023000	500	200 억	179738	N	N	36	N	N
85	20240315	130332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	0	3	0.00	31970840	11127	57.10	2885	2885	2865	3750	2020	2885	2873.27	0.45	-382	2988	2936	2898	2846	2808	2962	2872	200	865	500	2070	5	1	40000000	1154	8.88	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.50	N	023000	500	200 억	179738	N	N	36	N	N
86	20240315	120332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	0	3	0.00	28024540	9757	50.07	2885	2885	2865	3750	2020	2885	2872.25	0.45	-382	2988	2936	2898	2846	2808	2962	2872	200	865	500	2070	5	1	40000000	1154	8.88	0.50	12	0.02	325.00	5788.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.50	N	023000	500	200 억	179738	N	N	36	N	N
87	20240315	110330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-10	5	-0.35	20986710	7313	37.53	2885	2885	2865	3750	2020	2885	2869.78	0.45	-404	2988	2936	2898	2846	2808	2962	2872	200	865	500	2070	5	1	40000000	1150	8.85	0.50	12	0.02	325.00	5788.00	3915	20230726	-26.56	2640	20231006	8.90	3065	-6.20	20240102	2800	2.68	20240126	3915	-26.56	20230726	2640	8.90	20231006	0.50	N	023000	500	200 억	179738	N	N	36	N	N
88	20240315	100331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-5	5	-0.17	6362130	2213	11.36	2885	2885	2865	3750	2020	2885	2874.89	0.45	-413	2988	2936	2898	2846	2808	2962	2872	200	865	500	2070	5	1	40000000	1152	8.86	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.50	N	023000	500	200 억	179738	N	N	36	N	N
89	20240315	090331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	0	3	0.00	331745	115	0.59	2885	2885	2870	3750	2020	2885	2884.74	0.45	-20	2988	2936	2898	2846	2808	2962	2872	200	865	500	2070	5	1	40000000	1154	8.88	0.50	12	0.00	325.00	5788.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.50	N	023000	500	200 억	179738	N	N	36	N	N
90	20240314	160328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	15	2	0.52	56220145	19487	165.20	2870	2950	2860	3730	2010	2870	2885.01	0.45	-183	2893	2881	2863	2851	2833	2885	2855	200	860	500	2060	5	1	40000000	1154	8.88	0.50	12	0.05	325.00	5788.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.50	N	023000	500	200 억	179920	N	N	36	N	N
91	20240314	150329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	10	2	0.35	47392145	16427	139.26	2870	2950	2860	3730	2010	2870	2885.02	0.45	-78	2893	2881	2863	2851	2833	2885	2855	200	860	500	2060	5	1	40000000	1152	8.86	0.50	12	0.04	325.00	5788.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.50	N	023000	500	200 억	179920	N	N	18	N	N
92	20240314	140329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	44468880	15414	130.67	2870	2950	2860	3730	2010	2870	2884.97	0.45	-21	2893	2881	2863	2851	2833	2885	2855	200	860	500	2060	5	1	40000000	1148	8.83	0.50	12	0.04	325.00	5788.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	179920	N	N	18	N	N
93	20240314	130328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	39889520	13820	117.16	2870	2950	2860	3730	2010	2870	2886.36	0.45	-126	2893	2881	2863	2851	2833	2885	2855	200	860	500	2060	5	1	40000000	1148	8.83	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	179920	N	N	18	N	N
94	20240314	120329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	38175545	13222	112.09	2870	2950	2860	3730	2010	2870	2887.27	0.45	-126	2893	2881	2863	2851	2833	2885	2855	200	860	500	2060	5	1	40000000	1148	8.83	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	179920	N	N	18	N	N
95	20240314	110330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	32294915	11173	94.72	2870	2950	2860	3730	2010	2870	2890.44	0.45	-126	2893	2881	2863	2851	2833	2885	2855	200	860	500	2060	5	1	40000000	1148	8.83	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	179920	N	N	18	N	N
