KissMeData/378850/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161211	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4100	30	2	0.74	128426045	31609	71.35	4070	4110	4040	5290	2850	4070	4062.61	1.69	-849	4226	4147	4091	4012	3956	4120	3985	95	1220	500	2930	5	1	18993623	779	3.22	0.69	12	0.17	1275.00	5925.00	5170	20230525	-20.70	3345	20231023	22.57	5080	-19.29	20240205	3730	9.92	20240118	5170	-20.70	20230525	3345	22.57	20231023	1.24	N	378850	500	94 억	320710	N	N	5	N	N
3	20240329	151213	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4075	5	2	0.12	114235790	28143	63.53	4070	4110	4040	5290	2850	4070	4059.12	1.69	-134	4226	4147	4091	4012	3956	4120	3985	95	1220	500	2930	5	1	18993623	774	3.20	0.69	12	0.15	1275.00	5925.00	5170	20230525	-21.18	3345	20231023	21.82	5080	-19.78	20240205	3730	9.25	20240118	5170	-21.18	20230525	3345	21.82	20231023	1.24	N	378850	500	94 억	320710	N	N	5	N	N
4	20240329	141208	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4065	-5	5	-0.12	100512995	24762	55.90	4070	4110	4040	5290	2850	4070	4059.16	1.69	-608	4226	4147	4091	4012	3956	4120	3985	95	1220	500	2930	5	1	18993623	772	3.19	0.69	12	0.13	1275.00	5925.00	5170	20230525	-21.37	3345	20231023	21.52	5080	-19.98	20240205	3730	8.98	20240118	5170	-21.37	20230525	3345	21.52	20231023	1.24	N	378850	500	94 억	320710	N	N	5	N	N
5	20240329	131148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4060	-10	5	-0.25	92054465	22679	51.19	4070	4110	4040	5290	2850	4070	4059.02	1.69	-861	4226	4147	4091	4012	3956	4120	3985	95	1220	500	2930	5	1	18993623	771	3.18	0.69	12	0.12	1275.00	5925.00	5170	20230525	-21.47	3345	20231023	21.38	5080	-20.08	20240205	3730	8.85	20240118	5170	-21.47	20230525	3345	21.38	20231023	1.24	N	378850	500	94 억	320710	N	N	5	N	N
6	20240329	121201	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4065	-5	5	-0.12	76099665	18739	42.30	4070	4110	4045	5290	2850	4070	4061.03	1.69	-1080	4226	4147	4091	4012	3956	4120	3985	95	1220	500	2930	5	1	18993623	772	3.19	0.69	12	0.10	1275.00	5925.00	5170	20230525	-21.37	3345	20231023	21.52	5080	-19.98	20240205	3730	8.98	20240118	5170	-21.37	20230525	3345	21.52	20231023	1.24	N	378850	500	94 억	320710	N	N	5	N	N
7	20240329	111147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4070	0	3	0.00	56213070	13836	31.23	4070	4110	4045	5290	2850	4070	4062.81	1.69	-1443	4226	4147	4091	4012	3956	4120	3985	95	1220	500	2930	5	1	18993623	773	3.19	0.69	12	0.07	1275.00	5925.00	5170	20230525	-21.28	3345	20231023	21.67	5080	-19.88	20240205	3730	9.12	20240118	5170	-21.28	20230525	3345	21.67	20231023	1.24	N	378850	500	94 억	320710	N	N	5	N	N
8	20240329	101147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4060	-10	5	-0.25	29568720	7268	16.41	4070	4110	4055	5290	2850	4070	4068.34	1.69	-1520	4226	4147	4091	4012	3956	4120	3985	95	1220	500	2930	5	1	18993623	771	3.18	0.69	12	0.04	1275.00	5925.00	5170	20230525	-21.47	3345	20231023	21.38	5080	-20.08	20240205	3730	8.85	20240118	5170	-21.47	20230525	3345	21.38	20231023	1.24	N	378850	500	94 억	320710	N	N	5	N	N
9	20240329	091147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4055	-15	5	-0.37	19629940	4825	10.89	4070	4110	4055	5290	2850	4070	4068.38	1.69	-1137	4226	4147	4091	4012	3956	4120	3985	95	1220	500	2930	5	1	18993623	770	3.18	0.68	12	0.03	1275.00	5925.00	5170	20230525	-21.57	3345	20231023	21.23	5080	-20.18	20240205	3730	8.71	20240118	5170	-21.57	20230525	3345	21.23	20231023	1.24	N	378850	500	94 억	320710	N	N	5	N	N
10	20240328	161155	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4070	-50	5	-1.21	179323655	43948	94.67	4150	4170	4035	5350	2885	4120	4080.36	1.67	2241	4243	4181	4138	4076	4033	4160	4055	95	1230	500	2960	5	1	18993623	773	3.19	0.69	12	0.23	1275.00	5925.00	5170	20230525	-21.28	3345	20231023	21.67	5080	-19.88	20240205	3730	9.12	20240118	5170	-21.28	20230525	3345	21.67	20231023	1.24	N	378850	500	94 억	317804	N	N	5	N	N
11	20240328	151157	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4090	-30	5	-0.73	168875320	41383	89.14	4150	4170	4035	5350	2885	4120	4080.79	1.67	3874	4243	4181	4138	4076	4033	4160	4055	95	1230	500	2960	5	1	18993623	777	3.21	0.69	12	0.22	1275.00	5925.00	5170	20230525	-20.89	3345	20231023	22.27	5080	-19.49	20240205	3730	9.65	20240118	5170	-20.89	20230525	3345	22.27	20231023	1.24	N	378850	500	94 억	317804	N	N	4	N	N
12	20240328	141142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4060	-60	5	-1.46	115557780	28223	60.79	4150	4170	4060	5350	2885	4120	4094.45	1.67	729	4243	4181	4138	4076	4033	4160	4055	95	1230	500	2960	5	1	18993623	771	3.18	0.69	12	0.15	1275.00	5925.00	5170	20230525	-21.47	3345	20231023	21.38	5080	-20.08	20240205	3730	8.85	20240118	5170	-21.47	20230525	3345	21.38	20231023	1.24	N	378850	500	94 억	317804	N	N	4	N	N
13	20240328	131143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4120	0	3	0.00	68590215	16688	35.95	4150	4170	4075	5350	2885	4120	4110.15	1.67	-470	4243	4181	4138	4076	4033	4160	4055	95	1230	500	2960	5	1	18993623	783	3.23	0.70	12	0.09	1275.00	5925.00	5170	20230525	-20.31	3345	20231023	23.17	5080	-18.90	20240205	3730	10.46	20240118	5170	-20.31	20230525	3345	23.17	20231023	1.24	N	378850	500	94 억	317804	N	N	4	N	N
14	20240328	121146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4115	-5	5	-0.12	55398085	13475	29.03	4150	4170	4075	5350	2885	4120	4111.18	1.67	-37	4243	4181	4138	4076	4033	4160	4055	95	1230	500	2960	5	1	18993623	782	3.23	0.69	12	0.07	1275.00	5925.00	5170	20230525	-20.41	3345	20231023	23.02	5080	-19.00	20240205	3730	10.32	20240118	5170	-20.41	20230525	3345	23.02	20231023	1.24	N	378850	500	94 억	317804	N	N	4	N	N
15	20240328	111150	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4105	-15	5	-0.36	51005000	12406	26.72	4150	4170	4075	5350	2885	4120	4111.32	1.67	232	4243	4181	4138	4076	4033	4160	4055	95	1230	500	2960	5	1	18993623	780	3.22	0.69	12	0.07	1275.00	5925.00	5170	20230525	-20.60	3345	20231023	22.72	5080	-19.19	20240205	3730	10.05	20240118	5170	-20.60	20230525	3345	22.72	20231023	1.24	N	378850	500	94 억	317804	N	N	4	N	N
16	20240328	101159	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	25	2	0.61	25258315	6125	13.19	4150	4170	4090	5350	2885	4120	4123.81	1.67	-535	4243	4181	4138	4076	4033	4160	4055	95	1230	500	2960	5	1	18993623	787	3.25	0.70	12	0.03	1275.00	5925.00	5170	20230525	-19.83	3345	20231023	23.92	5080	-18.41	20240205	3730	11.13	20240118	5170	-19.83	20230525	3345	23.92	20231023	1.24	N	378850	500	94 억	317804	N	N	4	N	N
17	20240328	091205	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4160	40	2	0.97	6354680	1532	3.30	4150	4170	4120	5350	2885	4120	4147.96	1.67	-700	4243	4181	4138	4076	4033	4160	4055	95	1230	500	2960	5	1	18993623	790	3.26	0.70	12	0.01	1275.00	5925.00	5170	20230525	-19.54	3345	20231023	24.36	5080	-18.11	20240205	3730	11.53	20240118	5170	-19.54	20230525	3345	24.36	20231023	1.24	N	378850	500	94 억	317804	N	N	4	N	N
18	20240327	161202	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4120	-55	5	-1.32	182764665	44264	152.71	4175	4200	4095	5420	2925	4175	4128.97	1.72	-6978	4258	4216	4183	4141	4108	4237	4162	95	1245	500	3000	5	1	18993623	783	3.23	0.70	12	0.23	1275.00	5925.00	5170	20230525	-20.31	3345	20231023	23.17	5080	-18.90	20240205	3730	10.46	20240118	5170	-20.31	20230525	3345	23.17	20231023	1.25	N	378850	500	94 억	326051	N	N	4	N	N
19	20240327	151200	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4115	-60	5	-1.44	178281675	43175	148.96	4175	4200	4095	5420	2925	4175	4129.28	1.72	-6936	4258	4216	4183	4141	4108	4237	4162	95	1245	500	3000	5	1	18993623	782	3.23	0.69	12	0.23	1275.00	5925.00	5170	20230525	-20.41	3345	20231023	23.02	5080	-19.00	20240205	3730	10.32	20240118	5170	-20.41	20230525	3345	23.02	20231023	1.25	N	378850	500	94 억	326051	N	N	4	N	N
