KissMeData/143210/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160905	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2815	-35	5	-1.23	43688835	15384	65.67	2845	2875	2810	3705	1995	2850	2839.89	0.19	358	2890	2870	2830	2810	2770	2880	2820	109	855	500	2050	5	1	21875747	616	-2.04	0.23	12	0.07	-1378.00	12150.00	3530	20230515	-20.25	2540	20240401	10.83	3430	-17.93	20240405	2540	10.83	20240401	3530	-20.25	20230515	2540	10.83	20240401	N	143210	500	109 억	41058	N	N	0	N	N
3	20240430	150917	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2840	-10	5	-0.35	42157095	14840	63.35	2845	2875	2810	3705	1995	2850	2840.77	0.19	352	2890	2870	2830	2810	2770	2880	2820	109	855	500	2050	5	1	21875747	621	-2.06	0.23	12	0.07	-1378.00	12150.00	3530	20230515	-19.55	2540	20240401	11.81	3430	-17.20	20240405	2540	11.81	20240401	3530	-19.55	20230515	2540	11.81	20240401	N	143210	500	109 억	41058	N	N	0	N	N
4	20240430	140916	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2845	-5	5	-0.18	27863360	9774	41.72	2845	2875	2835	3705	1995	2850	2850.76	0.19	337	2890	2870	2830	2810	2770	2880	2820	109	855	500	2050	5	1	21875747	622	-2.06	0.23	12	0.04	-1378.00	12150.00	3530	20230515	-19.41	2540	20240401	12.01	3430	-17.06	20240405	2540	12.01	20240401	3530	-19.41	20230515	2540	12.01	20240401	N	143210	500	109 억	41058	N	N	0	N	N
5	20240430	130914	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2875	25	2	0.88	11634270	4074	17.39	2845	2875	2835	3705	1995	2850	2855.74	0.19	366	2890	2870	2830	2810	2770	2880	2820	109	855	500	2050	5	1	21875747	629	-2.09	0.24	12	0.02	-1378.00	12150.00	3530	20230515	-18.56	2540	20240401	13.19	3430	-16.18	20240405	2540	13.19	20240401	3530	-18.56	20230515	2540	13.19	20240401	N	143210	500	109 억	41058	N	N	0	N	N
6	20240430	120915	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2855	5	2	0.18	9669045	3388	14.46	2845	2865	2835	3705	1995	2850	2853.91	0.19	371	2890	2870	2830	2810	2770	2880	2820	109	855	500	2050	5	1	21875747	625	-2.07	0.23	12	0.02	-1378.00	12150.00	3530	20230515	-19.12	2540	20240401	12.40	3430	-16.76	20240405	2540	12.40	20240401	3530	-19.12	20230515	2540	12.40	20240401	N	143210	500	109 억	41058	N	N	0	N	N
7	20240430	110911	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2860	10	2	0.35	8605635	3015	12.87	2845	2865	2835	3705	1995	2850	2854.27	0.19	310	2890	2870	2830	2810	2770	2880	2820	109	855	500	2050	5	1	21875747	626	-2.08	0.24	12	0.01	-1378.00	12150.00	3530	20230515	-18.98	2540	20240401	12.60	3430	-16.62	20240405	2540	12.60	20240401	3530	-18.98	20230515	2540	12.60	20240401	N	143210	500	109 억	41058	N	N	0	N	N
8	20240430	100912	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2865	15	2	0.53	4590300	1611	6.88	2845	2865	2835	3705	1995	2850	2849.35	0.19	296	2890	2870	2830	2810	2770	2880	2820	109	855	500	2050	5	1	21875747	627	-2.08	0.24	12	0.01	-1378.00	12150.00	3530	20230515	-18.84	2540	20240401	12.80	3430	-16.47	20240405	2540	12.80	20240401	3530	-18.84	20230515	2540	12.80	20240401	N	143210	500	109 억	41058	N	N	0	N	N
9	20240430	090922	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2845	-5	5	-0.18	332865	117	0.50	2845	2845	2845	3705	1995	2850	2845.00	0.19	0	2890	2870	2830	2810	2770	2880	2820	109	855	500	2050	5	1	21875747	622	-2.06	0.23	12	0.00	-1378.00	12150.00	3530	20230515	-19.41	2540	20240401	12.01	3430	-17.06	20240405	2540	12.01	20240401	3530	-19.41	20230515	2540	12.01	20240401	N	143210	500	109 억	41058	N	N	0	N	N
10	20240429	160901	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2850	60	2	2.15	66102955	23426	56.75	2790	2850	2790	3625	1955	2790	2821.78	0.18	749	2923	2856	2803	2736	2683	2890	2770	109	835	500	2000	5	1	21875747	623	-2.07	0.23	12	0.11	-1378.00	12150.00	3530	20230515	-19.26	2540	20240401	12.20	3430	-16.91	20240405	2540	12.20	20240401	3530	-19.26	20230515	2540	12.20	20240401	N	143210	500	109 억	40323	N	N	6	N	N
11	20240429	150912	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2830	40	2	1.43	62218210	22056	53.43	2790	2850	2790	3625	1955	2790	2820.92	0.18	750	2923	2856	2803	2736	2683	2890	2770	109	835	500	2000	5	1	21875747	619	-2.05	0.23	12	0.10	-1378.00	12150.00	3530	20230515	-19.83	2540	20240401	11.42	3430	-17.49	20240405	2540	11.42	20240401	3530	-19.83	20230515	2540	11.42	20240401	N	143210	500	109 억	40323	N	N	6	N	N
12	20240429	140838	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2840	50	2	1.79	55762110	19777	47.91	2790	2850	2790	3625	1955	2790	2819.54	0.18	755	2923	2856	2803	2736	2683	2890	2770	109	835	500	2000	5	1	21875747	621	-2.06	0.23	12	0.09	-1378.00	12150.00	3530	20230515	-19.55	2540	20240401	11.81	3430	-17.20	20240405	2540	11.81	20240401	3530	-19.55	20230515	2540	11.81	20240401	N	143210	500	109 억	40323	N	N	6	N	N
13	20240429	130911	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2820	30	2	1.08	53841910	19099	46.27	2790	2850	2790	3625	1955	2790	2819.10	0.18	741	2923	2856	2803	2736	2683	2890	2770	109	835	500	2000	5	1	21875747	617	-2.05	0.23	12	0.09	-1378.00	12150.00	3530	20230515	-20.11	2540	20240401	11.02	3430	-17.78	20240405	2540	11.02	20240401	3530	-20.11	20230515	2540	11.02	20240401	N	143210	500	109 억	40323	N	N	6	N	N
14	20240429	120911	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2835	45	2	1.61	39088660	13877	33.62	2790	2850	2790	3625	1955	2790	2816.79	0.18	736	2923	2856	2803	2736	2683	2890	2770	109	835	500	2000	5	1	21875747	620	-2.06	0.23	12	0.06	-1378.00	12150.00	3530	20230515	-19.69	2540	20240401	11.61	3430	-17.35	20240405	2540	11.61	20240401	3530	-19.69	20230515	2540	11.61	20240401	N	143210	500	109 억	40323	N	N	6	N	N
15	20240429	110845	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2815	25	2	0.90	26059555	9274	22.47	2790	2850	2790	3625	1955	2790	2809.96	0.18	732	2923	2856	2803	2736	2683	2890	2770	109	835	500	2000	5	1	21875747	616	-2.04	0.23	12	0.04	-1378.00	12150.00	3530	20230515	-20.25	2540	20240401	10.83	3430	-17.93	20240405	2540	10.83	20240401	3530	-20.25	20230515	2540	10.83	20240401	N	143210	500	109 억	40323	N	N	6	N	N
16	20240429	100910	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	10	2	0.36	8596360	3078	7.46	2790	2815	2790	3625	1955	2790	2792.84	0.18	99	2923	2856	2803	2736	2683	2890	2770	109	835	500	2000	5	1	21875747	613	-2.03	0.23	12	0.01	-1378.00	12150.00	3530	20230515	-20.68	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3530	-20.68	20230515	2540	10.24	20240401	N	143210	500	109 억	40323	N	N	6	N	N
17	20240429	090910	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	10	2	0.36	5064530	1814	4.39	2790	2815	2790	3625	1955	2790	2791.91	0.18	135	2923	2856	2803	2736	2683	2890	2770	109	835	500	2000	5	1	21875747	613	-2.03	0.23	12	0.01	-1378.00	12150.00	3530	20230515	-20.68	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3530	-20.68	20230515	2540	10.24	20240401	N	143210	500	109 억	40323	N	N	6	N	N
18	20240426	160907	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2790	5	2	0.18	115186550	41279	297.68	2785	2870	2750	3620	1950	2785	2790.44	0.18	1394	2831	2807	2781	2757	2731	2795	2745	109	835	500	2000	5	1	21875747	610	-2.02	0.23	12	0.19	-1378.00	12150.00	3530	20230515	-20.96	2540	20240401	9.84	3430	-18.66	20240405	2540	9.84	20240401	3530	-20.96	20230515	2540	9.84	20240401	N	143210	500	109 억	38902	N	N	6	N	N
19	20240426	150908	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2790	5	2	0.18	103289490	37022	266.98	2785	2870	2750	3620	1950	2785	2789.95	0.18	1889	2831	2807	2781	2757	2731	2795	2745	109	835	500	2000	5	1	21875747	610	-2.02	0.23	12	0.17	-1378.00	12150.00	3530	20230515	-20.96	2540	20240401	9.84	3430	-18.66	20240405	2540	9.84	20240401	3530	-20.96	20230515	2540	9.84	20240401	N	143210	500	109 억	38902	N	N	0	N	N
20	20240426	140905	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2795	10	2	0.36	86751565	31067	224.04	2785	2870	2750	3620	1950	2785	2792.40	0.18	1963	2831	2807	2781	2757	2731	2795	2745	109	835	500	2000	5	1	21875747	611	-2.03	0.23	12	0.14	-1378.00	12150.00	3530	20230515	-20.82	2540	20240401	10.04	3430	-18.51	20240405	2540	10.04	20240401	3530	-20.82	20230515	2540	10.04	20240401	N	143210	500	109 억	38902	N	N	0	N	N
21	20240426	130908	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2770	-15	5	-0.54	17919770	6497	46.85	2785	2785	2750	3620	1950	2785	2758.16	0.18	1405	2831	2807	2781	2757	2731	2795	2745	109	835	500	2000	5	1	21875747	606	-2.01	0.23	12	0.03	-1378.00	12150.00	3530	20230515	-21.53	2540	20240401	9.06	3430	-19.24	20240405	2540	9.06	20240401	3530	-21.53	20230515	2540	9.06	20240401	N	143210	500	109 억	38902	N	N	0	N	N
22	20240426	120904	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2765	-20	5	-0.72	17781450	6447	46.49	2785	2785	2750	3620	1950	2785	2758.10	0.18	1413	2831	2807	2781	2757	2731	2795	2745	109	835	500	2000	5	1	21875747	605	-2.01	0.23	12	0.03	-1378.00	12150.00	3530	20230515	-21.67	2540	20240401	8.86	3430	-19.39	20240405	2540	8.86	20240401	3530	-21.67	20230515	2540	8.86	20240401	N	143210	500	109 억	38902	N	N	0	N	N