96	20240314	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	30	2	1.05	20013270	6904	58.53	2870	2950	2870	3730	2010	2870	2898.79	0.45	-138	2893	2881	2863	2851	2833	2885	2855	200	860	500	2060	5	1	40000000	1160	8.92	0.50	12	0.02	325.00	5788.00	3915	20230726	-25.93	2640	20231006	9.85	3065	-5.38	20240102	2800	3.57	20240126	3915	-25.93	20230726	2640	9.85	20231006	0.50	N	023000	500	200 억	179920	N	N	18	N	N
97	20240314	090328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	10	2	0.35	671820	234	1.98	2870	2880	2870	3730	2010	2870	2871.03	0.45	-28	2893	2881	2863	2851	2833	2885	2855	200	860	500	2060	5	1	40000000	1152	8.86	0.50	12	0.00	325.00	5788.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.50	N	023000	500	200 억	179920	N	N	18	N	N
98	20240313	160326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	5	2	0.17	33656315	11775	97.95	2870	2875	2845	3720	2010	2865	2858.29	0.45	-347	2895	2880	2865	2850	2835	2872	2842	200	855	500	2060	5	1	40000000	1148	8.83	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	180267	N	N	18	N	N
99	20240313	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	5	2	0.17	30088985	10532	87.61	2870	2875	2845	3720	2010	2865	2856.91	0.45	-346	2895	2880	2865	2850	2835	2872	2842	200	855	500	2060	5	1	40000000	1148	8.83	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	180267	N	N	7	N	N
100	20240313	140329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-5	5	-0.17	29885525	10461	87.02	2870	2875	2845	3720	2010	2865	2856.85	0.45	-336	2895	2880	2865	2850	2835	2872	2842	200	855	500	2060	5	1	40000000	1144	8.80	0.49	12	0.03	325.00	5788.00	3915	20230726	-26.95	2640	20231006	8.33	3065	-6.69	20240102	2800	2.14	20240126	3915	-26.95	20230726	2640	8.33	20231006	0.50	N	023000	500	200 억	180267	N	N	7	N	N
101	20240313	130330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-5	5	-0.17	29040595	10166	84.57	2870	2875	2845	3720	2010	2865	2856.64	0.45	-334	2895	2880	2865	2850	2835	2872	2842	200	855	500	2060	5	1	40000000	1144	8.80	0.49	12	0.03	325.00	5788.00	3915	20230726	-26.95	2640	20231006	8.33	3065	-6.69	20240102	2800	2.14	20240126	3915	-26.95	20230726	2640	8.33	20231006	0.50	N	023000	500	200 억	180267	N	N	7	N	N
102	20240313	120327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	0	3	0.00	28193955	9870	82.11	2870	2875	2845	3720	2010	2865	2856.53	0.45	-334	2895	2880	2865	2850	2835	2872	2842	200	855	500	2060	5	1	40000000	1146	8.82	0.49	12	0.02	325.00	5788.00	3915	20230726	-26.82	2640	20231006	8.52	3065	-6.53	20240102	2800	2.32	20240126	3915	-26.82	20230726	2640	8.52	20231006	0.50	N	023000	500	200 억	180267	N	N	7	N	N
103	20240313	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-5	5	-0.17	9705545	3386	28.17	2870	2875	2860	3720	2010	2865	2866.37	0.45	-334	2895	2880	2865	2850	2835	2872	2842	200	855	500	2060	5	1	40000000	1144	8.80	0.49	12	0.01	325.00	5788.00	3915	20230726	-26.95	2640	20231006	8.33	3065	-6.69	20240102	2800	2.14	20240126	3915	-26.95	20230726	2640	8.33	20231006	0.50	N	023000	500	200 억	180267	N	N	7	N	N
104	20240313	100326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	10	2	0.35	2620550	912	7.59	2870	2875	2870	3720	2010	2865	2873.41	0.45	-215	2895	2880	2865	2850	2835	2872	2842	200	855	500	2060	5	1	40000000	1150	8.85	0.50	12	0.00	325.00	5788.00	3915	20230726	-26.56	2640	20231006	8.90	3065	-6.20	20240102	2800	2.68	20240126	3915	-26.56	20230726	2640	8.90	20231006	0.50	N	023000	500	200 억	180267	N	N	7	N	N
105	20240313	090327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	10	2	0.35	927205	323	2.69	2870	2875	2870	3720	2010	2865	2870.60	0.45	-43	2895	2880	2865	2850	2835	2872	2842	200	855	500	2060	5	1	40000000	1150	8.85	0.50	12	0.00	325.00	5788.00	3915	20230726	-26.56	2640	20231006	8.90	3065	-6.20	20240102	2800	2.68	20240126	3915	-26.56	20230726	2640	8.90	20231006	0.50	N	023000	500	200 억	180267	N	N	7	N	N