20	20240327	141201	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4115	-60	5	-1.44	128029380	30933	106.72	4175	4200	4115	5420	2925	4175	4138.93	1.72	-7469	4258	4216	4183	4141	4108	4237	4162	95	1245	500	3000	5	1	18993623	782	3.23	0.69	12	0.16	1275.00	5925.00	5170	20230525	-20.41	3345	20231023	23.02	5080	-19.00	20240205	3730	10.32	20240118	5170	-20.41	20230525	3345	23.02	20231023	1.25	N	378850	500	94 억	326051	N	N	4	N	N
21	20240327	131159	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	-30	5	-0.72	104439760	25212	86.98	4175	4200	4120	5420	2925	4175	4142.46	1.72	-6589	4258	4216	4183	4141	4108	4237	4162	95	1245	500	3000	5	1	18993623	787	3.25	0.70	12	0.13	1275.00	5925.00	5170	20230525	-19.83	3345	20231023	23.92	5080	-18.41	20240205	3730	11.13	20240118	5170	-19.83	20230525	3345	23.92	20231023	1.25	N	378850	500	94 억	326051	N	N	4	N	N
22	20240327	121159	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4135	-40	5	-0.96	91465985	22066	76.13	4175	4200	4125	5420	2925	4175	4145.11	1.72	-7560	4258	4216	4183	4141	4108	4237	4162	95	1245	500	3000	5	1	18993623	785	3.24	0.70	12	0.12	1275.00	5925.00	5170	20230525	-20.02	3345	20231023	23.62	5080	-18.60	20240205	3730	10.86	20240118	5170	-20.02	20230525	3345	23.62	20231023	1.25	N	378850	500	94 억	326051	N	N	4	N	N
23	20240327	111158	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	-30	5	-0.72	62740715	15115	52.15	4175	4200	4125	5420	2925	4175	4150.89	1.72	-5375	4258	4216	4183	4141	4108	4237	4162	95	1245	500	3000	5	1	18993623	787	3.25	0.70	12	0.08	1275.00	5925.00	5170	20230525	-19.83	3345	20231023	23.92	5080	-18.41	20240205	3730	11.13	20240118	5170	-19.83	20230525	3345	23.92	20231023	1.25	N	378850	500	94 억	326051	N	N	4	N	N
24	20240327	101154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	-30	5	-0.72	29361485	7077	24.42	4175	4200	4125	5420	2925	4175	4148.86	1.72	-2019	4258	4216	4183	4141	4108	4237	4162	95	1245	500	3000	5	1	18993623	787	3.25	0.70	12	0.04	1275.00	5925.00	5170	20230525	-19.83	3345	20231023	23.92	5080	-18.41	20240205	3730	11.13	20240118	5170	-19.83	20230525	3345	23.92	20231023	1.25	N	378850	500	94 억	326051	N	N	4	N	N
25	20240327	091203	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4160	-15	5	-0.36	4719640	1132	3.91	4175	4200	4160	5420	2925	4175	4169.29	1.72	-177	4258	4216	4183	4141	4108	4237	4162	95	1245	500	3000	5	1	18993623	790	3.26	0.70	12	0.01	1275.00	5925.00	5170	20230525	-19.54	3345	20231023	24.36	5080	-18.11	20240205	3730	11.53	20240118	5170	-19.54	20230525	3345	24.36	20231023	1.25	N	378850	500	94 억	326051	N	N	4	N	N
26	20240326	161052	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4175	-20	5	-0.48	118141945	28317	81.77	4155	4225	4150	5450	2940	4195	4172.12	1.72	-590	4295	4245	4195	4145	4095	4220	4120	95	1255	500	3020	5	1	18993623	793	3.27	0.70	12	0.15	1275.00	5925.00	5170	20230525	-19.25	3345	20231023	24.81	5080	-17.81	20240205	3730	11.93	20240118	5170	-19.25	20230525	3345	24.81	20231023	1.24	N	378850	500	94 억	326641	N	N	4	N	N
27	20240326	151146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4150	-45	5	-1.07	107997945	25883	74.74	4155	4225	4150	5450	2940	4195	4172.54	1.72	-588	4295	4245	4195	4145	4095	4220	4120	95	1255	500	3020	5	1	18993623	788	3.25	0.70	12	0.14	1275.00	5925.00	5170	20230525	-19.73	3345	20231023	24.07	5080	-18.31	20240205	3730	11.26	20240118	5170	-19.73	20230525	3345	24.07	20231023	1.24	N	378850	500	94 억	326641	N	N	30	N	N
28	20240326	141142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4170	-25	5	-0.60	87556770	20963	60.53	4155	4225	4150	5450	2940	4195	4176.73	1.72	-467	4295	4245	4195	4145	4095	4220	4120	95	1255	500	3020	5	1	18993623	792	3.27	0.70	12	0.11	1275.00	5925.00	5170	20230525	-19.34	3345	20231023	24.66	5080	-17.91	20240205	3730	11.80	20240118	5170	-19.34	20230525	3345	24.66	20231023	1.24	N	378850	500	94 억	326641	N	N	30	N	N
29	20240326	131137	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4160	-35	5	-0.83	64077685	15320	44.24	4155	4225	4155	5450	2940	4195	4182.62	1.72	-336	4295	4245	4195	4145	4095	4220	4120	95	1255	500	3020	5	1	18993623	790	3.26	0.70	12	0.08	1275.00	5925.00	5170	20230525	-19.54	3345	20231023	24.36	5080	-18.11	20240205	3730	11.53	20240118	5170	-19.54	20230525	3345	24.36	20231023	1.24	N	378850	500	94 억	326641	N	N	30	N	N
30	20240326	121135	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4175	-20	5	-0.48	48952435	11694	33.77	4155	4225	4155	5450	2940	4195	4186.12	1.72	-86	4295	4245	4195	4145	4095	4220	4120	95	1255	500	3020	5	1	18993623	793	3.27	0.70	12	0.06	1275.00	5925.00	5170	20230525	-19.25	3345	20231023	24.81	5080	-17.81	20240205	3730	11.93	20240118	5170	-19.25	20230525	3345	24.81	20231023	1.24	N	378850	500	94 억	326641	N	N	30	N	N
31	20240326	111133	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4195	0	3	0.00	35021880	8358	24.13	4155	4225	4155	5450	2940	4195	4190.22	1.72	275	4295	4245	4195	4145	4095	4220	4120	95	1255	500	3020	5	1	18993623	797	3.29	0.71	12	0.04	1275.00	5925.00	5170	20230525	-18.86	3345	20231023	25.41	5080	-17.42	20240205	3730	12.47	20240118	5170	-18.86	20230525	3345	25.41	20231023	1.24	N	378850	500	94 억	326641	N	N	30	N	N
32	20240326	101139	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4205	10	2	0.24	27754385	6624	19.13	4155	4225	4155	5450	2940	4195	4189.97	1.72	212	4295	4245	4195	4145	4095	4220	4120	95	1255	500	3020	5	1	18993623	799	3.30	0.71	12	0.03	1275.00	5925.00	5170	20230525	-18.67	3345	20231023	25.71	5080	-17.22	20240205	3730	12.73	20240118	5170	-18.67	20230525	3345	25.71	20231023	1.24	N	378850	500	94 억	326641	N	N	30	N	N
33	20240326	091145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4165	-30	5	-0.72	12695835	3049	8.80	4155	4195	4155	5450	2940	4195	4163.93	1.72	1268	4295	4245	4195	4145	4095	4220	4120	95	1255	500	3020	5	1	18993623	791	3.27	0.70	12	0.02	1275.00	5925.00	5170	20230525	-19.44	3345	20231023	24.51	5080	-18.01	20240205	3730	11.66	20240118	5170	-19.44	20230525	3345	24.51	20231023	1.24	N	378850	500	94 억	326641	N	N	30	N	N
34	20240325	161225	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4195	-20	5	-0.47	145297220	34632	101.48	4215	4245	4145	5470	2955	4215	4195.46	1.76	-8153	4328	4271	4223	4166	4118	4300	4195	95	1255	500	3030	5	1	18993623	797	6.28	0.86	12	0.18	668.00	4880.00	5170	20230525	-18.86	3345	20231023	25.41	5080	-17.42	20240205	3730	12.47	20240118	5170	-18.86	20230525	3345	25.41	20231023	1.24	N	378850	500	94 억	335222	N	N	30	N	N
35	20240325	151229	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4165	-50	5	-1.19	134762305	32120	94.12	4215	4245	4145	5470	2955	4215	4195.59	1.76	-7410	4328	4271	4223	4166	4118	4300	4195	95	1255	500	3030	5	1	18993623	791	6.24	0.85	12	0.17	668.00	4880.00	5170	20230525	-19.44	3345	20231023	24.51	5080	-18.01	20240205	3730	11.66	20240118	5170	-19.44	20230525	3345	24.51	20231023	1.24	N	378850	500	94 억	335222	N	N	13	N	N
36	20240325	141227	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4175	-40	5	-0.95	107201900	25528	74.81	4215	4245	4145	5470	2955	4215	4199.38	1.76	-7580	4328	4271	4223	4166	4118	4300	4195	95	1255	500	3030	5	1	18993623	793	6.25	0.86	12	0.13	668.00	4880.00	5170	20230525	-19.25	3345	20231023	24.81	5080	-17.81	20240205	3730	11.93	20240118	5170	-19.25	20230525	3345	24.81	20231023	1.24	N	378850	500	94 억	335222	N	N	13	N	N
37	20240325	131225	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4180	-35	5	-0.83	85534605	20341	59.61	4215	4245	4145	5470	2955	4215	4205.03	1.76	-5797	4328	4271	4223	4166	4118	4300	4195	95	1255	500	3030	5	1	18993623	794	6.26	0.86	12	0.11	668.00	4880.00	5170	20230525	-19.15	3345	20231023	24.96	5080	-17.72	20240205	3730	12.06	20240118	5170	-19.15	20230525	3345	24.96	20231023	1.24	N	378850	500	94 억	335222	N	N	13	N	N
38	20240325	121229	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4225	10	2	0.24	67647895	16089	47.15	4215	4245	4145	5470	2955	4215	4204.61	1.76	-3135	4328	4271	4223	4166	4118	4300	4195	95	1255	500	3030	5	1	18993623	802	6.32	0.87	12	0.08	668.00	4880.00	5170	20230525	-18.28	3345	20231023	26.31	5080	-16.83	20240205	3730	13.27	20240118	5170	-18.28	20230525	3345	26.31	20231023	1.24	N	378850	500	94 억	335222	N	N	13	N	N