23	20240426	110904	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2775	-10	5	-0.36	16782235	6086	43.89	2785	2785	2750	3620	1950	2785	2757.51	0.18	1417	2831	2807	2781	2757	2731	2795	2745	109	835	500	2000	5	1	21875747	607	-2.01	0.23	12	0.03	-1378.00	12150.00	3530	20230515	-21.39	2540	20240401	9.25	3430	-19.10	20240405	2540	9.25	20240401	3530	-21.39	20230515	2540	9.25	20240401	N	143210	500	109 억	38902	N	N	0	N	N
24	20240426	100903	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2780	-5	5	-0.18	16526935	5994	43.22	2785	2785	2750	3620	1950	2785	2757.25	0.18	1469	2831	2807	2781	2757	2731	2795	2745	109	835	500	2000	5	1	21875747	608	-2.02	0.23	12	0.03	-1378.00	12150.00	3530	20230515	-21.25	2540	20240401	9.45	3430	-18.95	20240405	2540	9.45	20240401	3530	-21.25	20230515	2540	9.45	20240401	N	143210	500	109 억	38902	N	N	0	N	N
25	20240426	090909	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	-35	5	-1.26	10900100	3951	28.49	2785	2785	2750	3620	1950	2785	2758.82	0.18	1457	2831	2807	2781	2757	2731	2795	2745	109	835	500	2000	5	1	21875747	602	-2.00	0.23	12	0.02	-1378.00	12150.00	3530	20230515	-22.10	2540	20240401	8.27	3430	-19.83	20240405	2540	8.27	20240401	3530	-22.10	20230515	2540	8.27	20240401	N	143210	500	109 억	38902	N	N	0	N	N
26	20240425	160900	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2785	-15	5	-0.54	38566825	13867	66.59	2800	2805	2755	3640	1960	2800	2781.19	0.18	-119	2883	2841	2803	2761	2723	2822	2742	109	840	500	2010	5	1	21875747	609	-2.02	0.23	12	0.06	-1378.00	12150.00	3530	20230515	-21.10	2540	20240401	9.65	3430	-18.80	20240405	2540	9.65	20240401	3530	-21.10	20230515	2540	9.65	20240401	N	143210	500	109 억	39008	N	N	1	N	N
27	20240425	150905	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2790	-10	5	-0.36	35769150	12862	61.77	2800	2805	2755	3640	1960	2800	2780.99	0.18	-119	2883	2841	2803	2761	2723	2822	2742	109	840	500	2010	5	1	21875747	610	-2.02	0.23	12	0.06	-1378.00	12150.00	3530	20230515	-20.96	2540	20240401	9.84	3430	-18.66	20240405	2540	9.84	20240401	3530	-20.96	20230515	2540	9.84	20240401	N	143210	500	109 억	39008	N	N	1	N	N
28	20240425	140902	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2795	-5	5	-0.18	29402600	10566	50.74	2800	2805	2755	3640	1960	2800	2782.76	0.18	-137	2883	2841	2803	2761	2723	2822	2742	109	840	500	2010	5	1	21875747	611	-2.03	0.23	12	0.05	-1378.00	12150.00	3530	20230515	-20.82	2540	20240401	10.04	3430	-18.51	20240405	2540	10.04	20240401	3530	-20.82	20230515	2540	10.04	20240401	N	143210	500	109 억	39008	N	N	1	N	N
29	20240425	130904	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	0	3	0.00	12122465	4335	20.82	2800	2805	2785	3640	1960	2800	2796.42	0.18	-137	2883	2841	2803	2761	2723	2822	2742	109	840	500	2010	5	1	21875747	613	-2.03	0.23	12	0.02	-1378.00	12150.00	3530	20230515	-20.68	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3530	-20.68	20230515	2540	10.24	20240401	N	143210	500	109 억	39008	N	N	1	N	N
30	20240425	120900	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2790	-10	5	-0.36	8302300	2966	14.24	2800	2805	2790	3640	1960	2800	2799.16	0.18	-137	2883	2841	2803	2761	2723	2822	2742	109	840	500	2010	5	1	21875747	610	-2.02	0.23	12	0.01	-1378.00	12150.00	3530	20230515	-20.96	2540	20240401	9.84	3430	-18.66	20240405	2540	9.84	20240401	3530	-20.96	20230515	2540	9.84	20240401	N	143210	500	109 억	39008	N	N	1	N	N
31	20240425	110902	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	0	3	0.00	6414050	2291	11.00	2800	2805	2795	3640	1960	2800	2799.67	0.18	-137	2883	2841	2803	2761	2723	2822	2742	109	840	500	2010	5	1	21875747	613	-2.03	0.23	12	0.01	-1378.00	12150.00	3530	20230515	-20.68	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3530	-20.68	20230515	2540	10.24	20240401	N	143210	500	109 억	39008	N	N	1	N	N
32	20240425	100901	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	0	3	0.00	4218850	1507	7.24	2800	2805	2795	3640	1960	2800	2799.50	0.18	-137	2883	2841	2803	2761	2723	2822	2742	109	840	500	2010	5	1	21875747	613	-2.03	0.23	12	0.01	-1378.00	12150.00	3530	20230515	-20.68	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3530	-20.68	20230515	2540	10.24	20240401	N	143210	500	109 억	39008	N	N	1	N	N
33	20240425	090904	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	0	3	0.00	2710665	968	4.65	2800	2805	2800	3640	1960	2800	2800.27	0.18	-125	2883	2841	2803	2761	2723	2822	2742	109	840	500	2010	5	1	21875747	613	-2.03	0.23	12	0.00	-1378.00	12150.00	3530	20230515	-20.68	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3530	-20.68	20230515	2540	10.24	20240401	N	143210	500	109 억	39008	N	N	1	N	N
34	20240424	160844	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	-40	5	-1.41	58115640	20824	36.38	2830	2845	2765	3690	1990	2840	2790.80	0.18	-416	2920	2880	2830	2790	2740	2900	2810	109	850	500	2040	5	1	21875747	613	-2.03	0.23	12	0.10	-1378.00	12150.00	3530	20230515	-20.68	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3530	-20.68	20230515	2540	10.24	20240401	N	143210	500	109 억	39324	N	N	1	N	N
35	20240424	150900	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2825	-15	5	-0.53	51739660	18549	32.41	2830	2845	2765	3690	1990	2840	2789.35	0.18	-272	2920	2880	2830	2790	2740	2900	2810	109	850	500	2040	5	1	21875747	618	-2.05	0.23	12	0.08	-1378.00	12150.00	3530	20230515	-19.97	2540	20240401	11.22	3430	-17.64	20240405	2540	11.22	20240401	3530	-19.97	20230515	2540	11.22	20240401	N	143210	500	109 억	39324	N	N	0	N	N
36	20240424	140859	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2780	-60	5	-2.11	37493310	13443	23.49	2830	2845	2765	3690	1990	2840	2789.06	0.18	-349	2920	2880	2830	2790	2740	2900	2810	109	850	500	2040	5	1	21875747	608	-2.02	0.23	12	0.06	-1378.00	12150.00	3530	20230515	-21.25	2540	20240401	9.45	3430	-18.95	20240405	2540	9.45	20240401	3530	-21.25	20230515	2540	9.45	20240401	N	143210	500	109 억	39324	N	N	0	N	N
37	20240424	130903	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2785	-55	5	-1.94	26902675	9627	16.82	2830	2845	2780	3690	1990	2840	2794.50	0.18	-329	2920	2880	2830	2790	2740	2900	2810	109	850	500	2040	5	1	21875747	609	-2.02	0.23	12	0.04	-1378.00	12150.00	3530	20230515	-21.10	2540	20240401	9.65	3430	-18.80	20240405	2540	9.65	20240401	3530	-21.10	20230515	2540	9.65	20240401	N	143210	500	109 억	39324	N	N	0	N	N
38	20240424	120859	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2795	-45	5	-1.58	14543890	5190	9.07	2830	2845	2790	3690	1990	2840	2802.29	0.18	-343	2920	2880	2830	2790	2740	2900	2810	109	850	500	2040	5	1	21875747	611	-2.03	0.23	12	0.02	-1378.00	12150.00	3530	20230515	-20.82	2540	20240401	10.04	3430	-18.51	20240405	2540	10.04	20240401	3530	-20.82	20230515	2540	10.04	20240401	N	143210	500	109 억	39324	N	N	0	N	N
39	20240424	110857	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2810	-30	5	-1.06	13920070	4967	8.68	2830	2845	2790	3690	1990	2840	2802.51	0.18	-343	2920	2880	2830	2790	2740	2900	2810	109	850	500	2040	5	1	21875747	615	-2.04	0.23	12	0.02	-1378.00	12150.00	3530	20230515	-20.40	2540	20240401	10.63	3430	-18.08	20240405	2540	10.63	20240401	3530	-20.40	20230515	2540	10.63	20240401	N	143210	500	109 억	39324	N	N	0	N	N
40	20240424	100856	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2810	-30	5	-1.06	13664785	4876	8.52	2830	2845	2790	3690	1990	2840	2802.46	0.18	-343	2920	2880	2830	2790	2740	2900	2810	109	850	500	2040	5	1	21875747	615	-2.04	0.23	12	0.02	-1378.00	12150.00	3530	20230515	-20.40	2540	20240401	10.63	3430	-18.08	20240405	2540	10.63	20240401	3530	-20.40	20230515	2540	10.63	20240401	N	143210	500	109 억	39324	N	N	0	N	N
41	20240424	090859	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2840	0	3	0.00	504830	178	0.31	2830	2840	2830	3690	1990	2840	2836.12	0.18	0	2920	2880	2830	2790	2740	2900	2810	109	850	500	2040	5	1	21875747	621	-2.06	0.23	12	0.00	-1378.00	12150.00	3530	20230515	-19.55	2540	20240401	11.81	3430	-17.20	20240405	2540	11.81	20240401	3530	-19.55	20230515	2540	11.81	20240401	N	143210	500	109 억	39324	N	N	0	N	N
42	20240423	160834	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2840	30	2	1.07	161070805	57166	379.29	2815	2870	2780	3650	1970	2810	2817.60	0.19	-1729	2850	2830	2795	2775	2740	2840	2785	109	840	500	2020	5	1	21875747	621	-2.06	0.23	12	0.26	-1378.00	12150.00	3530	20230515	-19.55	2540	20240401	11.81	3430	-17.20	20240405	2540	11.81	20240401	3530	-19.55	20230515	2540	11.81	20240401	N	143210	500	109 억	41233	N	N	0	N	N
43	20240423	150854	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2830	20	2	0.71	158808070	56369	374.00	2815	2870	2780	3650	1970	2810	2817.29	0.19	-1859	2850	2830	2795	2775	2740	2840	2785	109	840	500	2020	5	1	21875747	619	-2.05	0.23	12	0.26	-1378.00	12150.00	3530	20230515	-19.83	2540	20240401	11.42	3430	-17.49	20240405	2540	11.42	20240401	3530	-19.83	20230515	2540	11.42	20240401	N	143210	500	109 억	41233	N	N	0	N	N