106	20240312	160322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	0	3	0.00	34326150	12021	90.74	2870	2880	2850	3720	2010	2865	2855.52	0.46	-2257	2905	2885	2870	2850	2835	2877	2842	200	855	500	2060	5	1	40000000	1146	8.82	0.49	12	0.03	325.00	5788.00	3915	20230726	-26.82	2640	20231006	8.52	3065	-6.53	20240102	2800	2.32	20240126	3915	-26.82	20230726	2640	8.52	20231006	0.50	N	023000	500	200 억	182512	N	N	7	N	N
107	20240312	150323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-10	5	-0.35	28914790	10123	76.41	2870	2880	2850	3720	2010	2865	2856.35	0.46	-1073	2905	2885	2870	2850	2835	2877	2842	200	855	500	2060	5	1	40000000	1142	8.78	0.49	12	0.03	325.00	5788.00	3915	20230726	-27.08	2640	20231006	8.14	3065	-6.85	20240102	2800	1.96	20240126	3915	-27.08	20230726	2640	8.14	20231006	0.50	N	023000	500	200 억	182512	N	N	1	N	N
108	20240312	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	0	3	0.00	16671960	5831	44.01	2870	2880	2850	3720	2010	2865	2859.19	0.46	-1063	2905	2885	2870	2850	2835	2877	2842	200	855	500	2060	5	1	40000000	1146	8.82	0.49	12	0.01	325.00	5788.00	3915	20230726	-26.82	2640	20231006	8.52	3065	-6.53	20240102	2800	2.32	20240126	3915	-26.82	20230726	2640	8.52	20231006	0.50	N	023000	500	200 억	182512	N	N	1	N	N
109	20240312	130312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	5	2	0.17	15174240	5307	40.06	2870	2880	2850	3720	2010	2865	2859.29	0.46	-1063	2905	2885	2870	2850	2835	2877	2842	200	855	500	2060	5	1	40000000	1148	8.83	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	182512	N	N	1	N	N
110	20240312	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	5	2	0.17	13503850	4724	35.66	2870	2880	2850	3720	2010	2865	2858.56	0.46	-550	2905	2885	2870	2850	2835	2877	2842	200	855	500	2060	5	1	40000000	1148	8.83	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	182512	N	N	1	N	N
111	20240312	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	5	2	0.17	13334515	4665	35.21	2870	2880	2850	3720	2010	2865	2858.42	0.46	-494	2905	2885	2870	2850	2835	2877	2842	200	855	500	2060	5	1	40000000	1148	8.83	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	182512	N	N	1	N	N
112	20240312	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-5	5	-0.17	7443070	2608	19.69	2870	2870	2850	3720	2010	2865	2853.94	0.46	-485	2905	2885	2870	2850	2835	2877	2842	200	855	500	2060	5	1	40000000	1144	8.80	0.49	12	0.01	325.00	5788.00	3915	20230726	-26.95	2640	20231006	8.33	3065	-6.69	20240102	2800	2.14	20240126	3915	-26.95	20230726	2640	8.33	20231006	0.50	N	023000	500	200 억	182512	N	N	1	N	N
113	20240312	090322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	5	2	0.17	63140	22	0.17	2870	2870	2870	3720	2010	2865	2870.00	0.46	-3	2905	2885	2870	2850	2835	2877	2842	200	855	500	2060	5	1	40000000	1148	8.83	0.50	12	0.00	325.00	5788.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.50	N	023000	500	200 억	182512	N	N	1	N	N
114	20240311	160322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-10	5	-0.35	37782190	13187	95.79	2875	2890	2855	3735	2015	2875	2865.11	0.46	-429	2911	2892	2876	2857	2841	2885	2850	200	860	500	2070	5	1	40000000	1146	8.82	0.49	12	0.03	325.00	5788.00	3915	20230726	-26.82	2640	20231006	8.52	3065	-6.53	20240102	2800	2.32	20240126	3915	-26.82	20230726	2640	8.52	20231006	0.51	N	023000	500	200 억	182954	N	N	1	N	N
115	20240311	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-15	5	-0.52	34176405	11928	86.64	2875	2890	2855	3735	2015	2875	2865.23	0.46	-367	2911	2892	2876	2857	2841	2885	2850	200	860	500	2070	5	1	40000000	1144	8.80	0.49	12	0.03	325.00	5788.00	3915	20230726	-26.95	2640	20231006	8.33	3065	-6.69	20240102	2800	2.14	20240126	3915	-26.95	20230726	2640	8.33	20231006	0.51	N	023000	500	200 억	182954	N	N	18	N	N