39	20240325	111228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4215	0	3	0.00	51482170	12274	35.97	4215	4215	4145	5470	2955	4215	4194.41	1.76	-2057	4328	4271	4223	4166	4118	4300	4195	95	1255	500	3030	5	1	18993623	801	6.31	0.86	12	0.06	668.00	4880.00	5170	20230525	-18.47	3345	20231023	26.01	5080	-17.03	20240205	3730	13.00	20240118	5170	-18.47	20230525	3345	26.01	20231023	1.24	N	378850	500	94 억	335222	N	N	13	N	N
40	20240325	101227	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4210	-5	5	-0.12	42291370	10086	29.56	4215	4215	4145	5470	2955	4215	4193.08	1.76	-2003	4328	4271	4223	4166	4118	4300	4195	95	1255	500	3030	5	1	18993623	800	6.30	0.86	12	0.05	668.00	4880.00	5170	20230525	-18.57	3345	20231023	25.86	5080	-17.13	20240205	3730	12.87	20240118	5170	-18.57	20230525	3345	25.86	20231023	1.24	N	378850	500	94 억	335222	N	N	13	N	N
41	20240325	091231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4215	0	3	0.00	6771300	1608	4.71	4215	4215	4200	5470	2955	4215	4211.01	1.76	-371	4328	4271	4223	4166	4118	4300	4195	95	1255	500	3030	5	1	18993623	801	6.31	0.86	12	0.01	668.00	4880.00	5170	20230525	-18.47	3345	20231023	26.01	5080	-17.03	20240205	3730	13.00	20240118	5170	-18.47	20230525	3345	26.01	20231023	1.24	N	378850	500	94 억	335222	N	N	13	N	N
42	20240322	161229	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4215	-5	5	-0.12	143297165	34125	104.38	4205	4280	4175	5480	2955	4220	4199.16	1.78	-2647	4286	4252	4191	4157	4096	4267	4172	95	1260	500	3030	5	1	18993623	801	6.31	0.86	12	0.18	668.00	4880.00	5170	20230525	-18.47	3345	20231023	26.01	5080	-17.03	20240205	3730	13.00	20240118	5170	-18.47	20230525	3345	26.01	20231023	1.25	N	378850	500	94 억	337484	N	N	13	N	N
43	20240322	151232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4205	-15	5	-0.36	131754755	31385	96.00	4205	4280	4175	5480	2955	4220	4198.02	1.78	-1136	4286	4252	4191	4157	4096	4267	4172	95	1260	500	3030	5	1	18993623	799	6.29	0.86	12	0.17	668.00	4880.00	5170	20230525	-18.67	3345	20231023	25.71	5080	-17.22	20240205	3730	12.73	20240118	5170	-18.67	20230525	3345	25.71	20231023	1.25	N	378850	500	94 억	337484	N	N	19	N	N
44	20240322	141219	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4205	-15	5	-0.36	129463005	30840	94.34	4205	4280	4175	5480	2955	4220	4197.89	1.78	-1135	4286	4252	4191	4157	4096	4267	4172	95	1260	500	3030	5	1	18993623	799	6.29	0.86	12	0.16	668.00	4880.00	5170	20230525	-18.67	3345	20231023	25.71	5080	-17.22	20240205	3730	12.73	20240118	5170	-18.67	20230525	3345	25.71	20231023	1.25	N	378850	500	94 억	337484	N	N	19	N	N
45	20240322	131224	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4180	-40	5	-0.95	121426310	28921	88.47	4205	4280	4175	5480	2955	4220	4198.55	1.78	-906	4286	4252	4191	4157	4096	4267	4172	95	1260	500	3030	5	1	18993623	794	6.26	0.86	12	0.15	668.00	4880.00	5170	20230525	-19.15	3345	20231023	24.96	5080	-17.72	20240205	3730	12.06	20240118	5170	-19.15	20230525	3345	24.96	20231023	1.25	N	378850	500	94 억	337484	N	N	19	N	N
46	20240322	121221	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4180	-40	5	-0.95	102428685	24389	74.60	4205	4280	4180	5480	2955	4220	4199.79	1.78	-394	4286	4252	4191	4157	4096	4267	4172	95	1260	500	3030	5	1	18993623	794	6.26	0.86	12	0.13	668.00	4880.00	5170	20230525	-19.15	3345	20231023	24.96	5080	-17.72	20240205	3730	12.06	20240118	5170	-19.15	20230525	3345	24.96	20231023	1.25	N	378850	500	94 억	337484	N	N	19	N	N
47	20240322	111228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4200	-20	5	-0.47	69112240	16448	50.31	4205	4280	4185	5480	2955	4220	4201.86	1.78	-456	4286	4252	4191	4157	4096	4267	4172	95	1260	500	3030	5	1	18993623	798	6.29	0.86	12	0.09	668.00	4880.00	5170	20230525	-18.76	3345	20231023	25.56	5080	-17.32	20240205	3730	12.60	20240118	5170	-18.76	20230525	3345	25.56	20231023	1.25	N	378850	500	94 억	337484	N	N	19	N	N
48	20240322	101219	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4210	-10	5	-0.24	41293435	9835	30.08	4205	4280	4185	5480	2955	4220	4198.62	1.78	-268	4286	4252	4191	4157	4096	4267	4172	95	1260	500	3030	5	1	18993623	800	6.30	0.86	12	0.05	668.00	4880.00	5170	20230525	-18.57	3345	20231023	25.86	5080	-17.13	20240205	3730	12.87	20240118	5170	-18.57	20230525	3345	25.86	20231023	1.25	N	378850	500	94 억	337484	N	N	19	N	N
49	20240322	091220	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4240	20	2	0.47	3935110	934	2.86	4205	4280	4205	5480	2955	4220	4213.18	1.78	-79	4286	4252	4191	4157	4096	4267	4172	95	1260	500	3030	5	1	18993623	805	6.35	0.87	12	0.00	668.00	4880.00	5170	20230525	-17.99	3345	20231023	26.76	5080	-16.54	20240205	3730	13.67	20240118	5170	-17.99	20230525	3345	26.76	20231023	1.25	N	378850	500	94 억	337484	N	N	19	N	N
50	20240321	161223	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4220	105	2	2.55	134744980	32161	73.38	4220	4225	4130	5340	2885	4115	4189.64	1.76	2215	4185	4150	4115	4080	4045	4167	4097	95	1225	500	2960	5	1	18993623	802	6.32	0.86	12	0.17	668.00	4880.00	5170	20230525	-18.38	3345	20231023	26.16	5080	-16.93	20240205	3730	13.14	20240118	5170	-18.38	20230525	3345	26.16	20231023	1.26	N	378850	500	94 억	333452	N	N	19	N	N
51	20240321	151220	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4215	100	2	2.43	122531650	29262	66.77	4220	4225	4130	5340	2885	4115	4187.40	1.76	1647	4185	4150	4115	4080	4045	4167	4097	95	1225	500	2960	5	1	18993623	801	6.31	0.86	12	0.15	668.00	4880.00	5170	20230525	-18.47	3345	20231023	26.01	5080	-17.03	20240205	3730	13.00	20240118	5170	-18.47	20230525	3345	26.01	20231023	1.26	N	378850	500	94 억	333452	N	N	0	N	N
52	20240321	141217	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4210	95	2	2.31	102977805	24621	56.18	4220	4225	4130	5340	2885	4115	4182.52	1.76	1255	4185	4150	4115	4080	4045	4167	4097	95	1225	500	2960	5	1	18993623	800	6.30	0.86	12	0.13	668.00	4880.00	5170	20230525	-18.57	3345	20231023	25.86	5080	-17.13	20240205	3730	12.87	20240118	5170	-18.57	20230525	3345	25.86	20231023	1.26	N	378850	500	94 억	333452	N	N	0	N	N
53	20240321	131207	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4210	95	2	2.31	86319875	20648	47.11	4220	4225	4130	5340	2885	4115	4180.54	1.76	479	4185	4150	4115	4080	4045	4167	4097	95	1225	500	2960	5	1	18993623	800	6.30	0.86	12	0.11	668.00	4880.00	5170	20230525	-18.57	3345	20231023	25.86	5080	-17.13	20240205	3730	12.87	20240118	5170	-18.57	20230525	3345	25.86	20231023	1.26	N	378850	500	94 억	333452	N	N	0	N	N
54	20240321	121222	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4210	95	2	2.31	83547750	19989	45.61	4220	4225	4130	5340	2885	4115	4179.69	1.76	506	4185	4150	4115	4080	4045	4167	4097	95	1225	500	2960	5	1	18993623	800	6.30	0.86	12	0.11	668.00	4880.00	5170	20230525	-18.57	3345	20231023	25.86	5080	-17.13	20240205	3730	12.87	20240118	5170	-18.57	20230525	3345	25.86	20231023	1.26	N	378850	500	94 억	333452	N	N	0	N	N
55	20240321	111219	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4210	95	2	2.31	74104270	17743	40.49	4220	4225	4130	5340	2885	4115	4176.54	1.76	657	4185	4150	4115	4080	4045	4167	4097	95	1225	500	2960	5	1	18993623	800	6.30	0.86	12	0.09	668.00	4880.00	5170	20230525	-18.57	3345	20231023	25.86	5080	-17.13	20240205	3730	12.87	20240118	5170	-18.57	20230525	3345	25.86	20231023	1.26	N	378850	500	94 억	333452	N	N	0	N	N
56	20240321	101221	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4205	90	2	2.19	41033845	9799	22.36	4220	4225	4130	5340	2885	4115	4187.55	1.76	-409	4185	4150	4115	4080	4045	4167	4097	95	1225	500	2960	5	1	18993623	799	6.29	0.86	12	0.05	668.00	4880.00	5170	20230525	-18.67	3345	20231023	25.71	5080	-17.22	20240205	3730	12.73	20240118	5170	-18.67	20230525	3345	25.71	20231023	1.26	N	378850	500	94 억	333452	N	N	0	N	N