44	20240423	140854	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2780	-30	5	-1.07	147171570	52246	346.64	2815	2870	2780	3650	1970	2810	2816.90	0.19	-1864	2850	2830	2795	2775	2740	2840	2785	109	840	500	2020	5	1	21875747	608	-2.02	0.23	12	0.24	-1378.00	12150.00	3530	20230515	-21.25	2540	20240401	9.45	3430	-18.95	20240405	2540	9.45	20240401	3530	-21.25	20230515	2540	9.45	20240401	N	143210	500	109 억	41233	N	N	0	N	N
45	20240423	130851	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2825	15	2	0.53	133941980	47562	315.57	2815	2870	2780	3650	1970	2810	2816.16	0.19	-1948	2850	2830	2795	2775	2740	2840	2785	109	840	500	2020	5	1	21875747	618	-2.05	0.23	12	0.22	-1378.00	12150.00	3530	20230515	-19.97	2540	20240401	11.22	3430	-17.64	20240405	2540	11.22	20240401	3530	-19.97	20230515	2540	11.22	20240401	N	143210	500	109 억	41233	N	N	0	N	N
46	20240423	120852	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2840	30	2	1.07	122672605	43572	289.09	2815	2870	2780	3650	1970	2810	2815.40	0.19	-1962	2850	2830	2795	2775	2740	2840	2785	109	840	500	2020	5	1	21875747	621	-2.06	0.23	12	0.20	-1378.00	12150.00	3530	20230515	-19.55	2540	20240401	11.81	3430	-17.20	20240405	2540	11.81	20240401	3530	-19.55	20230515	2540	11.81	20240401	N	143210	500	109 억	41233	N	N	0	N	N
47	20240423	110854	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2825	15	2	0.53	97167465	34604	229.59	2815	2830	2780	3650	1970	2810	2807.98	0.19	-352	2850	2830	2795	2775	2740	2840	2785	109	840	500	2020	5	1	21875747	618	-2.05	0.23	12	0.16	-1378.00	12150.00	3530	20230515	-19.97	2540	20240401	11.22	3430	-17.64	20240405	2540	11.22	20240401	3530	-19.97	20230515	2540	11.22	20240401	N	143210	500	109 억	41233	N	N	0	N	N
48	20240423	100852	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2785	-25	5	-0.89	23538410	8394	55.69	2815	2830	2780	3650	1970	2810	2804.19	0.19	353	2850	2830	2795	2775	2740	2840	2785	109	840	500	2020	5	1	21875747	609	-2.02	0.23	12	0.04	-1378.00	12150.00	3530	20230515	-21.10	2540	20240401	9.65	3430	-18.80	20240405	2540	9.65	20240401	3530	-21.10	20230515	2540	9.65	20240401	N	143210	500	109 억	41233	N	N	0	N	N
49	20240423	090853	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2810	0	3	0.00	963800	342	2.27	2815	2820	2810	3650	1970	2810	2818.13	0.19	0	2850	2830	2795	2775	2740	2840	2785	109	840	500	2020	5	1	21875747	615	-2.04	0.23	12	0.00	-1378.00	12150.00	3530	20230515	-20.40	2540	20240401	10.63	3430	-18.08	20240405	2540	10.63	20240401	3530	-20.40	20230515	2540	10.63	20240401	N	143210	500	109 억	41233	N	N	0	N	N
50	20240422	160850	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2810	35	2	1.26	42033700	15072	129.26	2780	2815	2760	3605	1945	2775	2788.86	0.19	-1018	2811	2792	2756	2737	2701	2802	2747	109	830	500	1990	5	1	21875747	615	-2.04	0.23	12	0.07	-1378.00	12150.00	3530	20230515	-20.40	2540	20240401	10.63	3430	-18.08	20240405	2540	10.63	20240401	3530	-20.40	20230515	2540	10.63	20240401	N	143210	500	109 억	42293	N	N	0	N	N
51	20240422	150848	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2805	30	2	1.08	37080885	13308	114.13	2780	2815	2760	3605	1945	2775	2786.36	0.19	-972	2811	2792	2756	2737	2701	2802	2747	109	830	500	1990	5	1	21875747	614	-2.04	0.23	12	0.06	-1378.00	12150.00	3530	20230515	-20.54	2540	20240401	10.43	3430	-18.22	20240405	2540	10.43	20240401	3530	-20.54	20230515	2540	10.43	20240401	N	143210	500	109 억	42293	N	N	0	N	N
52	20240422	140849	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2805	30	2	1.08	33103010	11889	101.96	2780	2815	2760	3605	1945	2775	2784.34	0.19	-972	2811	2792	2756	2737	2701	2802	2747	109	830	500	1990	5	1	21875747	614	-2.04	0.23	12	0.05	-1378.00	12150.00	3530	20230515	-20.54	2540	20240401	10.43	3430	-18.22	20240405	2540	10.43	20240401	3530	-20.54	20230515	2540	10.43	20240401	N	143210	500	109 억	42293	N	N	0	N	N
53	20240422	130846	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2790	15	2	0.54	28796950	10349	88.76	2780	2800	2760	3605	1945	2775	2782.58	0.19	-986	2811	2792	2756	2737	2701	2802	2747	109	830	500	1990	5	1	21875747	610	-2.02	0.23	12	0.05	-1378.00	12150.00	3530	20230515	-20.96	2540	20240401	9.84	3430	-18.66	20240405	2540	9.84	20240401	3530	-20.96	20230515	2540	9.84	20240401	N	143210	500	109 억	42293	N	N	0	N	N
54	20240422	120846	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2785	10	2	0.36	21148335	7615	65.31	2780	2790	2760	3605	1945	2775	2777.19	0.19	-1000	2811	2792	2756	2737	2701	2802	2747	109	830	500	1990	5	1	21875747	609	-2.02	0.23	12	0.03	-1378.00	12150.00	3530	20230515	-21.10	2540	20240401	9.65	3430	-18.80	20240405	2540	9.65	20240401	3530	-21.10	20230515	2540	9.65	20240401	N	143210	500	109 억	42293	N	N	0	N	N
55	20240422	110847	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2780	5	2	0.18	18096590	6518	55.90	2780	2785	2760	3605	1945	2775	2776.40	0.19	-1000	2811	2792	2756	2737	2701	2802	2747	109	830	500	1990	5	1	21875747	608	-2.02	0.23	12	0.03	-1378.00	12150.00	3530	20230515	-21.25	2540	20240401	9.45	3430	-18.95	20240405	2540	9.45	20240401	3530	-21.25	20230515	2540	9.45	20240401	N	143210	500	109 억	42293	N	N	0	N	N
56	20240422	100848	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2770	-5	5	-0.18	9909270	3574	30.65	2780	2780	2760	3605	1945	2775	2772.60	0.19	-997	2811	2792	2756	2737	2701	2802	2747	109	830	500	1990	5	1	21875747	606	-2.01	0.23	12	0.02	-1378.00	12150.00	3530	20230515	-21.53	2540	20240401	9.06	3430	-19.24	20240405	2540	9.06	20240401	3530	-21.53	20230515	2540	9.06	20240401	N	143210	500	109 억	42293	N	N	0	N	N
57	20240422	090847	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2780	5	2	0.18	1114765	401	3.44	2780	2780	2770	3605	1945	2775	2779.96	0.19	0	2811	2792	2756	2737	2701	2802	2747	109	830	500	1990	5	1	21875747	608	-2.02	0.23	12	0.00	-1378.00	12150.00	3530	20230515	-21.25	2540	20240401	9.45	3430	-18.95	20240405	2540	9.45	20240401	3530	-21.25	20230515	2540	9.45	20240401	N	143210	500	109 억	42293	N	N	0	N	N
58	20240419	160809	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2775	25	2	0.91	31961685	11660	76.32	2765	2775	2720	3575	1925	2750	2741.03	0.19	-172	2796	2772	2726	2702	2656	2785	2715	109	825	500	1980	5	1	21875747	607	-2.01	0.23	12	0.05	-1378.00	12150.00	3530	20230515	-21.39	2540	20240401	9.25	3430	-19.10	20240405	2540	9.25	20240401	3530	-21.39	20230515	2540	9.25	20240401	N	143210	500	109 억	42591	N	N	0	N	N
59	20240419	150816	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	0	3	0.00	26683650	9740	63.76	2765	2765	2720	3575	1925	2750	2739.59	0.19	-168	2796	2772	2726	2702	2656	2785	2715	109	825	500	1980	5	1	21875747	602	-2.00	0.23	12	0.04	-1378.00	12150.00	3530	20230515	-22.10	2540	20240401	8.27	3430	-19.83	20240405	2540	8.27	20240401	3530	-22.10	20230515	2540	8.27	20240401	N	143210	500	109 억	42591	N	N	0	N	N
60	20240419	140808	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	0	3	0.00	26012910	9496	62.16	2765	2765	2720	3575	1925	2750	2739.35	0.19	-205	2796	2772	2726	2702	2656	2785	2715	109	825	500	1980	5	1	21875747	602	-2.00	0.23	12	0.04	-1378.00	12150.00	3530	20230515	-22.10	2540	20240401	8.27	3430	-19.83	20240405	2540	8.27	20240401	3530	-22.10	20230515	2540	8.27	20240401	N	143210	500	109 억	42591	N	N	0	N	N
61	20240419	130809	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2745	-5	5	-0.18	24363685	8895	58.22	2765	2765	2720	3575	1925	2750	2739.03	0.19	-216	2796	2772	2726	2702	2656	2785	2715	109	825	500	1980	5	1	21875747	600	-1.99	0.23	12	0.04	-1378.00	12150.00	3530	20230515	-22.24	2540	20240401	8.07	3430	-19.97	20240405	2540	8.07	20240401	3530	-22.24	20230515	2540	8.07	20240401	N	143210	500	109 억	42591	N	N	0	N	N
62	20240419	120806	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	0	3	0.00	20478000	7478	48.95	2765	2765	2720	3575	1925	2750	2738.43	0.19	-233	2796	2772	2726	2702	2656	2785	2715	109	825	500	1980	5	1	21875747	602	-2.00	0.23	12	0.03	-1378.00	12150.00	3530	20230515	-22.10	2540	20240401	8.27	3430	-19.83	20240405	2540	8.27	20240401	3530	-22.10	20230515	2540	8.27	20240401	N	143210	500	109 억	42591	N	N	0	N	N
63	20240419	110815	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	0	3	0.00	11215510	4092	26.79	2765	2765	2725	3575	1925	2750	2740.84	0.19	-23	2796	2772	2726	2702	2656	2785	2715	109	825	500	1980	5	1	21875747	602	-2.00	0.23	12	0.02	-1378.00	12150.00	3530	20230515	-22.10	2540	20240401	8.27	3430	-19.83	20240405	2540	8.27	20240401	3530	-22.10	20230515	2540	8.27	20240401	N	143210	500	109 억	42591	N	N	0	N	N
64	20240419	100812	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2745	-5	5	-0.18	5071615	1851	12.12	2765	2765	2725	3575	1925	2750	2739.93	0.19	-16	2796	2772	2726	2702	2656	2785	2715	109	825	500	1980	5	1	21875747	600	-1.99	0.23	12	0.01	-1378.00	12150.00	3530	20230515	-22.24	2540	20240401	8.07	3430	-19.97	20240405	2540	8.07	20240401	3530	-22.24	20230515	2540	8.07	20240401	N	143210	500	109 억	42591	N	N	0	N	N