116	20240311	140320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	5	2	0.17	16259375	5666	41.16	2875	2890	2865	3735	2015	2875	2869.64	0.46	-237	2911	2892	2876	2857	2841	2885	2850	200	860	500	2070	5	1	40000000	1152	8.86	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.51	N	023000	500	200 억	182954	N	N	18	N	N
117	20240311	130323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	15	2	0.52	15069135	5252	38.15	2875	2890	2865	3735	2015	2875	2869.22	0.46	-293	2911	2892	2876	2857	2841	2885	2850	200	860	500	2070	5	1	40000000	1156	8.89	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.18	2640	20231006	9.47	3065	-5.71	20240102	2800	3.21	20240126	3915	-26.18	20230726	2640	9.47	20231006	0.51	N	023000	500	200 억	182954	N	N	18	N	N
118	20240311	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	10	2	0.35	15031620	5239	38.05	2875	2890	2865	3735	2015	2875	2869.18	0.46	-293	2911	2892	2876	2857	2841	2885	2850	200	860	500	2070	5	1	40000000	1154	8.88	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.51	N	023000	500	200 억	182954	N	N	18	N	N
119	20240311	110320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-10	5	-0.35	4896205	1708	12.41	2875	2875	2865	3735	2015	2875	2866.63	0.46	0	2911	2892	2876	2857	2841	2885	2850	200	860	500	2070	5	1	40000000	1146	8.82	0.49	12	0.00	325.00	5788.00	3915	20230726	-26.82	2640	20231006	8.52	3065	-6.53	20240102	2800	2.32	20240126	3915	-26.82	20230726	2640	8.52	20231006	0.51	N	023000	500	200 억	182954	N	N	18	N	N
120	20240311	100317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-5	5	-0.17	1415100	493	3.58	2875	2875	2870	3735	2015	2875	2870.39	0.46	-13	2911	2892	2876	2857	2841	2885	2850	200	860	500	2070	5	1	40000000	1148	8.83	0.50	12	0.00	325.00	5788.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.51	N	023000	500	200 억	182954	N	N	18	N	N
121	20240311	090318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-5	5	-0.17	63245	22	0.16	2875	2875	2870	3735	2015	2875	2874.77	0.46	-4	2911	2892	2876	2857	2841	2885	2850	200	860	500	2070	5	1	40000000	1148	8.83	0.50	12	0.00	325.00	5788.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.51	N	023000	500	200 억	182954	N	N	18	N	N
122	20240308	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-15	5	-0.52	39483160	13742	110.24	2890	2895	2860	3755	2025	2890	2873.17	0.46	-211	2926	2907	2886	2867	2846	2897	2857	200	865	500	2080	5	1	40000000	1150	8.85	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.56	2640	20231006	8.90	3065	-6.20	20240102	2800	2.68	20240126	3915	-26.56	20230726	2640	8.90	20231006	0.51	N	023000	500	200 억	183185	N	N	18	N	N
123	20240308	150320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-15	5	-0.52	36240420	12614	101.20	2890	2895	2860	3755	2025	2890	2873.03	0.46	-224	2926	2907	2886	2867	2846	2897	2857	200	865	500	2080	5	1	40000000	1150	8.85	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.56	2640	20231006	8.90	3065	-6.20	20240102	2800	2.68	20240126	3915	-26.56	20230726	2640	8.90	20231006	0.51	N	023000	500	200 억	183185	N	N	6	N	N
124	20240308	140319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-15	5	-0.52	34637135	12056	96.72	2890	2895	2860	3755	2025	2890	2873.02	0.46	-217	2926	2907	2886	2867	2846	2897	2857	200	865	500	2080	5	1	40000000	1150	8.85	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.56	2640	20231006	8.90	3065	-6.20	20240102	2800	2.68	20240126	3915	-26.56	20230726	2640	8.90	20231006	0.51	N	023000	500	200 억	183185	N	N	6	N	N