57	20240321	091227	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4175	60	2	1.46	15133425	3623	8.27	4220	4220	4130	5340	2885	4115	4177.04	1.76	208	4185	4150	4115	4080	4045	4167	4097	95	1225	500	2960	5	1	18993623	793	6.25	0.86	12	0.02	668.00	4880.00	5170	20230525	-19.25	3345	20231023	24.81	5080	-17.81	20240205	3730	11.93	20240118	5170	-19.25	20230525	3345	24.81	20231023	1.26	N	378850	500	94 억	333452	N	N	0	N	N
58	20240320	161205	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4115	0	3	0.00	175168735	42593	44.98	4080	4150	4080	5340	2885	4115	4112.68	1.74	1346	4268	4191	4143	4066	4018	4167	4042	95	1225	500	2960	5	1	18993623	782	6.16	0.84	12	0.22	668.00	4880.00	5170	20230525	-20.41	3345	20231023	23.02	5080	-19.00	20240205	3730	10.32	20240118	5170	-20.41	20230525	3345	23.02	20231023	1.22	N	378850	500	94 억	331129	N	N	46	N	N
59	20240320	151211	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4110	-5	5	-0.12	158899300	38620	40.79	4080	4150	4080	5340	2885	4115	4114.43	1.74	1019	4268	4191	4143	4066	4018	4167	4042	95	1225	500	2960	5	1	18993623	781	6.15	0.84	12	0.20	668.00	4880.00	5170	20230525	-20.50	3345	20231023	22.87	5080	-19.09	20240205	3730	10.19	20240118	5170	-20.50	20230525	3345	22.87	20231023	1.22	N	378850	500	94 억	331129	N	N	46	N	N
60	20240320	141216	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	30	2	0.73	115877990	28142	29.72	4080	4150	4080	5340	2885	4115	4117.62	1.74	1384	4268	4191	4143	4066	4018	4167	4042	95	1225	500	2960	5	1	18993623	787	6.21	0.85	12	0.15	668.00	4880.00	5170	20230525	-19.83	3345	20231023	23.92	5080	-18.41	20240205	3730	11.13	20240118	5170	-19.83	20230525	3345	23.92	20231023	1.22	N	378850	500	94 억	331129	N	N	46	N	N
61	20240320	131217	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4140	25	2	0.61	106861565	25958	27.41	4080	4145	4080	5340	2885	4115	4116.71	1.74	1736	4268	4191	4143	4066	4018	4167	4042	95	1225	500	2960	5	1	18993623	786	6.20	0.85	12	0.14	668.00	4880.00	5170	20230525	-19.92	3345	20231023	23.77	5080	-18.50	20240205	3730	10.99	20240118	5170	-19.92	20230525	3345	23.77	20231023	1.22	N	378850	500	94 억	331129	N	N	46	N	N
62	20240320	121208	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4135	20	2	0.49	100565300	24437	25.81	4080	4145	4080	5340	2885	4115	4115.29	1.74	1694	4268	4191	4143	4066	4018	4167	4042	95	1225	500	2960	5	1	18993623	785	6.19	0.85	12	0.13	668.00	4880.00	5170	20230525	-20.02	3345	20231023	23.62	5080	-18.60	20240205	3730	10.86	20240118	5170	-20.02	20230525	3345	23.62	20231023	1.22	N	378850	500	94 억	331129	N	N	46	N	N
63	20240320	111210	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4140	25	2	0.61	77890480	18932	19.99	4080	4145	4080	5340	2885	4115	4114.22	1.74	1625	4268	4191	4143	4066	4018	4167	4042	95	1225	500	2960	5	1	18993623	786	6.20	0.85	12	0.10	668.00	4880.00	5170	20230525	-19.92	3345	20231023	23.77	5080	-18.50	20240205	3730	10.99	20240118	5170	-19.92	20230525	3345	23.77	20231023	1.22	N	378850	500	94 억	331129	N	N	46	N	N
64	20240320	101202	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4130	15	2	0.36	62628150	15231	16.09	4080	4145	4080	5340	2885	4115	4111.89	1.74	1668	4268	4191	4143	4066	4018	4167	4042	95	1225	500	2960	5	1	18993623	784	6.18	0.85	12	0.08	668.00	4880.00	5170	20230525	-20.12	3345	20231023	23.47	5080	-18.70	20240205	3730	10.72	20240118	5170	-20.12	20230525	3345	23.47	20231023	1.22	N	378850	500	94 억	331129	N	N	46	N	N
65	20240320	091210	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4140	25	2	0.61	22400350	5464	5.77	4080	4145	4080	5340	2885	4115	4099.62	1.74	628	4268	4191	4143	4066	4018	4167	4042	95	1225	500	2960	5	1	18993623	786	6.20	0.85	12	0.03	668.00	4880.00	5170	20230525	-19.92	3345	20231023	23.77	5080	-18.50	20240205	3730	10.99	20240118	5170	-19.92	20230525	3345	23.77	20231023	1.22	N	378850	500	94 억	331129	N	N	46	N	N
66	20240319	161156	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4115	-115	5	-2.72	388197870	93922	214.60	4220	4220	4095	5490	2965	4230	4133.20	1.73	-1130	4343	4286	4238	4181	4133	4262	4157	95	1260	500	3040	5	1	18993623	782	6.16	0.84	12	0.49	668.00	4880.00	5170	20230525	-20.41	3345	20231023	23.02	5080	-19.00	20240205	3730	10.32	20240118	5170	-20.41	20230525	3345	23.02	20231023	1.25	N	378850	500	94 억	327727	N	N	46	N	N
67	20240319	151208	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4115	-115	5	-2.72	342099595	82682	188.91	4220	4220	4095	5490	2965	4230	4137.53	1.73	1081	4343	4286	4238	4181	4133	4262	4157	95	1260	500	3040	5	1	18993623	782	6.16	0.84	12	0.44	668.00	4880.00	5170	20230525	-20.41	3345	20231023	23.02	5080	-19.00	20240205	3730	10.32	20240118	5170	-20.41	20230525	3345	23.02	20231023	1.25	N	378850	500	94 억	327727	N	N	13	N	N
68	20240319	141207	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4125	-105	5	-2.48	244225030	58881	134.53	4220	4220	4110	5490	2965	4230	4147.77	1.73	3678	4343	4286	4238	4181	4133	4262	4157	95	1260	500	3040	5	1	18993623	783	6.18	0.85	12	0.31	668.00	4880.00	5170	20230525	-20.21	3345	20231023	23.32	5080	-18.80	20240205	3730	10.59	20240118	5170	-20.21	20230525	3345	23.32	20231023	1.25	N	378850	500	94 억	327727	N	N	13	N	N
69	20240319	131135	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4150	-80	5	-1.89	227063245	54728	125.04	4220	4220	4110	5490	2965	4230	4148.94	1.73	4780	4343	4286	4238	4181	4133	4262	4157	95	1260	500	3040	5	1	18993623	788	6.21	0.85	12	0.29	668.00	4880.00	5170	20230525	-19.73	3345	20231023	24.07	5080	-18.31	20240205	3730	11.26	20240118	5170	-19.73	20230525	3345	24.07	20231023	1.25	N	378850	500	94 억	327727	N	N	13	N	N
70	20240319	121159	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	-85	5	-2.01	186471730	44897	102.58	4220	4220	4110	5490	2965	4230	4153.32	1.73	6726	4343	4286	4238	4181	4133	4262	4157	95	1260	500	3040	5	1	18993623	787	6.21	0.85	12	0.24	668.00	4880.00	5170	20230525	-19.83	3345	20231023	23.92	5080	-18.41	20240205	3730	11.13	20240118	5170	-19.83	20230525	3345	23.92	20231023	1.25	N	378850	500	94 억	327727	N	N	13	N	N
71	20240319	111205	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4140	-90	5	-2.13	170259225	40989	93.65	4220	4220	4110	5490	2965	4230	4153.78	1.73	5390	4343	4286	4238	4181	4133	4262	4157	95	1260	500	3040	5	1	18993623	786	6.20	0.85	12	0.22	668.00	4880.00	5170	20230525	-19.92	3345	20231023	23.77	5080	-18.50	20240205	3730	10.99	20240118	5170	-19.92	20230525	3345	23.77	20231023	1.25	N	378850	500	94 억	327727	N	N	13	N	N
72	20240319	101207	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4170	-60	5	-1.42	48849680	11673	26.67	4220	4220	4165	5490	2965	4230	4184.84	1.73	-1444	4343	4286	4238	4181	4133	4262	4157	95	1260	500	3040	5	1	18993623	792	6.24	0.85	12	0.06	668.00	4880.00	5170	20230525	-19.34	3345	20231023	24.66	5080	-17.91	20240205	3730	11.80	20240118	5170	-19.34	20230525	3345	24.66	20231023	1.25	N	378850	500	94 억	327727	N	N	13	N	N
73	20240319	091207	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4210	-20	5	-0.47	12077575	2875	6.57	4220	4220	4190	5490	2965	4230	4200.90	1.73	-651	4343	4286	4238	4181	4133	4262	4157	95	1260	500	3040	5	1	18993623	800	6.30	0.86	12	0.02	668.00	4880.00	5170	20230525	-18.57	3345	20231023	25.86	5080	-17.13	20240205	3730	12.87	20240118	5170	-18.57	20230525	3345	25.86	20231023	1.25	N	378850	500	94 억	327727	N	N	13	N	N
74	20240318	161158	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4230	-45	5	-1.05	183387445	43465	139.82	4275	4295	4190	5550	2995	4275	4219.19	1.74	-3855	4365	4320	4265	4220	4165	4342	4242	95	1275	500	3070	5	1	18993623	803	6.33	0.87	12	0.23	668.00	4880.00	5170	20230525	-18.18	3345	20231023	26.46	5080	-16.73	20240205	3730	13.40	20240118	5170	-18.18	20230525	3345	26.46	20231023	1.27	N	378850	500	94 억	331178	N	N	13	N	N