65	20240419	090805	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	-10	5	-0.36	693290	253	1.66	2765	2765	2725	3575	1925	2750	2740.28	0.19	-10	2796	2772	2726	2702	2656	2785	2715	109	825	500	1980	5	1	21875747	599	-1.99	0.23	12	0.00	-1378.00	12150.00	3530	20230515	-22.38	2540	20240401	7.87	3430	-20.12	20240405	2540	7.87	20240401	3530	-22.38	20230515	2540	7.87	20240401	N	143210	500	109 억	42591	N	N	0	N	N
66	20240418	160806	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	25	2	0.92	41498055	15277	63.43	2710	2750	2680	3540	1910	2725	2716.37	0.20	-472	2828	2776	2728	2676	2628	2802	2702	109	815	500	1960	5	1	21875747	602	-2.00	0.23	12	0.07	-1378.00	12150.00	3530	20230515	-22.10	2540	20240401	8.27	3430	-19.83	20240405	2540	8.27	20240401	3530	-22.10	20230515	2540	8.27	20240401	N	143210	500	109 억	43133	N	N	0	N	N
67	20240418	150805	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2745	20	2	0.73	39691485	14619	60.70	2710	2750	2680	3540	1910	2725	2715.06	0.20	-387	2828	2776	2728	2676	2628	2802	2702	109	815	500	1960	5	1	21875747	600	-1.99	0.23	12	0.07	-1378.00	12150.00	3530	20230515	-22.24	2540	20240401	8.07	3430	-19.97	20240405	2540	8.07	20240401	3530	-22.24	20230515	2540	8.07	20240401	N	143210	500	109 억	43133	N	N	0	N	N
68	20240418	140811	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	10	2	0.37	31950685	11783	48.92	2710	2745	2680	3540	1910	2725	2711.59	0.20	-261	2828	2776	2728	2676	2628	2802	2702	109	815	500	1960	5	1	21875747	598	-1.98	0.23	12	0.05	-1378.00	12150.00	3530	20230515	-22.52	2540	20240401	7.68	3430	-20.26	20240405	2540	7.68	20240401	3530	-22.52	20230515	2540	7.68	20240401	N	143210	500	109 억	43133	N	N	0	N	N
69	20240418	130804	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2725	0	3	0.00	30460860	11238	46.66	2710	2745	2680	3540	1910	2725	2710.52	0.20	-272	2828	2776	2728	2676	2628	2802	2702	109	815	500	1960	5	1	21875747	596	-1.98	0.22	12	0.05	-1378.00	12150.00	3530	20230515	-22.80	2540	20240401	7.28	3430	-20.55	20240405	2540	7.28	20240401	3530	-22.80	20230515	2540	7.28	20240401	N	143210	500	109 억	43133	N	N	0	N	N
70	20240418	120804	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	10	2	0.37	27835640	10277	42.67	2710	2745	2680	3540	1910	2725	2708.54	0.20	-270	2828	2776	2728	2676	2628	2802	2702	109	815	500	1960	5	1	21875747	598	-1.98	0.23	12	0.05	-1378.00	12150.00	3530	20230515	-22.52	2540	20240401	7.68	3430	-20.26	20240405	2540	7.68	20240401	3530	-22.52	20230515	2540	7.68	20240401	N	143210	500	109 억	43133	N	N	0	N	N
71	20240418	110806	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2725	0	3	0.00	22332465	8267	34.33	2710	2740	2680	3540	1910	2725	2701.40	0.20	-179	2828	2776	2728	2676	2628	2802	2702	109	815	500	1960	5	1	21875747	596	-1.98	0.22	12	0.04	-1378.00	12150.00	3530	20230515	-22.80	2540	20240401	7.28	3430	-20.55	20240405	2540	7.28	20240401	3530	-22.80	20230515	2540	7.28	20240401	N	143210	500	109 억	43133	N	N	0	N	N
72	20240418	100807	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-35	5	-1.28	15925530	5897	24.49	2710	2740	2680	3540	1910	2725	2700.62	0.20	-207	2828	2776	2728	2676	2628	2802	2702	109	815	500	1960	5	1	21875747	588	-1.95	0.22	12	0.03	-1378.00	12150.00	3530	20230515	-23.80	2540	20240401	5.91	3430	-21.57	20240405	2540	5.91	20240401	3530	-23.80	20230515	2540	5.91	20240401	N	143210	500	109 억	43133	N	N	0	N	N
73	20240418	090804	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2710	-15	5	-0.55	432650	159	0.66	2710	2740	2710	3540	1910	2725	2721.07	0.20	-1	2828	2776	2728	2676	2628	2802	2702	109	815	500	1960	5	1	21875747	593	-1.97	0.22	12	0.00	-1378.00	12150.00	3530	20230515	-23.23	2540	20240401	6.69	3430	-20.99	20240405	2540	6.69	20240401	3530	-23.23	20230515	2540	6.69	20240401	N	143210	500	109 억	43133	N	N	0	N	N
74	20240417	160758	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2725	5	2	0.18	65246330	23988	68.45	2720	2780	2680	3535	1905	2720	2719.95	0.19	906	2870	2795	2720	2645	2570	2832	2682	109	815	500	1950	5	1	21875747	596	-1.98	0.22	12	0.11	-1378.00	12150.00	3530	20230515	-22.80	2540	20240401	7.28	3430	-20.55	20240405	2540	7.28	20240401	3530	-22.80	20230515	2540	7.28	20240401	N	143210	500	109 억	42269	N	N	1	N	N
75	20240417	150812	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	-5	5	-0.18	61233025	22507	64.22	2720	2780	2680	3535	1905	2720	2720.62	0.19	1015	2870	2795	2720	2645	2570	2832	2682	109	815	500	1950	5	1	21875747	594	-1.97	0.22	12	0.10	-1378.00	12150.00	3530	20230515	-23.09	2540	20240401	6.89	3430	-20.85	20240405	2540	6.89	20240401	3530	-23.09	20230515	2540	6.89	20240401	N	143210	500	109 억	42269	N	N	1	N	N
76	20240417	140805	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2720	0	3	0.00	58948905	21665	61.82	2720	2780	2680	3535	1905	2720	2720.93	0.19	1015	2870	2795	2720	2645	2570	2832	2682	109	815	500	1950	5	1	21875747	595	-1.97	0.22	12	0.10	-1378.00	12150.00	3530	20230515	-22.95	2540	20240401	7.09	3430	-20.70	20240405	2540	7.09	20240401	3530	-22.95	20230515	2540	7.09	20240401	N	143210	500	109 억	42269	N	N	1	N	N
77	20240417	130807	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	-5	5	-0.18	58124055	21362	60.95	2720	2780	2680	3535	1905	2720	2720.91	0.19	1061	2870	2795	2720	2645	2570	2832	2682	109	815	500	1950	5	1	21875747	594	-1.97	0.22	12	0.10	-1378.00	12150.00	3530	20230515	-23.09	2540	20240401	6.89	3430	-20.85	20240405	2540	6.89	20240401	3530	-23.09	20230515	2540	6.89	20240401	N	143210	500	109 억	42269	N	N	1	N	N
78	20240417	120809	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	-5	5	-0.18	55941705	20558	58.66	2720	2780	2680	3535	1905	2720	2721.16	0.19	1119	2870	2795	2720	2645	2570	2832	2682	109	815	500	1950	5	1	21875747	594	-1.97	0.22	12	0.09	-1378.00	12150.00	3530	20230515	-23.09	2540	20240401	6.89	3430	-20.85	20240405	2540	6.89	20240401	3530	-23.09	20230515	2540	6.89	20240401	N	143210	500	109 억	42269	N	N	1	N	N
79	20240417	110811	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	10	2	0.37	53973295	19836	56.60	2720	2780	2680	3535	1905	2720	2720.98	0.19	1386	2870	2795	2720	2645	2570	2832	2682	109	815	500	1950	5	1	21875747	597	-1.98	0.22	12	0.09	-1378.00	12150.00	3530	20230515	-22.66	2540	20240401	7.48	3430	-20.41	20240405	2540	7.48	20240401	3530	-22.66	20230515	2540	7.48	20240401	N	143210	500	109 억	42269	N	N	1	N	N
80	20240417	100803	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	-5	5	-0.18	22022175	8110	23.14	2720	2780	2680	3535	1905	2720	2715.43	0.19	-878	2870	2795	2720	2645	2570	2832	2682	109	815	500	1950	5	1	21875747	594	-1.97	0.22	12	0.04	-1378.00	12150.00	3530	20230515	-23.09	2540	20240401	6.89	3430	-20.85	20240405	2540	6.89	20240401	3530	-23.09	20230515	2540	6.89	20240401	N	143210	500	109 억	42269	N	N	1	N	N
81	20240417	090801	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	-25	5	-0.92	135825	50	0.14	2720	2720	2695	3535	1905	2720	2716.50	0.19	-2	2870	2795	2720	2645	2570	2832	2682	109	815	500	1950	5	1	21875747	590	-1.96	0.22	12	0.00	-1378.00	12150.00	3530	20230515	-23.65	2540	20240401	6.10	3430	-21.43	20240405	2540	6.10	20240401	3530	-23.65	20230515	2540	6.10	20240401	N	143210	500	109 억	42269	N	N	1	N	N
82	20240416	160806	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2720	20	2	0.74	94327465	35044	12.13	2700	2795	2645	3510	1890	2700	2691.69	0.20	-1266	3276	2987	2811	2522	2346	3132	2667	109	810	500	1940	5	1	21875747	595	-1.97	0.22	12	0.16	-1378.00	12150.00	3530	20230515	-22.95	2540	20240401	7.09	3430	-20.70	20240405	2540	7.09	20240401	3530	-22.95	20230515	2540	7.09	20240401	N	143210	500	109 억	43395	N	N	1	N	N
83	20240416	150804	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-45	5	-1.67	84044925	31296	10.83	2700	2750	2645	3510	1890	2700	2685.48	0.20	-1002	3276	2987	2811	2522	2346	3132	2667	109	810	500	1940	5	1	21875747	581	-1.93	0.22	12	0.14	-1378.00	12150.00	3530	20230515	-24.79	2540	20240401	4.53	3430	-22.59	20240405	2540	4.53	20240401	3530	-24.79	20230515	2540	4.53	20240401	N	143210	500	109 억	43395	N	N	0	N	N
84	20240416	140804	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2660	-40	5	-1.48	78191545	29096	10.07	2700	2750	2645	3510	1890	2700	2687.36	0.20	-1137	3276	2987	2811	2522	2346	3132	2667	109	810	500	1940	5	1	21875747	582	-1.93	0.22	12	0.13	-1378.00	12150.00	3530	20230515	-24.65	2540	20240401	4.72	3430	-22.45	20240405	2540	4.72	20240401	3530	-24.65	20230515	2540	4.72	20240401	N	143210	500	109 억	43395	N	N	0	N	N
85	20240416	130803	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2645	-55	5	-2.04	71500015	26568	9.20	2700	2750	2645	3510	1890	2700	2691.21	0.20	-1372	3276	2987	2811	2522	2346	3132	2667	109	810	500	1940	5	1	21875747	579	-1.92	0.22	12	0.12	-1378.00	12150.00	3530	20230515	-25.07	2540	20240401	4.13	3430	-22.89	20240405	2540	4.13	20240401	3530	-25.07	20230515	2540	4.13	20240401	N	143210	500	109 억	43395	N	N	0	N	N