125	20240308	130318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-20	5	-0.69	29926275	10410	83.51	2890	2895	2865	3755	2025	2890	2874.76	0.46	122	2926	2907	2886	2867	2846	2897	2857	200	865	500	2080	5	1	40000000	1148	8.83	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.51	N	023000	500	200 억	183185	N	N	6	N	N
126	20240308	120319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-15	5	-0.52	25676505	8928	71.62	2890	2895	2865	3755	2025	2890	2875.95	0.46	128	2926	2907	2886	2867	2846	2897	2857	200	865	500	2080	5	1	40000000	1150	8.85	0.50	12	0.02	325.00	5788.00	3915	20230726	-26.56	2640	20231006	8.90	3065	-6.20	20240102	2800	2.68	20240126	3915	-26.56	20230726	2640	8.90	20231006	0.51	N	023000	500	200 억	183185	N	N	6	N	N
127	20240308	110319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-10	5	-0.35	7866545	2728	21.89	2890	2895	2880	3755	2025	2890	2883.63	0.46	132	2926	2907	2886	2867	2846	2897	2857	200	865	500	2080	5	1	40000000	1152	8.86	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.51	N	023000	500	200 억	183185	N	N	6	N	N
128	20240308	100318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	5	2	0.17	2513170	870	6.98	2890	2895	2885	3755	2025	2890	2888.70	0.46	133	2926	2907	2886	2867	2846	2897	2857	200	865	500	2080	5	1	40000000	1158	8.91	0.50	12	0.00	325.00	5788.00	3915	20230726	-26.05	2640	20231006	9.66	3065	-5.55	20240102	2800	3.39	20240126	3915	-26.05	20230726	2640	9.66	20231006	0.51	N	023000	500	200 억	183185	N	N	6	N	N
129	20240308	090315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	0	3	0.00	0	0	0.00	0	0	0	3755	2025	2890	0.00	0.46	0	2926	2907	2886	2867	2846	2897	2857	200	865	500	2080	5	1	40000000	1156	8.89	0.50	12	0.00	325.00	5788.00	3915	20230726	-26.18	2640	20231006	9.47	3065	-5.71	20240102	2800	3.21	20240126	3915	-26.18	20230726	2640	9.47	20231006	0.51	N	023000	500	200 억	183185	N	N	6	N	N
130	20240307	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	20	2	0.70	35943030	12462	120.17	2905	2905	2865	3730	2010	2870	2884.21	0.46	1112	2950	2910	2885	2845	2820	2902	2837	200	860	500	2060	5	1	40000000	1156	8.89	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.18	2640	20231006	9.47	3065	-5.71	20240102	2800	3.21	20240126	3915	-26.18	20230726	2640	9.47	20231006	0.51	N	023000	500	200 억	184209	N	N	6	N	N
131	20240307	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	15	2	0.52	33735320	11695	112.78	2905	2905	2865	3730	2010	2870	2884.59	0.46	880	2950	2910	2885	2845	2820	2902	2837	200	860	500	2060	5	1	40000000	1154	8.88	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.51	N	023000	500	200 억	184209	N	N	101	N	N
132	20240307	140314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	10	2	0.35	30401910	10538	101.62	2905	2905	2865	3730	2010	2870	2884.98	0.46	-62	2950	2910	2885	2845	2820	2902	2837	200	860	500	2060	5	1	40000000	1152	8.86	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.51	N	023000	500	200 억	184209	N	N	101	N	N
133	20240307	130315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	26762865	9275	89.44	2905	2905	2870	3730	2010	2870	2885.48	0.46	-921	2950	2910	2885	2845	2820	2902	2837	200	860	500	2060	5	1	40000000	1148	8.83	0.50	12	0.02	325.00	5788.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.51	N	023000	500	200 억	184209	N	N	101	N	N
134	20240307	120316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	15	2	0.52	19306095	6682	64.44	2905	2905	2870	3730	2010	2870	2889.27	0.46	-731	2950	2910	2885	2845	2820	2902	2837	200	860	500	2060	5	1	40000000	1154	8.88	0.50	12	0.02	325.00	5788.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.51	N	023000	500	200 억	184209	N	N	101	N	N