75	20240318	151158	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4230	-45	5	-1.05	162811635	38602	124.17	4275	4295	4190	5550	2995	4275	4217.70	1.74	-2491	4365	4320	4265	4220	4165	4342	4242	95	1275	500	3070	5	1	18993623	803	6.33	0.87	12	0.20	668.00	4880.00	5170	20230525	-18.18	3345	20231023	26.46	5080	-16.73	20240205	3730	13.40	20240118	5170	-18.18	20230525	3345	26.46	20231023	1.27	N	378850	500	94 억	331178	N	N	3	N	N
76	20240318	141158	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4220	-55	5	-1.29	89364445	21140	68.00	4275	4295	4210	5550	2995	4275	4227.27	1.74	258	4365	4320	4265	4220	4165	4342	4242	95	1275	500	3070	5	1	18993623	802	6.32	0.86	12	0.11	668.00	4880.00	5170	20230525	-18.38	3345	20231023	26.16	5080	-16.93	20240205	3730	13.14	20240118	5170	-18.38	20230525	3345	26.16	20231023	1.27	N	378850	500	94 억	331178	N	N	3	N	N
77	20240318	131157	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4225	-50	5	-1.17	76058740	17990	57.87	4275	4295	4210	5550	2995	4275	4227.83	1.74	1762	4365	4320	4265	4220	4165	4342	4242	95	1275	500	3070	5	1	18993623	802	6.32	0.87	12	0.09	668.00	4880.00	5170	20230525	-18.28	3345	20231023	26.31	5080	-16.83	20240205	3730	13.27	20240118	5170	-18.28	20230525	3345	26.31	20231023	1.27	N	378850	500	94 억	331178	N	N	3	N	N
78	20240318	121152	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4235	-40	5	-0.94	71695435	16958	54.55	4275	4295	4210	5550	2995	4275	4227.82	1.74	1762	4365	4320	4265	4220	4165	4342	4242	95	1275	500	3070	5	1	18993623	804	6.34	0.87	12	0.09	668.00	4880.00	5170	20230525	-18.09	3345	20231023	26.61	5080	-16.63	20240205	3730	13.54	20240118	5170	-18.09	20230525	3345	26.61	20231023	1.27	N	378850	500	94 억	331178	N	N	3	N	N
79	20240318	111201	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4220	-55	5	-1.29	68723835	16255	52.29	4275	4295	4210	5550	2995	4275	4227.86	1.74	1762	4365	4320	4265	4220	4165	4342	4242	95	1275	500	3070	5	1	18993623	802	6.32	0.86	12	0.09	668.00	4880.00	5170	20230525	-18.38	3345	20231023	26.16	5080	-16.93	20240205	3730	13.14	20240118	5170	-18.38	20230525	3345	26.16	20231023	1.27	N	378850	500	94 억	331178	N	N	3	N	N
80	20240318	101158	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4230	-45	5	-1.05	33693825	7948	25.57	4275	4295	4210	5550	2995	4275	4239.28	1.74	954	4365	4320	4265	4220	4165	4342	4242	95	1275	500	3070	5	1	18993623	803	6.33	0.87	12	0.04	668.00	4880.00	5170	20230525	-18.18	3345	20231023	26.46	5080	-16.73	20240205	3730	13.40	20240118	5170	-18.18	20230525	3345	26.46	20231023	1.27	N	378850	500	94 억	331178	N	N	3	N	N
81	20240318	091157	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4270	-5	5	-0.12	8767690	2053	6.60	4275	4295	4265	5550	2995	4275	4270.67	1.74	115	4365	4320	4265	4220	4165	4342	4242	95	1275	500	3070	5	1	18993623	811	6.39	0.88	12	0.01	668.00	4880.00	5170	20230525	-17.41	3345	20231023	27.65	5080	-15.94	20240205	3730	14.48	20240118	5170	-17.41	20230525	3345	27.65	20231023	1.27	N	378850	500	94 억	331178	N	N	3	N	N
82	20240315	161143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4275	20	2	0.47	132000005	31009	61.30	4210	4310	4210	5530	2980	4255	4256.60	1.75	-1378	4418	4336	4268	4186	4118	4302	4152	95	1275	500	3060	5	1	18993623	812	6.40	0.88	12	0.16	668.00	4880.00	5170	20230525	-17.31	3345	20231023	27.80	5080	-15.85	20240205	3730	14.61	20240118	5170	-17.31	20230525	3345	27.80	20231023	1.26	N	378850	500	94 억	332175	N	N	3	N	N
83	20240315	151107	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4245	-10	5	-0.24	117292960	27554	54.47	4210	4310	4210	5530	2980	4255	4256.84	1.75	-527	4418	4336	4268	4186	4118	4302	4152	95	1275	500	3060	5	1	18993623	806	6.35	0.87	12	0.15	668.00	4880.00	5170	20230525	-17.89	3345	20231023	26.91	5080	-16.44	20240205	3730	13.81	20240118	5170	-17.89	20230525	3345	26.91	20231023	1.26	N	378850	500	94 억	332175	N	N	15	N	N
84	20240315	141042	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4255	0	3	0.00	99602535	23366	46.19	4210	4310	4210	5530	2980	4255	4262.74	1.75	-373	4418	4336	4268	4186	4118	4302	4152	95	1275	500	3060	5	1	18993623	808	6.37	0.87	12	0.12	668.00	4880.00	5170	20230525	-17.70	3345	20231023	27.20	5080	-16.24	20240205	3730	14.08	20240118	5170	-17.70	20230525	3345	27.20	20231023	1.26	N	378850	500	94 억	332175	N	N	15	N	N
85	20240315	131146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4285	30	2	0.71	80619870	18912	37.38	4210	4310	4210	5530	2980	4255	4262.93	1.75	387	4418	4336	4268	4186	4118	4302	4152	95	1275	500	3060	5	1	18993623	814	6.41	0.88	12	0.10	668.00	4880.00	5170	20230525	-17.12	3345	20231023	28.10	5080	-15.65	20240205	3730	14.88	20240118	5170	-17.12	20230525	3345	28.10	20231023	1.26	N	378850	500	94 억	332175	N	N	15	N	N
86	20240315	121145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4280	25	2	0.59	71780070	16841	33.29	4210	4310	4210	5530	2980	4255	4262.25	1.75	950	4418	4336	4268	4186	4118	4302	4152	95	1275	500	3060	5	1	18993623	813	6.41	0.88	12	0.09	668.00	4880.00	5170	20230525	-17.21	3345	20231023	27.95	5080	-15.75	20240205	3730	14.75	20240118	5170	-17.21	20230525	3345	27.95	20231023	1.26	N	378850	500	94 억	332175	N	N	15	N	N
87	20240315	111142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4305	50	2	1.18	45333275	10638	21.03	4210	4310	4210	5530	2980	4255	4261.49	1.75	658	4418	4336	4268	4186	4118	4302	4152	95	1275	500	3060	5	1	18993623	818	6.44	0.88	12	0.06	668.00	4880.00	5170	20230525	-16.73	3345	20231023	28.70	5080	-15.26	20240205	3730	15.42	20240118	5170	-16.73	20230525	3345	28.70	20231023	1.26	N	378850	500	94 억	332175	N	N	15	N	N
88	20240315	101147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4260	5	2	0.12	36479850	8564	16.93	4210	4310	4210	5530	2980	4255	4259.72	1.75	546	4418	4336	4268	4186	4118	4302	4152	95	1275	500	3060	5	1	18993623	809	6.38	0.87	12	0.05	668.00	4880.00	5170	20230525	-17.60	3345	20231023	27.35	5080	-16.14	20240205	3730	14.21	20240118	5170	-17.60	20230525	3345	27.35	20231023	1.26	N	378850	500	94 억	332175	N	N	15	N	N
89	20240315	091153	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4290	35	2	0.82	21064515	4939	9.76	4210	4310	4210	5530	2980	4255	4265.09	1.75	1895	4418	4336	4268	4186	4118	4302	4152	95	1275	500	3060	5	1	18993623	815	6.42	0.88	12	0.03	668.00	4880.00	5170	20230525	-17.02	3345	20231023	28.25	5080	-15.55	20240205	3730	15.01	20240118	5170	-17.02	20230525	3345	28.25	20231023	1.26	N	378850	500	94 억	332175	N	N	15	N	N
90	20240314	161131	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4255	-15	5	-0.35	215850140	50440	74.79	4310	4350	4200	5550	2990	4270	4279.37	1.82	-12230	4346	4307	4241	4202	4136	4327	4222	95	1280	500	3070	5	1	18993623	808	6.37	0.87	12	0.27	668.00	4880.00	5170	20230525	-17.70	3345	20231023	27.20	5080	-16.24	20240205	3730	14.08	20240118	5170	-17.70	20230525	3345	27.20	20231023	1.29	N	378850	500	94 억	346402	N	N	15	N	N
91	20240314	151138	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4280	10	2	0.23	195083445	45561	67.56	4310	4350	4200	5550	2990	4270	4281.81	1.82	-12827	4346	4307	4241	4202	4136	4327	4222	95	1280	500	3070	5	1	18993623	813	6.41	0.88	12	0.24	668.00	4880.00	5170	20230525	-17.21	3345	20231023	27.95	5080	-15.75	20240205	3730	14.75	20240118	5170	-17.21	20230525	3345	27.95	20231023	1.29	N	378850	500	94 억	346402	N	N	9	N	N
92	20240314	141137	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4320	50	2	1.17	164265755	38392	56.93	4310	4350	4200	5550	2990	4270	4278.65	1.82	-11227	4346	4307	4241	4202	4136	4327	4222	95	1280	500	3070	5	1	18993623	821	6.47	0.89	12	0.20	668.00	4880.00	5170	20230525	-16.44	3345	20231023	29.15	5080	-14.96	20240205	3730	15.82	20240118	5170	-16.44	20230525	3345	29.15	20231023	1.29	N	378850	500	94 억	346402	N	N	9	N	N