86	20240416	120805	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-35	5	-1.30	60384940	22376	7.75	2700	2750	2645	3510	1890	2700	2698.65	0.20	-1153	3276	2987	2811	2522	2346	3132	2667	109	810	500	1940	5	1	21875747	583	-1.93	0.22	12	0.10	-1378.00	12150.00	3530	20230515	-24.50	2540	20240401	4.92	3430	-22.30	20240405	2540	4.92	20240401	3530	-24.50	20230515	2540	4.92	20240401	N	143210	500	109 억	43395	N	N	0	N	N
87	20240416	110801	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	0	3	0.00	55871390	20692	7.16	2700	2750	2645	3510	1890	2700	2700.14	0.20	-1208	3276	2987	2811	2522	2346	3132	2667	109	810	500	1940	5	1	21875747	591	-1.96	0.22	12	0.09	-1378.00	12150.00	3530	20230515	-23.51	2540	20240401	6.30	3430	-21.28	20240405	2540	6.30	20240401	3530	-23.51	20230515	2540	6.30	20240401	N	143210	500	109 억	43395	N	N	0	N	N
88	20240416	100755	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	0	3	0.00	21817015	8158	2.82	2700	2700	2645	3510	1890	2700	2674.31	0.20	-1009	3276	2987	2811	2522	2346	3132	2667	109	810	500	1940	5	1	21875747	591	-1.96	0.22	12	0.04	-1378.00	12150.00	3530	20230515	-23.51	2540	20240401	6.30	3430	-21.28	20240405	2540	6.30	20240401	3530	-23.51	20230515	2540	6.30	20240401	N	143210	500	109 억	43395	N	N	0	N	N
89	20240416	090755	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-20	5	-0.74	2491980	924	0.32	2700	2700	2680	3510	1890	2700	2696.95	0.20	-304	3276	2987	2811	2522	2346	3132	2667	109	810	500	1940	5	1	21875747	586	-1.94	0.22	12	0.00	-1378.00	12150.00	3530	20230515	-24.08	2540	20240401	5.51	3430	-21.87	20240405	2540	5.51	20240401	3530	-24.08	20230515	2540	5.51	20240401	N	143210	500	109 억	43395	N	N	0	N	N
90	20240415	160752	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	45	2	1.69	823113690	288672	1961.09	2635	3100	2635	3450	1860	2655	2851.46	0.19	2115	2715	2685	2670	2640	2625	2677	2632	109	795	500	1910	5	1	21875747	591	-1.96	0.22	12	1.32	-1378.00	12150.00	3530	20230515	-23.51	2540	20240401	6.30	3430	-21.28	20240405	2540	6.30	20240401	3530	-23.51	20230515	2540	6.30	20240401	N	143210	500	109 억	41479	N	N	2	N	N
91	20240415	150757	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	20	2	0.75	813610790	285116	1936.93	2635	3100	2635	3450	1860	2655	2853.61	0.19	1957	2715	2685	2670	2640	2625	2677	2632	109	795	500	1910	5	1	21875747	585	-1.94	0.22	12	1.30	-1378.00	12150.00	3530	20230515	-24.22	2540	20240401	5.31	3430	-22.01	20240405	2540	5.31	20240401	3530	-24.22	20230515	2540	5.31	20240401	N	143210	500	109 억	41479	N	N	2	N	N
92	20240415	140750	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	0	3	0.00	805251295	281975	1915.59	2635	3100	2635	3450	1860	2655	2855.75	0.19	2756	2715	2685	2670	2640	2625	2677	2632	109	795	500	1910	5	1	21875747	581	-1.93	0.22	12	1.29	-1378.00	12150.00	3530	20230515	-24.79	2540	20240401	4.53	3430	-22.59	20240405	2540	4.53	20240401	3530	-24.79	20230515	2540	4.53	20240401	N	143210	500	109 억	41479	N	N	2	N	N
93	20240415	130742	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	-5	5	-0.19	794285320	277850	1887.57	2635	3100	2635	3450	1860	2655	2858.68	0.19	1593	2715	2685	2670	2640	2625	2677	2632	109	795	500	1910	5	1	21875747	580	-1.92	0.22	12	1.27	-1378.00	12150.00	3530	20230515	-24.93	2540	20240401	4.33	3430	-22.74	20240405	2540	4.33	20240401	3530	-24.93	20230515	2540	4.33	20240401	N	143210	500	109 억	41479	N	N	2	N	N
94	20240415	120756	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	20	2	0.75	770639400	268948	1827.09	2635	3100	2635	3450	1860	2655	2865.38	0.19	241	2715	2685	2670	2640	2625	2677	2632	109	795	500	1910	5	1	21875747	585	-1.94	0.22	12	1.23	-1378.00	12150.00	3530	20230515	-24.22	2540	20240401	5.31	3430	-22.01	20240405	2540	5.31	20240401	3530	-24.22	20230515	2540	5.31	20240401	N	143210	500	109 억	41479	N	N	2	N	N
95	20240415	110756	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	15	2	0.56	728054605	253016	1718.86	2635	3100	2635	3450	1860	2655	2877.50	0.19	977	2715	2685	2670	2640	2625	2677	2632	109	795	500	1910	5	1	21875747	584	-1.94	0.22	12	1.16	-1378.00	12150.00	3530	20230515	-24.36	2540	20240401	5.12	3430	-22.16	20240405	2540	5.12	20240401	3530	-24.36	20230515	2540	5.12	20240401	N	143210	500	109 억	41479	N	N	2	N	N
96	20240415	100750	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	10	2	0.38	21379580	8077	54.87	2635	2670	2635	3450	1860	2655	2646.97	0.19	-599	2715	2685	2670	2640	2625	2677	2632	109	795	500	1910	5	1	21875747	583	-1.93	0.22	12	0.04	-1378.00	12150.00	3530	20230515	-24.50	2540	20240401	4.92	3430	-22.30	20240405	2540	4.92	20240401	3530	-24.50	20230515	2540	4.92	20240401	N	143210	500	109 억	41479	N	N	2	N	N
97	20240415	090757	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	15	2	0.56	1315325	499	3.39	2635	2670	2635	3450	1860	2655	2635.92	0.19	-15	2715	2685	2670	2640	2625	2677	2632	109	795	500	1910	5	1	21875747	584	-1.94	0.22	12	0.00	-1378.00	12150.00	3530	20230515	-24.36	2540	20240401	5.12	3430	-22.16	20240405	2540	5.12	20240401	3530	-24.36	20230515	2540	5.12	20240401	N	143210	500	109 억	41479	N	N	2	N	N
98	20240412	160750	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-45	5	-1.67	39092830	14628	33.17	2700	2700	2655	3510	1890	2700	2672.47	0.19	-14	2766	2732	2671	2637	2576	2702	2607	109	810	500	1940	5	1	21875747	581	-1.93	0.22	12	0.07	-1378.00	12150.00	3530	20230515	-24.79	2540	20240401	4.53	3430	-22.59	20240405	2540	4.53	20240401	3530	-24.79	20230515	2540	4.53	20240401	N	143210	500	109 억	41529	N	N	2	N	N
99	20240412	150753	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-10	5	-0.37	31151130	11641	26.40	2700	2700	2655	3510	1890	2700	2675.98	0.19	-28	2766	2732	2671	2637	2576	2702	2607	109	810	500	1940	5	1	21875747	588	-1.95	0.22	12	0.05	-1378.00	12150.00	3530	20230515	-23.80	2540	20240401	5.91	3430	-21.57	20240405	2540	5.91	20240401	3530	-23.80	20230515	2540	5.91	20240401	N	143210	500	109 억	41529	N	N	1	N	N
100	20240412	140750	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	-30	5	-1.11	30753010	11493	26.06	2700	2700	2655	3510	1890	2700	2675.80	0.19	-28	2766	2732	2671	2637	2576	2702	2607	109	810	500	1940	5	1	21875747	584	-1.94	0.22	12	0.05	-1378.00	12150.00	3530	20230515	-24.36	2540	20240401	5.12	3430	-22.16	20240405	2540	5.12	20240401	3530	-24.36	20230515	2540	5.12	20240401	N	143210	500	109 억	41529	N	N	1	N	N
101	20240412	130742	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-45	5	-1.67	27865560	10410	23.60	2700	2700	2655	3510	1890	2700	2676.81	0.19	-57	2766	2732	2671	2637	2576	2702	2607	109	810	500	1940	5	1	21875747	581	-1.93	0.22	12	0.05	-1378.00	12150.00	3530	20230515	-24.79	2540	20240401	4.53	3430	-22.59	20240405	2540	4.53	20240401	3530	-24.79	20230515	2540	4.53	20240401	N	143210	500	109 억	41529	N	N	1	N	N
102	20240412	120748	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-10	5	-0.37	18053240	6728	15.26	2700	2700	2665	3510	1890	2700	2683.30	0.19	-29	2766	2732	2671	2637	2576	2702	2607	109	810	500	1940	5	1	21875747	588	-1.95	0.22	12	0.03	-1378.00	12150.00	3530	20230515	-23.80	2540	20240401	5.91	3430	-21.57	20240405	2540	5.91	20240401	3530	-23.80	20230515	2540	5.91	20240401	N	143210	500	109 억	41529	N	N	1	N	N
103	20240412	110745	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	-5	5	-0.19	17767685	6622	15.01	2700	2700	2665	3510	1890	2700	2683.13	0.19	-29	2766	2732	2671	2637	2576	2702	2607	109	810	500	1940	5	1	21875747	590	-1.96	0.22	12	0.03	-1378.00	12150.00	3530	20230515	-23.65	2540	20240401	6.10	3430	-21.43	20240405	2540	6.10	20240401	3530	-23.65	20230515	2540	6.10	20240401	N	143210	500	109 억	41529	N	N	1	N	N
104	20240412	100747	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-15	5	-0.56	7029595	2627	5.96	2700	2700	2665	3510	1890	2700	2675.90	0.19	-10	2766	2732	2671	2637	2576	2702	2607	109	810	500	1940	5	1	21875747	587	-1.95	0.22	12	0.01	-1378.00	12150.00	3530	20230515	-23.94	2540	20240401	5.71	3430	-21.72	20240405	2540	5.71	20240401	3530	-23.94	20230515	2540	5.71	20240401	N	143210	500	109 억	41529	N	N	1	N	N
105	20240412	090747	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-10	5	-0.37	88875	33	0.07	2700	2700	2690	3510	1890	2700	2693.18	0.19	-5	2766	2732	2671	2637	2576	2702	2607	109	810	500	1940	5	1	21875747	588	-1.95	0.22	12	0.00	-1378.00	12150.00	3530	20230515	-23.80	2540	20240401	5.91	3430	-21.57	20240405	2540	5.91	20240401	3530	-23.80	20230515	2540	5.91	20240401	N	143210	500	109 억	41529	N	N	1	N	N
106	20240411	160741	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	-5	5	-0.18	116753040	43861	170.69	2705	2705	2610	3515	1895	2705	2661.89	0.19	-284	2801	2752	2721	2672	2641	2737	2657	109	810	500	1940	5	1	21875747	591	-1.96	0.22	12	0.20	-1378.00	12150.00	3530	20230515	-23.51	2540	20240401	6.30	3430	-21.28	20240405	2540	6.30	20240401	3530	-23.51	20230515	2540	6.30	20240401	N	143210	500	109 억	41813	N	N	1	N	N