135	20240307	110318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	20	2	0.70	16897005	5848	56.39	2905	2905	2870	3730	2010	2870	2889.36	0.46	-347	2950	2910	2885	2845	2820	2902	2837	200	860	500	2060	5	1	40000000	1156	8.89	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.18	2640	20231006	9.47	3065	-5.71	20240102	2800	3.21	20240126	3915	-26.18	20230726	2640	9.47	20231006	0.51	N	023000	500	200 억	184209	N	N	101	N	N
136	20240307	100317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	10	2	0.35	15252615	5279	50.91	2905	2905	2870	3730	2010	2870	2889.30	0.46	-282	2950	2910	2885	2845	2820	2902	2837	200	860	500	2060	5	1	40000000	1152	8.86	0.50	12	0.01	325.00	5788.00	3915	20230726	-26.44	2640	20231006	9.09	3065	-6.04	20240102	2800	2.86	20240126	3915	-26.44	20230726	2640	9.09	20231006	0.51	N	023000	500	200 억	184209	N	N	101	N	N
137	20240307	090315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	35	2	1.22	1301440	448	4.32	2905	2905	2905	3730	2010	2870	2905.00	0.46	-67	2950	2910	2885	2845	2820	2902	2837	200	860	500	2060	5	1	40000000	1162	8.94	0.50	12	0.00	325.00	5788.00	3915	20230726	-25.80	2640	20231006	10.04	3065	-5.22	20240102	2800	3.75	20240126	3915	-25.80	20230726	2640	10.04	20231006	0.51	N	023000	500	200 억	184209	N	N	101	N	N
138	20240306	160315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-5	5	-0.17	29980580	10370	34.32	2870	2925	2860	3735	2015	2875	2891.09	0.46	-1215	3008	2941	2898	2831	2788	2920	2810	200	860	500	2070	5	1	40000000	1148	8.83	0.50	12	0.03	325.00	5788.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.51	N	023000	500	200 억	185546	N	N	101	N	N
139	20240306	150316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	10	2	0.35	28083015	9709	32.13	2870	2925	2860	3735	2015	2875	2892.47	0.46	-1252	3008	2941	2898	2831	2788	2920	2810	200	860	500	2070	5	1	40000000	1154	8.88	0.50	12	0.02	325.00	5788.00	3915	20230726	-26.31	2640	20231006	9.28	3065	-5.87	20240102	2800	3.04	20240126	3915	-26.31	20230726	2640	9.28	20231006	0.51	N	023000	500	200 억	185546	N	N	32	N	N
140	20240306	140315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	15	2	0.52	25372390	8767	29.02	2870	2925	2860	3735	2015	2875	2894.08	0.46	-1220	3008	2941	2898	2831	2788	2920	2810	200	860	500	2070	5	1	40000000	1156	8.89	0.50	12	0.02	325.00	5788.00	3915	20230726	-26.18	2640	20231006	9.47	3065	-5.71	20240102	2800	3.21	20240126	3915	-26.18	20230726	2640	9.47	20231006	0.51	N	023000	500	200 억	185546	N	N	32	N	N
141	20240306	130315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	25	2	0.87	24575600	8491	28.10	2870	2925	2860	3735	2015	2875	2894.31	0.46	-1239	3008	2941	2898	2831	2788	2920	2810	200	860	500	2070	5	1	40000000	1160	8.92	0.50	12	0.02	325.00	5788.00	3915	20230726	-25.93	2640	20231006	9.85	3065	-5.38	20240102	2800	3.57	20240126	3915	-25.93	20230726	2640	9.85	20231006	0.51	N	023000	500	200 억	185546	N	N	32	N	N
142	20240306	120316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	20	2	0.70	24177820	8354	27.65	2870	2925	2860	3735	2015	2875	2894.16	0.46	-1194	3008	2941	2898	2831	2788	2920	2810	200	860	500	2070	5	1	40000000	1158	8.91	0.50	12	0.02	325.00	5788.00	3915	20230726	-26.05	2640	20231006	9.66	3065	-5.55	20240102	2800	3.39	20240126	3915	-26.05	20230726	2640	9.66	20231006	0.51	N	023000	500	200 억	185546	N	N	32	N	N
143	20240306	110315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	30	2	1.04	23706095	8191	27.11	2870	2925	2860	3735	2015	2875	2894.16	0.46	-1110	3008	2941	2898	2831	2788	2920	2810	200	860	500	2070	5	1	40000000	1162	8.94	0.50	12	0.02	325.00	5788.00	3915	20230726	-25.80	2640	20231006	10.04	3065	-5.22	20240102	2800	3.75	20240126	3915	-25.80	20230726	2640	10.04	20231006	0.51	N	023000	500	200 억	185546	N	N	32	N	N