93	20240314	131134	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4325	55	2	1.29	140320495	32850	48.71	4310	4350	4200	5550	2990	4270	4271.55	1.82	-8919	4346	4307	4241	4202	4136	4327	4222	95	1280	500	3070	5	1	18993623	821	6.47	0.89	12	0.17	668.00	4880.00	5170	20230525	-16.34	3345	20231023	29.30	5080	-14.86	20240205	3730	15.95	20240118	5170	-16.34	20230525	3345	29.30	20231023	1.29	N	378850	500	94 억	346402	N	N	9	N	N
94	20240314	121137	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4275	5	2	0.12	89528925	21071	31.24	4310	4310	4200	5550	2990	4270	4248.92	1.82	-6113	4346	4307	4241	4202	4136	4327	4222	95	1280	500	3070	5	1	18993623	812	6.40	0.88	12	0.11	668.00	4880.00	5170	20230525	-17.31	3345	20231023	27.80	5080	-15.85	20240205	3730	14.61	20240118	5170	-17.31	20230525	3345	27.80	20231023	1.29	N	378850	500	94 억	346402	N	N	9	N	N
95	20240314	111136	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4240	-30	5	-0.70	33165765	7823	11.60	4310	4310	4200	5550	2990	4270	4239.52	1.82	-1108	4346	4307	4241	4202	4136	4327	4222	95	1280	500	3070	5	1	18993623	805	6.35	0.87	12	0.04	668.00	4880.00	5170	20230525	-17.99	3345	20231023	26.76	5080	-16.54	20240205	3730	13.67	20240118	5170	-17.99	20230525	3345	26.76	20231023	1.29	N	378850	500	94 억	346402	N	N	9	N	N
96	20240314	101146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4245	-25	5	-0.59	24161210	5698	8.45	4310	4310	4200	5550	2990	4270	4240.30	1.82	-270	4346	4307	4241	4202	4136	4327	4222	95	1280	500	3070	5	1	18993623	806	6.35	0.87	12	0.03	668.00	4880.00	5170	20230525	-17.89	3345	20231023	26.91	5080	-16.44	20240205	3730	13.81	20240118	5170	-17.89	20230525	3345	26.91	20231023	1.29	N	378850	500	94 억	346402	N	N	9	N	N
97	20240314	091141	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4240	-30	5	-0.70	14170080	3343	4.96	4310	4310	4200	5550	2990	4270	4238.73	1.82	-128	4346	4307	4241	4202	4136	4327	4222	95	1280	500	3070	5	1	18993623	805	6.35	0.87	12	0.02	668.00	4880.00	5170	20230525	-17.99	3345	20231023	26.76	5080	-16.54	20240205	3730	13.67	20240118	5170	-17.99	20230525	3345	26.76	20231023	1.29	N	378850	500	94 억	346402	N	N	9	N	N
98	20240313	161121	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4270	40	2	0.95	285105545	67370	96.53	4230	4280	4175	5490	2965	4230	4231.77	1.74	15260	4326	4277	4221	4172	4116	4302	4197	95	1260	500	3040	5	1	18993623	811	6.39	0.88	12	0.35	668.00	4880.00	5170	20230525	-17.41	3345	20231023	27.65	5080	-15.94	20240205	3730	14.48	20240118	5170	-17.41	20230525	3345	27.65	20231023	1.25	N	378850	500	94 억	329868	N	N	9	N	N
99	20240313	151127	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4265	35	2	0.83	268945350	63582	91.10	4230	4280	4175	5490	2965	4230	4229.90	1.74	14271	4326	4277	4221	4172	4116	4302	4197	95	1260	500	3040	5	1	18993623	810	6.38	0.87	12	0.33	668.00	4880.00	5170	20230525	-17.50	3345	20231023	27.50	5080	-16.04	20240205	3730	14.34	20240118	5170	-17.50	20230525	3345	27.50	20231023	1.25	N	378850	500	94 억	329868	N	N	4	N	N
100	20240313	141124	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4225	-5	5	-0.12	251597635	59511	85.27	4230	4280	4175	5490	2965	4230	4227.75	1.74	12620	4326	4277	4221	4172	4116	4302	4197	95	1260	500	3040	5	1	18993623	802	6.32	0.87	12	0.31	668.00	4880.00	5170	20230525	-18.28	3345	20231023	26.31	5080	-16.83	20240205	3730	13.27	20240118	5170	-18.28	20230525	3345	26.31	20231023	1.25	N	378850	500	94 억	329868	N	N	4	N	N
101	20240313	131134	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4260	30	2	0.71	208902500	49450	70.85	4230	4280	4175	5490	2965	4230	4224.52	1.74	12726	4326	4277	4221	4172	4116	4302	4197	95	1260	500	3040	5	1	18993623	809	6.38	0.87	12	0.26	668.00	4880.00	5170	20230525	-17.60	3345	20231023	27.35	5080	-16.14	20240205	3730	14.21	20240118	5170	-17.60	20230525	3345	27.35	20231023	1.25	N	378850	500	94 억	329868	N	N	4	N	N
102	20240313	121128	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4260	30	2	0.71	194330550	46020	65.94	4230	4280	4175	5490	2965	4230	4222.74	1.74	12885	4326	4277	4221	4172	4116	4302	4197	95	1260	500	3040	5	1	18993623	809	6.38	0.87	12	0.24	668.00	4880.00	5170	20230525	-17.60	3345	20231023	27.35	5080	-16.14	20240205	3730	14.21	20240118	5170	-17.60	20230525	3345	27.35	20231023	1.25	N	378850	500	94 억	329868	N	N	4	N	N
103	20240313	111123	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4240	10	2	0.24	178114165	42196	60.46	4230	4280	4175	5490	2965	4230	4221.11	1.74	12204	4326	4277	4221	4172	4116	4302	4197	95	1260	500	3040	5	1	18993623	805	6.35	0.87	12	0.22	668.00	4880.00	5170	20230525	-17.99	3345	20231023	26.76	5080	-16.54	20240205	3730	13.67	20240118	5170	-17.99	20230525	3345	26.76	20231023	1.25	N	378850	500	94 억	329868	N	N	4	N	N
104	20240313	101122	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4230	0	3	0.00	95776505	22822	32.70	4230	4235	4175	5490	2965	4230	4196.67	1.74	-95	4326	4277	4221	4172	4116	4302	4197	95	1260	500	3040	5	1	18993623	803	6.33	0.87	12	0.12	668.00	4880.00	5170	20230525	-18.18	3345	20231023	26.46	5080	-16.73	20240205	3730	13.40	20240118	5170	-18.18	20230525	3345	26.46	20231023	1.25	N	378850	500	94 억	329868	N	N	4	N	N
105	20240313	091131	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4235	5	2	0.12	10189445	2416	3.46	4230	4235	4205	5490	2965	4230	4217.49	1.74	-147	4326	4277	4221	4172	4116	4302	4197	95	1260	500	3040	5	1	18993623	804	6.34	0.87	12	0.01	668.00	4880.00	5170	20230525	-18.09	3345	20231023	26.61	5080	-16.63	20240205	3730	13.54	20240118	5170	-18.09	20230525	3345	26.61	20231023	1.25	N	378850	500	94 억	329868	N	N	4	N	N
106	20240312	161113	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4230	5	2	0.12	292335855	69332	100.13	4205	4270	4165	5490	2960	4225	4216.39	1.71	4657	4401	4312	4256	4167	4111	4285	4140	95	1265	500	3040	5	1	18993623	803	6.33	0.87	12	0.37	668.00	4880.00	5170	20230525	-18.18	3345	20231023	26.46	5080	-16.73	20240205	3730	13.40	20240118	5170	-18.18	20230525	3345	26.46	20231023	1.27	N	378850	500	94 억	324940	N	N	4	N	N
107	20240312	151109	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4205	-20	5	-0.47	276318645	65536	94.65	4205	4270	4165	5490	2960	4225	4216.29	1.71	2989	4401	4312	4256	4167	4111	4285	4140	95	1265	500	3040	5	1	18993623	799	6.29	0.86	12	0.35	668.00	4880.00	5170	20230525	-18.67	3345	20231023	25.71	5080	-17.22	20240205	3730	12.73	20240118	5170	-18.67	20230525	3345	25.71	20231023	1.27	N	378850	500	94 억	324940	N	N	1	N	N
108	20240312	141101	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4210	-15	5	-0.36	187656685	44394	64.11	4205	4270	4200	5490	2960	4225	4227.07	1.71	6476	4401	4312	4256	4167	4111	4285	4140	95	1265	500	3040	5	1	18993623	800	6.30	0.86	12	0.23	668.00	4880.00	5170	20230525	-18.57	3345	20231023	25.86	5080	-17.13	20240205	3730	12.87	20240118	5170	-18.57	20230525	3345	25.86	20231023	1.27	N	378850	500	94 억	324940	N	N	1	N	N
109	20240312	131018	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4245	20	2	0.47	174398775	41247	59.57	4205	4270	4200	5490	2960	4225	4228.16	1.71	6181	4401	4312	4256	4167	4111	4285	4140	95	1265	500	3040	5	1	18993623	806	6.35	0.87	12	0.22	668.00	4880.00	5170	20230525	-17.89	3345	20231023	26.91	5080	-16.44	20240205	3730	13.81	20240118	5170	-17.89	20230525	3345	26.91	20231023	1.27	N	378850	500	94 억	324940	N	N	1	N	N
110	20240312	121114	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4255	30	2	0.71	157421110	37226	53.76	4205	4270	4200	5490	2960	4225	4228.79	1.71	5562	4401	4312	4256	4167	4111	4285	4140	95	1265	500	3040	5	1	18993623	808	6.37	0.87	12	0.20	668.00	4880.00	5170	20230525	-17.70	3345	20231023	27.20	5080	-16.24	20240205	3730	14.08	20240118	5170	-17.70	20230525	3345	27.20	20231023	1.27	N	378850	500	94 억	324940	N	N	1	N	N
111	20240312	111111	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4265	40	2	0.95	134253525	31764	45.87	4205	4270	4200	5490	2960	4225	4226.59	1.71	4084	4401	4312	4256	4167	4111	4285	4140	95	1265	500	3040	5	1	18993623	810	6.38	0.87	12	0.17	668.00	4880.00	5170	20230525	-17.50	3345	20231023	27.50	5080	-16.04	20240205	3730	14.34	20240118	5170	-17.50	20230525	3345	27.50	20231023	1.27	N	378850	500	94 억	324940	N	N	1	N	N