107	20240411	150748	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-40	5	-1.48	111395165	41851	162.86	2705	2705	2610	3515	1895	2705	2661.71	0.19	-263	2801	2752	2721	2672	2641	2737	2657	109	810	500	1940	5	1	21875747	583	-1.93	0.22	12	0.19	-1378.00	12150.00	3530	20230515	-24.50	2540	20240401	4.92	3430	-22.30	20240405	2540	4.92	20240401	3530	-24.50	20230515	2540	4.92	20240401	N	143210	500	109 억	41813	N	N	95	N	N
108	20240411	140744	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-50	5	-1.85	81728080	30768	119.73	2705	2705	2610	3515	1895	2705	2656.27	0.19	489	2801	2752	2721	2672	2641	2737	2657	109	810	500	1940	5	1	21875747	581	-1.93	0.22	12	0.14	-1378.00	12150.00	3530	20230515	-24.79	2540	20240401	4.53	3430	-22.59	20240405	2540	4.53	20240401	3530	-24.79	20230515	2540	4.53	20240401	N	143210	500	109 억	41813	N	N	95	N	N
109	20240411	130735	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-50	5	-1.85	78408110	29517	114.87	2705	2705	2610	3515	1895	2705	2656.37	0.19	437	2801	2752	2721	2672	2641	2737	2657	109	810	500	1940	5	1	21875747	581	-1.93	0.22	12	0.13	-1378.00	12150.00	3530	20230515	-24.79	2540	20240401	4.53	3430	-22.59	20240405	2540	4.53	20240401	3530	-24.79	20230515	2540	4.53	20240401	N	143210	500	109 억	41813	N	N	95	N	N
110	20240411	120746	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2640	-65	5	-2.40	76168730	28671	111.57	2705	2705	2610	3515	1895	2705	2656.65	0.19	378	2801	2752	2721	2672	2641	2737	2657	109	810	500	1940	5	1	21875747	578	-1.92	0.22	12	0.13	-1378.00	12150.00	3530	20230515	-25.21	2540	20240401	3.94	3430	-23.03	20240405	2540	3.94	20240401	3530	-25.21	20230515	2540	3.94	20240401	N	143210	500	109 억	41813	N	N	95	N	N
111	20240411	110739	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	-35	5	-1.29	62876805	23684	92.17	2705	2705	2610	3515	1895	2705	2654.82	0.19	-295	2801	2752	2721	2672	2641	2737	2657	109	810	500	1940	5	1	21875747	584	-1.94	0.22	12	0.11	-1378.00	12150.00	3530	20230515	-24.36	2540	20240401	5.12	3430	-22.16	20240405	2540	5.12	20240401	3530	-24.36	20230515	2540	5.12	20240401	N	143210	500	109 억	41813	N	N	95	N	N
112	20240411	100746	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-50	5	-1.85	20327635	7649	29.77	2705	2705	2610	3515	1895	2705	2657.55	0.19	-202	2801	2752	2721	2672	2641	2737	2657	109	810	500	1940	5	1	21875747	581	-1.93	0.22	12	0.03	-1378.00	12150.00	3530	20230515	-24.79	2540	20240401	4.53	3430	-22.59	20240405	2540	4.53	20240401	3530	-24.79	20230515	2540	4.53	20240401	N	143210	500	109 억	41813	N	N	95	N	N
113	20240411	090743	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	-5	5	-0.18	534550	198	0.77	2705	2705	2690	3515	1895	2705	2699.75	0.19	-28	2801	2752	2721	2672	2641	2737	2657	109	810	500	1940	5	1	21875747	591	-1.96	0.22	12	0.00	-1378.00	12150.00	3530	20230515	-23.51	2540	20240401	6.30	3430	-21.28	20240405	2540	6.30	20240401	3530	-23.51	20230515	2540	6.30	20240401	N	143210	500	109 억	41813	N	N	95	N	N
114	20240409	160730	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2705	-45	5	-1.64	69758715	25658	27.49	2745	2770	2690	3575	1925	2750	2718.79	0.19	22	2986	2867	2756	2637	2526	2812	2582	109	825	500	1980	5	1	21875747	592	-1.96	0.22	12	0.12	-1378.00	12150.00	3530	20230515	-23.37	2540	20240401	6.50	3430	-21.14	20240405	2540	6.50	20240401	3530	-23.37	20230515	2540	6.50	20240401	N	143210	500	109 억	41679	N	N	95	N	N
115	20240409	150736	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	-50	5	-1.82	67961380	24994	26.78	2745	2770	2690	3575	1925	2750	2719.11	0.19	26	2986	2867	2756	2637	2526	2812	2582	109	825	500	1980	5	1	21875747	591	-1.96	0.22	12	0.11	-1378.00	12150.00	3530	20230515	-23.51	2540	20240401	6.30	3430	-21.28	20240405	2540	6.30	20240401	3530	-23.51	20230515	2540	6.30	20240401	N	143210	500	109 억	41679	N	N	59	N	N
116	20240409	140740	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	-50	5	-1.82	67225755	24722	26.49	2745	2770	2690	3575	1925	2750	2719.27	0.19	216	2986	2867	2756	2637	2526	2812	2582	109	825	500	1980	5	1	21875747	591	-1.96	0.22	12	0.11	-1378.00	12150.00	3530	20230515	-23.51	2540	20240401	6.30	3430	-21.28	20240405	2540	6.30	20240401	3530	-23.51	20230515	2540	6.30	20240401	N	143210	500	109 억	41679	N	N	59	N	N
117	20240409	130733	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2710	-40	5	-1.45	62182365	22857	24.49	2745	2770	2690	3575	1925	2750	2720.50	0.19	232	2986	2867	2756	2637	2526	2812	2582	109	825	500	1980	5	1	21875747	593	-1.97	0.22	12	0.10	-1378.00	12150.00	3530	20230515	-23.23	2540	20240401	6.69	3430	-20.99	20240405	2540	6.69	20240401	3530	-23.23	20230515	2540	6.69	20240401	N	143210	500	109 억	41679	N	N	59	N	N
118	20240409	120735	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2705	-45	5	-1.64	58293790	21417	22.95	2745	2770	2690	3575	1925	2750	2721.85	0.19	258	2986	2867	2756	2637	2526	2812	2582	109	825	500	1980	5	1	21875747	592	-1.96	0.22	12	0.10	-1378.00	12150.00	3530	20230515	-23.37	2540	20240401	6.50	3430	-21.14	20240405	2540	6.50	20240401	3530	-23.37	20230515	2540	6.50	20240401	N	143210	500	109 억	41679	N	N	59	N	N
119	20240409	110735	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2705	-45	5	-1.64	54257490	19925	21.35	2745	2770	2690	3575	1925	2750	2723.09	0.19	285	2986	2867	2756	2637	2526	2812	2582	109	825	500	1980	5	1	21875747	592	-1.96	0.22	12	0.09	-1378.00	12150.00	3530	20230515	-23.37	2540	20240401	6.50	3430	-21.14	20240405	2540	6.50	20240401	3530	-23.37	20230515	2540	6.50	20240401	N	143210	500	109 억	41679	N	N	59	N	N
120	20240409	100729	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	-10	5	-0.36	40167090	14730	15.78	2745	2770	2690	3575	1925	2750	2726.89	0.19	291	2986	2867	2756	2637	2526	2812	2582	109	825	500	1980	5	1	21875747	599	-1.99	0.23	12	0.07	-1378.00	12150.00	3530	20230515	-22.38	2540	20240401	7.87	3430	-20.12	20240405	2540	7.87	20240401	3530	-22.38	20230515	2540	7.87	20240401	N	143210	500	109 억	41679	N	N	59	N	N
121	20240409	090743	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2740	-10	5	-0.36	6092645	2226	2.39	2745	2745	2735	3575	1925	2750	2737.04	0.19	-9	2986	2867	2756	2637	2526	2812	2582	109	825	500	1980	5	1	21875747	599	-1.99	0.23	12	0.01	-1378.00	12150.00	3530	20230515	-22.38	2540	20240401	7.87	3430	-20.12	20240405	2540	7.87	20240401	3530	-22.38	20230515	2540	7.87	20240401	N	143210	500	109 억	41679	N	N	59	N	N
122	20240408	160729	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	-80	5	-2.83	252346425	92872	14.43	2860	2875	2645	3675	1985	2830	2717.14	0.19	-1099	3750	3290	2970	2510	2190	3520	2740	109	845	500	2030	5	1	21875747	602	-2.00	0.23	12	0.42	-1378.00	12150.00	3530	20230515	-22.10	2540	20240401	8.27	3430	-19.83	20240405	2540	8.27	20240401	3530	-22.10	20230515	2540	8.27	20240401	N	143210	500	109 억	42604	N	N	59	N	N
123	20240408	150734	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	-100	5	-3.53	241812620	89030	13.84	2860	2875	2645	3675	1985	2830	2716.08	0.19	-626	3750	3290	2970	2510	2190	3520	2740	109	845	500	2030	5	1	21875747	597	-1.98	0.22	12	0.41	-1378.00	12150.00	3530	20230515	-22.66	2540	20240401	7.48	3430	-20.41	20240405	2540	7.48	20240401	3530	-22.66	20230515	2540	7.48	20240401	N	143210	500	109 억	42604	N	N	178	N	N
124	20240408	140735	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-145	5	-5.12	202579560	74469	11.57	2860	2875	2645	3675	1985	2830	2720.32	0.19	67	3750	3290	2970	2510	2190	3520	2740	109	845	500	2030	5	1	21875747	587	-1.95	0.22	12	0.34	-1378.00	12150.00	3530	20230515	-23.94	2540	20240401	5.71	3430	-21.72	20240405	2540	5.71	20240401	3530	-23.94	20230515	2540	5.71	20240401	N	143210	500	109 억	42604	N	N	178	N	N
125	20240408	130731	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	-155	5	-5.48	187056540	68687	10.67	2860	2875	2645	3675	1985	2830	2723.32	0.19	2716	3750	3290	2970	2510	2190	3520	2740	109	845	500	2030	5	1	21875747	585	-1.94	0.22	12	0.31	-1378.00	12150.00	3530	20230515	-24.22	2540	20240401	5.31	3430	-22.01	20240405	2540	5.31	20240401	3530	-24.22	20230515	2540	5.31	20240401	N	143210	500	109 억	42604	N	N	178	N	N
126	20240408	120735	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-165	5	-5.83	174543850	63972	9.94	2860	2875	2645	3675	1985	2830	2728.44	0.19	2749	3750	3290	2970	2510	2190	3520	2740	109	845	500	2030	5	1	21875747	583	-1.93	0.22	12	0.29	-1378.00	12150.00	3530	20230515	-24.50	2540	20240401	4.92	3430	-22.30	20240405	2540	4.92	20240401	3530	-24.50	20230515	2540	4.92	20240401	N	143210	500	109 억	42604	N	N	178	N	N
127	20240408	110736	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-175	5	-6.18	152467520	55662	8.65	2860	2875	2650	3675	1985	2830	2739.17	0.19	2524	3750	3290	2970	2510	2190	3520	2740	109	845	500	2030	5	1	21875747	581	-1.93	0.22	12	0.25	-1378.00	12150.00	3530	20230515	-24.79	2540	20240401	4.53	3430	-22.59	20240405	2540	4.53	20240401	3530	-24.79	20230515	2540	4.53	20240401	N	143210	500	109 억	42604	N	N	178	N	N