144	20240306	100311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	25	2	0.87	14396480	4976	16.47	2870	2925	2860	3735	2015	2875	2893.18	0.46	-1176	3008	2941	2898	2831	2788	2920	2810	200	860	500	2070	5	1	40000000	1160	8.92	0.50	12	0.01	325.00	5788.00	3915	20230726	-25.93	2640	20231006	9.85	3065	-5.38	20240102	2800	3.57	20240126	3915	-25.93	20230726	2640	9.85	20231006	0.51	N	023000	500	200 억	185546	N	N	32	N	N
145	20240306	090315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-5	5	-0.17	111930	39	0.13	2870	2870	2870	3735	2015	2875	2870.00	0.46	-5	3008	2941	2898	2831	2788	2920	2810	200	860	500	2070	5	1	40000000	1148	8.83	0.50	12	0.00	325.00	5788.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.51	N	023000	500	200 억	185546	N	N	32	N	N
146	20240305	160313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-50	5	-1.71	83455120	28841	237.20	2910	2965	2855	3800	2050	2925	2893.63	0.48	-12328	3015	2970	2945	2900	2875	2957	2887	200	875	500	2100	5	1	40000000	1150	8.85	0.50	12	0.07	325.00	5788.00	3915	20230726	-26.56	2640	20231006	8.90	3065	-6.20	20240102	2800	2.68	20240126	3915	-26.56	20230726	2640	8.90	20231006	0.51	N	023000	500	200 억	190537	N	N	32	N	N
147	20240305	150316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-55	5	-1.88	72345275	24971	205.37	2910	2965	2870	3800	2050	2925	2897.17	0.48	-11578	3015	2970	2945	2900	2875	2957	2887	200	875	500	2100	5	1	40000000	1148	8.83	0.50	12	0.06	325.00	5788.00	3915	20230726	-26.69	2640	20231006	8.71	3065	-6.36	20240102	2800	2.50	20240126	3915	-26.69	20230726	2640	8.71	20231006	0.51	N	023000	500	200 억	190537	N	N	56	N	N
148	20240305	140310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-35	5	-1.20	43850570	15080	124.02	2910	2965	2890	3800	2050	2925	2907.86	0.48	-5345	3015	2970	2945	2900	2875	2957	2887	200	875	500	2100	5	1	40000000	1156	8.89	0.50	12	0.04	325.00	5788.00	3915	20230726	-26.18	2640	20231006	9.47	3065	-5.71	20240102	2800	3.21	20240126	3915	-26.18	20230726	2640	9.47	20231006	0.51	N	023000	500	200 억	190537	N	N	56	N	N
149	20240305	130312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-25	5	-0.85	33676955	11565	95.11	2910	2965	2900	3800	2050	2925	2911.97	0.48	-4201	3015	2970	2945	2900	2875	2957	2887	200	875	500	2100	5	1	40000000	1160	8.92	0.50	12	0.03	325.00	5788.00	3915	20230726	-25.93	2640	20231006	9.85	3065	-5.38	20240102	2800	3.57	20240126	3915	-25.93	20230726	2640	9.85	20231006	0.51	N	023000	500	200 억	190537	N	N	56	N	N
150	20240305	120312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-15	5	-0.51	30217145	10372	85.30	2910	2965	2900	3800	2050	2925	2913.34	0.48	-3826	3015	2970	2945	2900	2875	2957	2887	200	875	500	2100	5	1	40000000	1164	8.95	0.50	12	0.03	325.00	5788.00	3915	20230726	-25.67	2640	20231006	10.23	3065	-5.06	20240102	2800	3.93	20240126	3915	-25.67	20230726	2640	10.23	20231006	0.51	N	023000	500	200 억	190537	N	N	56	N	N
151	20240305	110313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-15	5	-0.51	27358405	9387	77.20	2910	2965	2900	3800	2050	2925	2914.50	0.48	-2868	3015	2970	2945	2900	2875	2957	2887	200	875	500	2100	5	1	40000000	1164	8.95	0.50	12	0.02	325.00	5788.00	3915	20230726	-25.67	2640	20231006	10.23	3065	-5.06	20240102	2800	3.93	20240126	3915	-25.67	20230726	2640	10.23	20231006	0.51	N	023000	500	200 억	190537	N	N	56	N	N
152	20240305	100311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	-5	5	-0.17	21364025	7334	60.32	2910	2965	2900	3800	2050	2925	2913.01	0.48	-1420	3015	2970	2945	2900	2875	2957	2887	200	875	500	2100	5	1	40000000	1168	8.98	0.50	12	0.02	325.00	5788.00	3915	20230726	-25.42	2640	20231006	10.61	3065	-4.73	20240102	2800	4.29	20240126	3915	-25.42	20230726	2640	10.61	20231006	0.51	N	023000	500	200 억	190537	N	N	56	N	N