112	20240312	101113	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4270	45	2	1.07	98699160	23380	33.77	4205	4270	4200	5490	2960	4225	4221.52	1.71	864	4401	4312	4256	4167	4111	4285	4140	95	1265	500	3040	5	1	18993623	811	6.39	0.88	12	0.12	668.00	4880.00	5170	20230525	-17.41	3345	20231023	27.65	5080	-15.94	20240205	3730	14.48	20240118	5170	-17.41	20230525	3345	27.65	20231023	1.27	N	378850	500	94 억	324940	N	N	1	N	N
113	20240312	091110	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4205	-20	5	-0.47	18720955	4442	6.42	4205	4255	4205	5490	2960	4225	4214.53	1.71	-1906	4401	4312	4256	4167	4111	4285	4140	95	1265	500	3040	5	1	18993623	799	6.29	0.86	12	0.02	668.00	4880.00	5170	20230525	-18.67	3345	20231023	25.71	5080	-17.22	20240205	3730	12.73	20240118	5170	-18.67	20230525	3345	25.71	20231023	1.27	N	378850	500	94 억	324940	N	N	1	N	N
114	20240311	161107	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4225	-115	5	-2.65	293847355	69176	82.00	4340	4345	4200	5640	3040	4340	4247.82	1.83	-19952	4490	4415	4340	4265	4190	4452	4302	95	1300	500	3120	5	1	18993623	802	6.32	0.87	12	0.36	668.00	4880.00	5170	20230525	-18.28	3345	20231023	26.31	5080	-16.83	20240205	3730	13.27	20240118	5170	-18.28	20230525	3345	26.31	20231023	1.23	N	378850	500	94 억	347265	N	N	1	N	N
115	20240311	151105	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4205	-135	5	-3.11	270274815	63590	75.38	4340	4345	4200	5640	3040	4340	4250.27	1.83	-17908	4490	4415	4340	4265	4190	4452	4302	95	1300	500	3120	5	1	18993623	799	6.29	0.86	12	0.33	668.00	4880.00	5170	20230525	-18.67	3345	20231023	25.71	5080	-17.22	20240205	3730	12.73	20240118	5170	-18.67	20230525	3345	25.71	20231023	1.23	N	378850	500	94 억	347265	N	N	9	N	N
116	20240311	141103	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4220	-120	5	-2.76	225024785	52839	62.63	4340	4345	4215	5640	3040	4340	4258.69	1.83	-13044	4490	4415	4340	4265	4190	4452	4302	95	1300	500	3120	5	1	18993623	802	6.32	0.86	12	0.28	668.00	4880.00	5170	20230525	-18.38	3345	20231023	26.16	5080	-16.93	20240205	3730	13.14	20240118	5170	-18.38	20230525	3345	26.16	20231023	1.23	N	378850	500	94 억	347265	N	N	9	N	N
117	20240311	131103	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4240	-100	5	-2.30	195661325	45886	54.39	4340	4345	4225	5640	3040	4340	4264.07	1.83	-12100	4490	4415	4340	4265	4190	4452	4302	95	1300	500	3120	5	1	18993623	805	6.35	0.87	12	0.24	668.00	4880.00	5170	20230525	-17.99	3345	20231023	26.76	5080	-16.54	20240205	3730	13.67	20240118	5170	-17.99	20230525	3345	26.76	20231023	1.23	N	378850	500	94 억	347265	N	N	9	N	N
118	20240311	121105	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4235	-105	5	-2.42	177930705	41698	49.43	4340	4345	4230	5640	3040	4340	4267.13	1.83	-9697	4490	4415	4340	4265	4190	4452	4302	95	1300	500	3120	5	1	18993623	804	6.34	0.87	12	0.22	668.00	4880.00	5170	20230525	-18.09	3345	20231023	26.61	5080	-16.63	20240205	3730	13.54	20240118	5170	-18.09	20230525	3345	26.61	20231023	1.23	N	378850	500	94 억	347265	N	N	9	N	N
119	20240311	111059	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4240	-100	5	-2.30	151040245	35354	41.91	4340	4345	4240	5640	3040	4340	4272.23	1.83	-7602	4490	4415	4340	4265	4190	4452	4302	95	1300	500	3120	5	1	18993623	805	6.35	0.87	12	0.19	668.00	4880.00	5170	20230525	-17.99	3345	20231023	26.76	5080	-16.54	20240205	3730	13.67	20240118	5170	-17.99	20230525	3345	26.76	20231023	1.23	N	378850	500	94 억	347265	N	N	9	N	N
120	20240311	101051	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4285	-55	5	-1.27	98471605	22986	27.25	4340	4345	4260	5640	3040	4340	4283.98	1.83	-6506	4490	4415	4340	4265	4190	4452	4302	95	1300	500	3120	5	1	18993623	814	6.41	0.88	12	0.12	668.00	4880.00	5170	20230525	-17.12	3345	20231023	28.10	5080	-15.65	20240205	3730	14.88	20240118	5170	-17.12	20230525	3345	28.10	20231023	1.23	N	378850	500	94 억	347265	N	N	9	N	N
121	20240311	091055	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4275	-65	5	-1.50	20428025	4727	5.60	4340	4345	4275	5640	3040	4340	4321.56	1.83	-1821	4490	4415	4340	4265	4190	4452	4302	95	1300	500	3120	5	1	18993623	812	6.40	0.88	12	0.02	668.00	4880.00	5170	20230525	-17.31	3345	20231023	27.80	5080	-15.85	20240205	3730	14.61	20240118	5170	-17.31	20230525	3345	27.80	20231023	1.23	N	378850	500	94 억	347265	N	N	9	N	N
122	20240308	161059	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4340	35	2	0.81	366772550	84261	57.73	4305	4415	4265	5590	3015	4305	4352.88	1.82	11613	4715	4510	4355	4150	3995	4432	4072	95	1285	500	3090	5	1	18993623	824	6.50	0.89	12	0.44	668.00	4880.00	5170	20230525	-16.05	3345	20231023	29.75	5080	-14.57	20240205	3730	16.35	20240118	5170	-16.05	20230525	3345	29.75	20231023	1.23	N	378850	500	94 억	346488	N	N	9	N	N
123	20240308	151059	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4330	25	2	0.58	348818635	80119	54.89	4305	4415	4265	5590	3015	4305	4353.76	1.82	11868	4715	4510	4355	4150	3995	4432	4072	95	1285	500	3090	5	1	18993623	822	6.48	0.89	12	0.42	668.00	4880.00	5170	20230525	-16.25	3345	20231023	29.45	5080	-14.76	20240205	3730	16.09	20240118	5170	-16.25	20230525	3345	29.45	20231023	1.23	N	378850	500	94 억	346488	N	N	3	N	N
124	20240308	141052	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4335	30	2	0.70	315598110	72437	49.63	4305	4415	4265	5590	3015	4305	4356.86	1.82	11583	4715	4510	4355	4150	3995	4432	4072	95	1285	500	3090	5	1	18993623	823	6.49	0.89	12	0.38	668.00	4880.00	5170	20230525	-16.15	3345	20231023	29.60	5080	-14.67	20240205	3730	16.22	20240118	5170	-16.15	20230525	3345	29.60	20231023	1.23	N	378850	500	94 억	346488	N	N	3	N	N
125	20240308	131047	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4310	5	2	0.12	290321030	66580	45.62	4305	4415	4265	5590	3015	4305	4360.48	1.82	12620	4715	4510	4355	4150	3995	4432	4072	95	1285	500	3090	5	1	18993623	819	6.45	0.88	12	0.35	668.00	4880.00	5170	20230525	-16.63	3345	20231023	28.85	5080	-15.16	20240205	3730	15.55	20240118	5170	-16.63	20230525	3345	28.85	20231023	1.23	N	378850	500	94 억	346488	N	N	3	N	N
126	20240308	121051	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4345	40	2	0.93	226305670	51710	35.43	4305	4415	4265	5590	3015	4305	4376.44	1.82	10070	4715	4510	4355	4150	3995	4432	4072	95	1285	500	3090	5	1	18993623	825	6.50	0.89	12	0.27	668.00	4880.00	5170	20230525	-15.96	3345	20231023	29.90	5080	-14.47	20240205	3730	16.49	20240118	5170	-15.96	20230525	3345	29.90	20231023	1.23	N	378850	500	94 억	346488	N	N	3	N	N
127	20240308	111053	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4385	80	2	1.86	185042165	42263	28.96	4305	4415	4265	5590	3015	4305	4378.35	1.82	10590	4715	4510	4355	4150	3995	4432	4072	95	1285	500	3090	5	1	18993623	833	6.56	0.90	12	0.22	668.00	4880.00	5170	20230525	-15.18	3345	20231023	31.09	5080	-13.68	20240205	3730	17.56	20240118	5170	-15.18	20230525	3345	31.09	20231023	1.23	N	378850	500	94 억	346488	N	N	3	N	N
128	20240308	101047	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4395	90	2	2.09	154712985	35346	24.22	4305	4415	4265	5590	3015	4305	4377.10	1.82	8732	4715	4510	4355	4150	3995	4432	4072	95	1285	500	3090	5	1	18993623	835	6.58	0.90	12	0.19	668.00	4880.00	5170	20230525	-14.99	3345	20231023	31.39	5080	-13.48	20240205	3730	17.83	20240118	5170	-14.99	20230525	3345	31.39	20231023	1.23	N	378850	500	94 억	346488	N	N	3	N	N
129	20240308	091047	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4370	65	2	1.51	14947310	3443	2.36	4305	4375	4265	5590	3015	4305	4341.36	1.82	2041	4715	4510	4355	4150	3995	4432	4072	95	1285	500	3090	5	1	18993623	830	6.54	0.90	12	0.02	668.00	4880.00	5170	20230525	-15.47	3345	20231023	30.64	5080	-13.98	20240205	3730	17.16	20240118	5170	-15.47	20230525	3345	30.64	20231023	1.23	N	378850	500	94 억	346488	N	N	3	N	N