128	20240408	100727	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2780	-50	5	-1.77	65722535	23524	3.66	2860	2875	2730	3675	1985	2830	2793.85	0.19	-1475	3750	3290	2970	2510	2190	3520	2740	109	845	500	2030	5	1	21875747	608	-2.02	0.23	12	0.11	-1378.00	12150.00	3530	20230515	-21.25	2540	20240401	9.45	3430	-18.95	20240405	2540	9.45	20240401	3530	-21.25	20230515	2540	9.45	20240401	N	143210	500	109 억	42604	N	N	178	N	N
129	20240408	090735	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2855	25	2	0.88	8419265	2959	0.46	2860	2875	2830	3675	1985	2830	2845.31	0.19	-156	3750	3290	2970	2510	2190	3520	2740	109	845	500	2030	5	1	21875747	625	-2.07	0.23	12	0.01	-1378.00	12150.00	3530	20230515	-19.12	2540	20240401	12.40	3430	-16.76	20240405	2540	12.40	20240401	3530	-19.12	20230515	2540	12.40	20240401	N	143210	500	109 억	42604	N	N	178	N	N
130	20240405	160734	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2830	155	2	5.79	1975188910	642576	14877.89	2675	3430	2650	3475	1875	2675	3073.94	0.15	10064	2705	2690	2665	2650	2625	2697	2657	109	800	500	1920	5	1	21875747	619	-2.05	0.23	12	2.94	-1378.00	12150.00	3530	20230515	-19.83	2540	20240401	11.42	3430	-17.49	20240405	2540	11.42	20240401	3530	-19.83	20230515	2540	11.42	20240401	N	143210	500	109 억	32713	N	N	178	N	N
131	20240405	150730	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2815	140	2	5.23	1929054645	626177	14498.19	2675	3430	2650	3475	1875	2675	3080.69	0.15	6360	2705	2690	2665	2650	2625	2697	2657	109	800	500	1920	5	1	21875747	616	-2.04	0.23	12	2.86	-1378.00	12150.00	3530	20230515	-20.25	2540	20240401	10.83	3430	-17.93	20240405	2540	10.83	20240401	3530	-20.25	20230515	2540	10.83	20240401	N	143210	500	109 억	32713	N	N	3	N	N
132	20240405	140729	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2795	120	2	4.49	1674974205	534989	12386.87	2675	3430	2650	3475	1875	2675	3130.86	0.15	-724	2705	2690	2665	2650	2625	2697	2657	109	800	500	1920	5	1	21875747	611	-2.03	0.23	12	2.45	-1378.00	12150.00	3530	20230515	-20.82	2540	20240401	10.04	3430	-18.51	20240405	2540	10.04	20240401	3530	-20.82	20230515	2540	10.04	20240401	N	143210	500	109 억	32713	N	N	3	N	N
133	20240405	130727	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-20	5	-0.75	25533595	9553	221.19	2675	2695	2650	3475	1875	2675	2672.84	0.15	-593	2705	2690	2665	2650	2625	2697	2657	109	800	500	1920	5	1	21875747	581	-1.93	0.22	12	0.04	-1378.00	12150.00	3530	20230515	-24.79	2540	20240401	4.53	3180	-16.51	20240119	2540	4.53	20240401	3530	-24.79	20230515	2540	4.53	20240401	N	143210	500	109 억	32713	N	N	3	N	N
134	20240405	120728	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-20	5	-0.75	23273170	8706	201.57	2675	2695	2650	3475	1875	2675	2673.23	0.15	-491	2705	2690	2665	2650	2625	2697	2657	109	800	500	1920	5	1	21875747	581	-1.93	0.22	12	0.04	-1378.00	12150.00	3530	20230515	-24.79	2540	20240401	4.53	3180	-16.51	20240119	2540	4.53	20240401	3530	-24.79	20230515	2540	4.53	20240401	N	143210	500	109 억	32713	N	N	3	N	N
135	20240405	110733	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	-5	5	-0.19	20136260	7531	174.37	2675	2695	2650	3475	1875	2675	2673.78	0.15	-299	2705	2690	2665	2650	2625	2697	2657	109	800	500	1920	5	1	21875747	584	-1.94	0.22	12	0.03	-1378.00	12150.00	3530	20230515	-24.36	2540	20240401	5.12	3180	-16.04	20240119	2540	5.12	20240401	3530	-24.36	20230515	2540	5.12	20240401	N	143210	500	109 억	32713	N	N	3	N	N
136	20240405	100631	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	10	2	0.37	15123630	5647	130.75	2675	2695	2660	3475	1875	2675	2678.17	0.15	0	2705	2690	2665	2650	2625	2697	2657	109	800	500	1920	5	1	21875747	587	-1.95	0.22	12	0.03	-1378.00	12150.00	3530	20230515	-23.94	2540	20240401	5.71	3180	-15.57	20240119	2540	5.71	20240401	3530	-23.94	20230515	2540	5.71	20240401	N	143210	500	109 억	32713	N	N	3	N	N
137	20240405	090720	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	0	3	0.00	5350	2	0.05	2675	2675	2675	3475	1875	2675	2675.00	0.15	0	2705	2690	2665	2650	2625	2697	2657	109	800	500	1920	5	1	21875747	585	-1.94	0.22	12	0.00	-1378.00	12150.00	3530	20230515	-24.22	2540	20240401	5.31	3180	-15.88	20240119	2540	5.31	20240401	3530	-24.22	20230515	2540	5.31	20240401	N	143210	500	109 억	32713	N	N	3	N	N
138	20240404	160719	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	10	2	0.38	11494230	4319	41.06	2660	2680	2640	3460	1870	2665	2661.32	0.15	31	2751	2707	2676	2632	2601	2730	2655	109	795	500	1910	5	1	21875747	585	-1.94	0.22	12	0.02	-1378.00	12150.00	3530	20230515	-24.22	2540	20240401	5.31	3180	-15.88	20240119	2540	5.31	20240401	3530	-24.22	20230515	2540	5.31	20240401	N	143210	500	109 억	32682	N	N	3	N	N
139	20240404	150716	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	5	2	0.19	11464805	4308	40.95	2660	2680	2640	3460	1870	2665	2661.28	0.15	31	2751	2707	2676	2632	2601	2730	2655	109	795	500	1910	5	1	21875747	584	-1.94	0.22	12	0.02	-1378.00	12150.00	3530	20230515	-24.36	2540	20240401	5.12	3180	-16.04	20240119	2540	5.12	20240401	3530	-24.36	20230515	2540	5.12	20240401	N	143210	500	109 억	32682	N	N	7	N	N
140	20240404	140720	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	10	2	0.38	7984635	3007	28.59	2660	2680	2640	3460	1870	2665	2655.35	0.15	31	2751	2707	2676	2632	2601	2730	2655	109	795	500	1910	5	1	21875747	585	-1.94	0.22	12	0.01	-1378.00	12150.00	3530	20230515	-24.22	2540	20240401	5.31	3180	-15.88	20240119	2540	5.31	20240401	3530	-24.22	20230515	2540	5.31	20240401	N	143210	500	109 억	32682	N	N	7	N	N
141	20240404	130711	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	10	2	0.38	7984635	3007	28.59	2660	2680	2640	3460	1870	2665	2655.35	0.15	31	2751	2707	2676	2632	2601	2730	2655	109	795	500	1910	5	1	21875747	585	-1.94	0.22	12	0.01	-1378.00	12150.00	3530	20230515	-24.22	2540	20240401	5.31	3180	-15.88	20240119	2540	5.31	20240401	3530	-24.22	20230515	2540	5.31	20240401	N	143210	500	109 억	32682	N	N	7	N	N
142	20240404	120717	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	10	2	0.38	7901710	2976	28.29	2660	2680	2640	3460	1870	2665	2655.14	0.15	31	2751	2707	2676	2632	2601	2730	2655	109	795	500	1910	5	1	21875747	585	-1.94	0.22	12	0.01	-1378.00	12150.00	3530	20230515	-24.22	2540	20240401	5.31	3180	-15.88	20240119	2540	5.31	20240401	3530	-24.22	20230515	2540	5.31	20240401	N	143210	500	109 억	32682	N	N	7	N	N
143	20240404	110719	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	10	2	0.38	6544000	2466	23.44	2660	2680	2640	3460	1870	2665	2653.69	0.15	31	2751	2707	2676	2632	2601	2730	2655	109	795	500	1910	5	1	21875747	585	-1.94	0.22	12	0.01	-1378.00	12150.00	3530	20230515	-24.22	2540	20240401	5.31	3180	-15.88	20240119	2540	5.31	20240401	3530	-24.22	20230515	2540	5.31	20240401	N	143210	500	109 억	32682	N	N	7	N	N
144	20240404	100719	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	15	2	0.56	6533300	2462	23.41	2660	2680	2640	3460	1870	2665	2653.66	0.15	31	2751	2707	2676	2632	2601	2730	2655	109	795	500	1910	5	1	21875747	586	-1.94	0.22	12	0.01	-1378.00	12150.00	3530	20230515	-24.08	2540	20240401	5.51	3180	-15.72	20240119	2540	5.51	20240401	3530	-24.08	20230515	2540	5.51	20240401	N	143210	500	109 억	32682	N	N	7	N	N
145	20240404	090718	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	-15	5	-0.56	5310	2	0.02	2660	2660	2650	3460	1870	2665	2655.00	0.15	0	2751	2707	2676	2632	2601	2730	2655	109	795	500	1910	5	1	21875747	580	-1.92	0.22	12	0.00	-1378.00	12150.00	3530	20230515	-24.93	2540	20240401	4.33	3180	-16.67	20240119	2540	4.33	20240401	3530	-24.93	20230515	2540	4.33	20240401	N	143210	500	109 억	32682	N	N	7	N	N
146	20240403	160717	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-5	5	-0.19	28037340	10519	216.75	2650	2720	2645	3470	1870	2670	2665.40	0.15	-114	2716	2692	2666	2642	2616	2705	2655	109	800	500	1920	5	1	21875747	583	-1.93	0.22	12	0.05	-1378.00	12150.00	3530	20230515	-24.50	2540	20240401	4.92	3180	-16.19	20240119	2540	4.92	20240401	3530	-24.50	20230515	2540	4.92	20240401	N	143210	500	109 억	32796	N	N	7	N	N
147	20240403	150716	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-5	5	-0.19	27586955	10350	213.27	2650	2720	2645	3470	1870	2670	2665.41	0.15	-70	2716	2692	2666	2642	2616	2705	2655	109	800	500	1920	5	1	21875747	583	-1.93	0.22	12	0.05	-1378.00	12150.00	3530	20230515	-24.50	2540	20240401	4.92	3180	-16.19	20240119	2540	4.92	20240401	3530	-24.50	20230515	2540	4.92	20240401	N	143210	500	109 억	32796	N	N	37	N	N
148	20240403	140711	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-5	5	-0.19	27560305	10340	213.06	2650	2720	2645	3470	1870	2670	2665.41	0.15	-70	2716	2692	2666	2642	2616	2705	2655	109	800	500	1920	5	1	21875747	583	-1.93	0.22	12	0.05	-1378.00	12150.00	3530	20230515	-24.50	2540	20240401	4.92	3180	-16.19	20240119	2540	4.92	20240401	3530	-24.50	20230515	2540	4.92	20240401	N	143210	500	109 억	32796	N	N	37	N	N