153	20240305	090312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-15	5	-0.51	1004320	345	2.84	2910	2935	2910	3800	2050	2925	2911.07	0.48	-10	3015	2970	2945	2900	2875	2957	2887	200	875	500	2100	5	1	40000000	1164	8.95	0.50	12	0.00	325.00	5788.00	3915	20230726	-25.67	2640	20231006	10.23	3065	-5.06	20240102	2800	3.93	20240126	3915	-25.67	20230726	2640	10.23	20231006	0.51	N	023000	500	200 억	190537	N	N	56	N	N
154	20240304	160310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-25	5	-0.85	35866005	12159	122.48	2950	2990	2920	3835	2065	2950	2949.87	0.48	-284	2973	2961	2938	2926	2903	2967	2932	200	885	500	2120	5	1	40000000	1170	9.00	0.51	12	0.03	325.00	5788.00	3915	20230726	-25.29	2640	20231006	10.80	3065	-4.57	20240102	2800	4.46	20240126	3915	-25.29	20230726	2640	10.80	20231006	0.51	N	023000	500	200 억	190847	N	N	56	N	N
155	20240304	150310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	-20	5	-0.68	33815385	11458	115.42	2950	2990	2920	3835	2065	2950	2951.25	0.48	-244	2973	2961	2938	2926	2903	2967	2932	200	885	500	2120	5	1	40000000	1172	9.02	0.51	12	0.03	325.00	5788.00	3915	20230726	-25.16	2640	20231006	10.98	3065	-4.40	20240102	2800	4.64	20240126	3915	-25.16	20230726	2640	10.98	20231006	0.51	N	023000	500	200 억	190847	N	N	68	N	N
156	20240304	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	10	2	0.34	21897260	7404	74.58	2950	2990	2945	3835	2065	2950	2957.49	0.48	-113	2973	2961	2938	2926	2903	2967	2932	200	885	500	2120	5	1	40000000	1184	9.11	0.51	12	0.02	325.00	5788.00	3915	20230726	-24.39	2640	20231006	12.12	3065	-3.43	20240102	2800	5.71	20240126	3915	-24.39	20230726	2640	12.12	20231006	0.51	N	023000	500	200 억	190847	N	N	68	N	N
157	20240304	130308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	15	2	0.51	19002250	6426	64.73	2950	2990	2945	3835	2065	2950	2957.09	0.48	-139	2973	2961	2938	2926	2903	2967	2932	200	885	500	2120	5	1	40000000	1186	9.12	0.51	12	0.02	325.00	5788.00	3915	20230726	-24.27	2640	20231006	12.31	3065	-3.26	20240102	2800	5.89	20240126	3915	-24.27	20230726	2640	12.31	20231006	0.51	N	023000	500	200 억	190847	N	N	68	N	N
158	20240304	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	15	2	0.51	18972610	6416	64.63	2950	2990	2945	3835	2065	2950	2957.08	0.48	-139	2973	2961	2938	2926	2903	2967	2932	200	885	500	2120	5	1	40000000	1186	9.12	0.51	12	0.02	325.00	5788.00	3915	20230726	-24.27	2640	20231006	12.31	3065	-3.26	20240102	2800	5.89	20240126	3915	-24.27	20230726	2640	12.31	20231006	0.51	N	023000	500	200 억	190847	N	N	68	N	N
159	20240304	110307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	10	2	0.34	16693405	5646	56.88	2950	2990	2945	3835	2065	2950	2956.68	0.48	-138	2973	2961	2938	2926	2903	2967	2932	200	885	500	2120	5	1	40000000	1184	9.11	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.39	2640	20231006	12.12	3065	-3.43	20240102	2800	5.71	20240126	3915	-24.39	20230726	2640	12.12	20231006	0.51	N	023000	500	200 억	190847	N	N	68	N	N
160	20240304	100308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	10	2	0.34	14890745	5037	50.74	2950	2990	2945	3835	2065	2950	2956.27	0.48	-138	2973	2961	2938	2926	2903	2967	2932	200	885	500	2120	5	1	40000000	1184	9.11	0.51	12	0.01	325.00	5788.00	3915	20230726	-24.39	2640	20231006	12.12	3065	-3.43	20240102	2800	5.71	20240126	3915	-24.39	20230726	2640	12.12	20231006	0.51	N	023000	500	200 억	190847	N	N	68	N	N
161	20240304	090307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	0	3	0.00	469050	159	1.60	2950	2950	2950	3835	2065	2950	2950.00	0.48	-59	2973	2961	2938	2926	2903	2967	2932	200	885	500	2120	5	1	40000000	1180	9.08	0.51	12	0.00	325.00	5788.00	3915	20230726	-24.65	2640	20231006	11.74	3065	-3.75	20240102	2800	5.36	20240126	3915	-24.65	20230726	2640	11.74	20231006	0.51	N	023000	500	200 억	190847	N	N	68	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History