149	20240403	130710	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	10	2	0.37	27474960	10308	212.40	2650	2720	2645	3470	1870	2670	2665.40	0.15	-70	2716	2692	2666	2642	2616	2705	2655	109	800	500	1920	5	1	21875747	586	-1.94	0.22	12	0.05	-1378.00	12150.00	3530	20230515	-24.08	2540	20240401	5.51	3180	-15.72	20240119	2540	5.51	20240401	3530	-24.08	20230515	2540	5.51	20240401	N	143210	500	109 억	32796	N	N	37	N	N
150	20240403	120709	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	5	2	0.19	27199415	10205	210.28	2650	2720	2645	3470	1870	2670	2665.30	0.15	-70	2716	2692	2666	2642	2616	2705	2655	109	800	500	1920	5	1	21875747	585	-1.94	0.22	12	0.05	-1378.00	12150.00	3530	20230515	-24.22	2540	20240401	5.31	3180	-15.88	20240119	2540	5.31	20240401	3530	-24.22	20230515	2540	5.31	20240401	N	143210	500	109 억	32796	N	N	37	N	N
151	20240403	110713	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2645	-25	5	-0.94	21084545	7916	163.12	2650	2720	2645	3470	1870	2670	2663.54	0.15	-30	2716	2692	2666	2642	2616	2705	2655	109	800	500	1920	5	1	21875747	579	-1.92	0.22	12	0.04	-1378.00	12150.00	3530	20230515	-25.07	2540	20240401	4.13	3180	-16.82	20240119	2540	4.13	20240401	3530	-25.07	20230515	2540	4.13	20240401	N	143210	500	109 억	32796	N	N	37	N	N
152	20240403	100712	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2660	-10	5	-0.37	18400205	6904	142.26	2650	2720	2645	3470	1870	2670	2665.15	0.15	-3	2716	2692	2666	2642	2616	2705	2655	109	800	500	1920	5	1	21875747	582	-1.93	0.22	12	0.03	-1378.00	12150.00	3530	20230515	-24.65	2540	20240401	4.72	3180	-16.35	20240119	2540	4.72	20240401	3530	-24.65	20230515	2540	4.72	20240401	N	143210	500	109 억	32796	N	N	37	N	N
153	20240403	090712	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-5	5	-0.19	381235	142	2.93	2650	2705	2650	3470	1870	2670	2684.75	0.15	-1	2716	2692	2666	2642	2616	2705	2655	109	800	500	1920	5	1	21875747	583	-1.93	0.22	12	0.00	-1378.00	12150.00	3530	20230515	-24.50	2540	20240401	4.92	3180	-16.19	20240119	2540	4.92	20240401	3530	-24.50	20230515	2540	4.92	20240401	N	143210	500	109 억	32796	N	N	37	N	N
154	20240402	160701	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	-5	5	-0.19	12882640	4853	18.12	2650	2690	2640	3475	1875	2675	2654.57	0.15	11	2845	2760	2650	2565	2455	2802	2607	109	800	500	1920	5	1	21875747	584	-1.94	0.22	12	0.02	-1378.00	12150.00	3530	20230515	-24.36	2540	20240401	5.12	3180	-16.04	20240119	2540	5.12	20240401	3530	-24.36	20230515	2540	5.12	20240401	N	143210	500	109 억	32799	N	N	37	N	N
155	20240402	150708	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2640	-35	5	-1.31	11010285	4151	15.50	2650	2690	2640	3475	1875	2675	2652.44	0.15	11	2845	2760	2650	2565	2455	2802	2607	109	800	500	1920	5	1	21875747	578	-1.92	0.22	12	0.02	-1378.00	12150.00	3530	20230515	-25.21	2540	20240401	3.94	3180	-16.98	20240119	2540	3.94	20240401	3530	-25.21	20230515	2540	3.94	20240401	N	143210	500	109 억	32799	N	N	0	N	N
156	20240402	140711	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-20	5	-0.75	7698680	2899	10.82	2650	2690	2640	3475	1875	2675	2655.63	0.15	11	2845	2760	2650	2565	2455	2802	2607	109	800	500	1920	5	1	21875747	581	-1.93	0.22	12	0.01	-1378.00	12150.00	3530	20230515	-24.79	2540	20240401	4.53	3180	-16.51	20240119	2540	4.53	20240401	3530	-24.79	20230515	2540	4.53	20240401	N	143210	500	109 억	32799	N	N	0	N	N
157	20240402	130700	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-20	5	-0.75	6880760	2590	9.67	2650	2690	2640	3475	1875	2675	2656.66	0.15	11	2845	2760	2650	2565	2455	2802	2607	109	800	500	1920	5	1	21875747	581	-1.93	0.22	12	0.01	-1378.00	12150.00	3530	20230515	-24.79	2540	20240401	4.53	3180	-16.51	20240119	2540	4.53	20240401	3530	-24.79	20230515	2540	4.53	20240401	N	143210	500	109 억	32799	N	N	0	N	N
158	20240402	120657	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	-25	5	-0.93	3313240	1243	4.64	2650	2690	2650	3475	1875	2675	2665.52	0.15	-22	2845	2760	2650	2565	2455	2802	2607	109	800	500	1920	5	1	21875747	580	-1.92	0.22	12	0.01	-1378.00	12150.00	3530	20230515	-24.93	2540	20240401	4.33	3180	-16.67	20240119	2540	4.33	20240401	3530	-24.93	20230515	2540	4.33	20240401	N	143210	500	109 억	32799	N	N	0	N	N
159	20240402	110702	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	-25	5	-0.93	3244340	1217	4.54	2650	2690	2650	3475	1875	2675	2665.85	0.15	-22	2845	2760	2650	2565	2455	2802	2607	109	800	500	1920	5	1	21875747	580	-1.92	0.22	12	0.01	-1378.00	12150.00	3530	20230515	-24.93	2540	20240401	4.33	3180	-16.67	20240119	2540	4.33	20240401	3530	-24.93	20230515	2540	4.33	20240401	N	143210	500	109 억	32799	N	N	0	N	N
160	20240402	100703	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	-25	5	-0.93	2894425	1085	4.05	2650	2690	2650	3475	1875	2675	2667.67	0.15	-36	2845	2760	2650	2565	2455	2802	2607	109	800	500	1920	5	1	21875747	580	-1.92	0.22	12	0.00	-1378.00	12150.00	3530	20230515	-24.93	2540	20240401	4.33	3180	-16.67	20240119	2540	4.33	20240401	3530	-24.93	20230515	2540	4.33	20240401	N	143210	500	109 억	32799	N	N	0	N	N
161	20240402	090703	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	-25	5	-0.93	527350	199	0.74	2650	2650	2650	3475	1875	2675	2650.00	0.15	-16	2845	2760	2650	2565	2455	2802	2607	109	800	500	1920	5	1	21875747	580	-1.92	0.22	12	0.00	-1378.00	12150.00	3530	20230515	-24.93	2540	20240401	4.33	3180	-16.67	20240119	2540	4.33	20240401	3530	-24.93	20230515	2540	4.33	20240401	N	143210	500	109 억	32799	N	N	0	N	N
162	20240401	160700	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2675	0	3	0.00	70584945	26781	411.76	2660	2735	2540	3475	1875	2675	2635.64	0.15	-25	2745	2710	2685	2650	2625	2697	2637	109	800	500	1920	5	1	21875747	585	-1.94	0.22	12	0.12	-1378.00	12150.00	3530	20230515	-24.22	2540	20240401	5.31	3180	-15.88	20240119	2540	5.31	20240401	3530	-24.22	20230515	2540	5.31	20240401	N	143210	500	109 억	32838	N	N	1	N	N
163	20240401	150702	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2645	-30	5	-1.12	66641365	25300	388.99	2660	2735	2540	3475	1875	2675	2634.05	0.15	-26	2745	2710	2685	2650	2625	2697	2637	109	800	500	1920	5	1	21875747	579	-1.92	0.22	12	0.12	-1378.00	12150.00	3530	20230515	-25.07	2540	20240401	4.13	3180	-16.82	20240119	2540	4.13	20240401	3530	-25.07	20230515	2540	4.13	20240401	N	143210	500	109 억	32838	N	N	1	N	N
164	20240401	140657	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2640	-35	5	-1.31	61566905	23377	359.42	2660	2735	2540	3475	1875	2675	2633.65	0.15	-40	2745	2710	2685	2650	2625	2697	2637	109	800	500	1920	5	1	21875747	578	-1.92	0.22	12	0.11	-1378.00	12150.00	3530	20230515	-25.21	2540	20240401	3.94	3180	-16.98	20240119	2540	3.94	20240401	3530	-25.21	20230515	2540	3.94	20240401	N	143210	500	109 억	32838	N	N	1	N	N
165	20240401	130654	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2635	-40	5	-1.50	60088545	22816	350.80	2660	2735	2540	3475	1875	2675	2633.61	0.15	-40	2745	2710	2685	2650	2625	2697	2637	109	800	500	1920	5	1	21875747	576	-1.91	0.22	12	0.10	-1378.00	12150.00	3530	20230515	-25.35	2540	20240401	3.74	3180	-17.14	20240119	2540	3.74	20240401	3530	-25.35	20230515	2540	3.74	20240401	N	143210	500	109 억	32838	N	N	1	N	N
166	20240401	120701	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2635	-40	5	-1.50	59616920	22637	348.05	2660	2735	2540	3475	1875	2675	2633.61	0.15	-40	2745	2710	2685	2650	2625	2697	2637	109	800	500	1920	5	1	21875747	576	-1.91	0.22	12	0.10	-1378.00	12150.00	3530	20230515	-25.35	2540	20240401	3.74	3180	-17.14	20240119	2540	3.74	20240401	3530	-25.35	20230515	2540	3.74	20240401	N	143210	500	109 억	32838	N	N	1	N	N
167	20240401	110700	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2630	-45	5	-1.68	59035645	22416	344.65	2660	2735	2540	3475	1875	2675	2633.64	0.15	-40	2745	2710	2685	2650	2625	2697	2637	109	800	500	1920	5	1	21875747	575	-1.91	0.22	12	0.10	-1378.00	12150.00	3530	20230515	-25.50	2540	20240401	3.54	3180	-17.30	20240119	2540	3.54	20240401	3530	-25.50	20230515	2540	3.54	20240401	N	143210	500	109 억	32838	N	N	1	N	N
168	20240401	100657	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2645	-30	5	-1.12	51265855	19459	299.19	2660	2735	2540	3475	1875	2675	2634.56	0.15	-40	2745	2710	2685	2650	2625	2697	2637	109	800	500	1920	5	1	21875747	579	-1.92	0.22	12	0.09	-1378.00	12150.00	3530	20230515	-25.07	2540	20240401	4.13	3180	-16.82	20240119	2540	4.13	20240401	3530	-25.07	20230515	2540	4.13	20240401	N	143210	500	109 억	32838	N	N	1	N	N
169	20240401	090657	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	-25	5	-0.93	530015	200	3.08	2660	2660	2650	3475	1875	2675	2650.07	0.15	0	2745	2710	2685	2650	2625	2697	2637	109	800	500	1920	5	1	21875747	580	-1.92	0.22	12	0.00	-1378.00	12150.00	3530	20230515	-24.93	2580	20240313	2.71	3180	-16.67	20240119	2580	2.71	20240313	3530	-24.93	20230515	2580	2.71	20240313	N	143210	500	109 억	32838	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History