130	20240307	161047	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4305	-20	5	-0.46	622211770	145242	318.18	4330	4560	4200	5620	3030	4325	4283.78	1.84	-3297	4398	4361	4298	4261	4198	4380	4280	95	1295	500	3110	5	1	18993623	818	6.44	0.88	12	0.76	668.00	4880.00	5170	20230525	-16.73	3345	20231023	28.70	5080	-15.26	20240205	3730	15.42	20240118	5170	-16.73	20230525	3345	28.70	20231023	1.28	N	378850	500	94 억	350427	N	N	3	N	N
131	20240307	151029	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4295	-30	5	-0.69	597679715	139543	305.69	4330	4560	4200	5620	3030	4325	4283.12	1.84	-2557	4398	4361	4298	4261	4198	4380	4280	95	1295	500	3110	5	1	18993623	816	6.43	0.88	12	0.73	668.00	4880.00	5170	20230525	-16.92	3345	20231023	28.40	5080	-15.45	20240205	3730	15.15	20240118	5170	-16.92	20230525	3345	28.40	20231023	1.28	N	378850	500	94 억	350427	N	N	47	N	N
132	20240307	141024	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4235	-90	5	-2.08	521270485	121701	266.61	4330	4560	4200	5620	3030	4325	4283.21	1.84	3753	4398	4361	4298	4261	4198	4380	4280	95	1295	500	3110	5	1	18993623	804	6.34	0.87	12	0.64	668.00	4880.00	5170	20230525	-18.09	3345	20231023	26.61	5080	-16.63	20240205	3730	13.54	20240118	5170	-18.09	20230525	3345	26.61	20231023	1.28	N	378850	500	94 억	350427	N	N	47	N	N
133	20240307	131036	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4215	-110	5	-2.54	476487445	111098	243.38	4330	4560	4200	5620	3030	4325	4288.89	1.84	-6	4398	4361	4298	4261	4198	4380	4280	95	1295	500	3110	5	1	18993623	801	6.31	0.86	12	0.58	668.00	4880.00	5170	20230525	-18.47	3345	20231023	26.01	5080	-17.03	20240205	3730	13.00	20240118	5170	-18.47	20230525	3345	26.01	20231023	1.28	N	378850	500	94 억	350427	N	N	47	N	N
134	20240307	121041	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4250	-75	5	-1.73	192492060	45334	99.31	4330	4330	4200	5620	3030	4325	4246.09	1.84	5269	4398	4361	4298	4261	4198	4380	4280	95	1295	500	3110	5	1	18993623	807	6.36	0.87	12	0.24	668.00	4880.00	5170	20230525	-17.79	3345	20231023	27.06	5080	-16.34	20240205	3730	13.94	20240118	5170	-17.79	20230525	3345	27.06	20231023	1.28	N	378850	500	94 억	350427	N	N	47	N	N
135	20240307	111048	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4250	-75	5	-1.73	173705925	40888	89.57	4330	4330	4200	5620	3030	4325	4248.34	1.84	5020	4398	4361	4298	4261	4198	4380	4280	95	1295	500	3110	5	1	18993623	807	6.36	0.87	12	0.22	668.00	4880.00	5170	20230525	-17.79	3345	20231023	27.06	5080	-16.34	20240205	3730	13.94	20240118	5170	-17.79	20230525	3345	27.06	20231023	1.28	N	378850	500	94 억	350427	N	N	47	N	N
136	20240307	101040	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4245	-80	5	-1.85	143231580	33705	73.84	4330	4330	4200	5620	3030	4325	4249.56	1.84	4538	4398	4361	4298	4261	4198	4380	4280	95	1295	500	3110	5	1	18993623	806	6.35	0.87	12	0.18	668.00	4880.00	5170	20230525	-17.89	3345	20231023	26.91	5080	-16.44	20240205	3730	13.81	20240118	5170	-17.89	20230525	3345	26.91	20231023	1.28	N	378850	500	94 억	350427	N	N	47	N	N
137	20240307	091042	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4290	-35	5	-0.81	29749225	6896	15.11	4330	4330	4290	5620	3030	4325	4313.98	1.84	-2211	4398	4361	4298	4261	4198	4380	4280	95	1295	500	3110	5	1	18993623	815	6.42	0.88	12	0.04	668.00	4880.00	5170	20230525	-17.02	3345	20231023	28.25	5080	-15.55	20240205	3730	15.01	20240118	5170	-17.02	20230525	3345	28.25	20231023	1.28	N	378850	500	94 억	350427	N	N	47	N	N
138	20240306	161033	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4325	85	2	2.00	189598810	44149	39.81	4245	4335	4235	5510	2970	4240	4294.43	1.82	4082	4410	4325	4260	4175	4110	4292	4142	95	1270	500	3050	5	1	18993623	821	6.47	0.89	12	0.23	668.00	4880.00	5170	20230525	-16.34	3345	20231023	29.30	5080	-14.86	20240205	3730	15.95	20240118	5170	-16.34	20230525	3345	29.30	20231023	1.30	N	378850	500	94 억	344845	N	N	47	N	N
139	20240306	151035	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4320	80	2	1.89	176117265	41031	37.00	4245	4335	4235	5510	2970	4240	4292.30	1.82	4440	4410	4325	4260	4175	4110	4292	4142	95	1270	500	3050	5	1	18993623	821	6.47	0.89	12	0.22	668.00	4880.00	5170	20230525	-16.44	3345	20231023	29.15	5080	-14.96	20240205	3730	15.82	20240118	5170	-16.44	20230525	3345	29.15	20231023	1.30	N	378850	500	94 억	344845	N	N	16	N	N
140	20240306	141042	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4305	65	2	1.53	149715205	34912	31.48	4245	4335	4235	5510	2970	4240	4288.36	1.82	6492	4410	4325	4260	4175	4110	4292	4142	95	1270	500	3050	5	1	18993623	818	6.44	0.88	12	0.18	668.00	4880.00	5170	20230525	-16.73	3345	20231023	28.70	5080	-15.26	20240205	3730	15.42	20240118	5170	-16.73	20230525	3345	28.70	20231023	1.30	N	378850	500	94 억	344845	N	N	16	N	N
141	20240306	131042	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4300	60	2	1.42	99445230	23228	20.95	4245	4315	4235	5510	2970	4240	4281.27	1.82	2054	4410	4325	4260	4175	4110	4292	4142	95	1270	500	3050	5	1	18993623	817	6.44	0.88	12	0.12	668.00	4880.00	5170	20230525	-16.83	3345	20231023	28.55	5080	-15.35	20240205	3730	15.28	20240118	5170	-16.83	20230525	3345	28.55	20231023	1.30	N	378850	500	94 억	344845	N	N	16	N	N
142	20240306	121040	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4290	50	2	1.18	83312140	19466	17.55	4245	4315	4235	5510	2970	4240	4279.88	1.82	1498	4410	4325	4260	4175	4110	4292	4142	95	1270	500	3050	5	1	18993623	815	6.42	0.88	12	0.10	668.00	4880.00	5170	20230525	-17.02	3345	20231023	28.25	5080	-15.55	20240205	3730	15.01	20240118	5170	-17.02	20230525	3345	28.25	20231023	1.30	N	378850	500	94 억	344845	N	N	16	N	N
143	20240306	111038	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4310	70	2	1.65	58974160	13774	12.42	4245	4315	4235	5510	2970	4240	4281.56	1.82	1110	4410	4325	4260	4175	4110	4292	4142	95	1270	500	3050	5	1	18993623	819	6.45	0.88	12	0.07	668.00	4880.00	5170	20230525	-16.63	3345	20231023	28.85	5080	-15.16	20240205	3730	15.55	20240118	5170	-16.63	20230525	3345	28.85	20231023	1.30	N	378850	500	94 억	344845	N	N	16	N	N
144	20240306	101014	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4300	60	2	1.42	43327045	10130	9.14	4245	4315	4235	5510	2970	4240	4277.10	1.82	37	4410	4325	4260	4175	4110	4292	4142	95	1270	500	3050	5	1	18993623	817	6.44	0.88	12	0.05	668.00	4880.00	5170	20230525	-16.83	3345	20231023	28.55	5080	-15.35	20240205	3730	15.28	20240118	5170	-16.83	20230525	3345	28.55	20231023	1.30	N	378850	500	94 억	344845	N	N	16	N	N
145	20240306	091033	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4285	45	2	1.06	10604130	2497	2.25	4245	4285	4235	5510	2970	4240	4246.75	1.82	-444	4410	4325	4260	4175	4110	4292	4142	95	1270	500	3050	5	1	18993623	814	6.41	0.88	12	0.01	668.00	4880.00	5170	20230525	-17.12	3345	20231023	28.10	5080	-15.65	20240205	3730	14.88	20240118	5170	-17.12	20230525	3345	28.10	20231023	1.30	N	378850	500	94 억	344845	N	N	16	N	N
146	20240305	161027	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4240	-60	5	-1.40	469795845	110319	79.57	4285	4345	4195	5590	3010	4300	4258.52	1.67	22256	4533	4416	4358	4241	4183	4387	4212	95	1290	500	3090	5	1	18993623	805	6.35	0.87	12	0.58	668.00	4880.00	5170	20230525	-17.99	3345	20231023	26.76	5080	-16.54	20240205	3730	13.67	20240118	5170	-17.99	20230525	3345	26.76	20231023	1.28	N	378850	500	94 억	316627	N	N	16	N	N
147	20240305	151028	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4245	-55	5	-1.28	452408825	106221	76.62	4285	4345	4195	5590	3010	4300	4259.12	1.67	22218	4533	4416	4358	4241	4183	4387	4212	95	1290	500	3090	5	1	18993623	806	6.35	0.87	12	0.56	668.00	4880.00	5170	20230525	-17.89	3345	20231023	26.91	5080	-16.44	20240205	3730	13.81	20240118	5170	-17.89	20230525	3345	26.91	20231023	1.28	N	378850	500	94 억	316627	N	N	26	N	N
148	20240305	141017	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4245	-55	5	-1.28	428269935	100527	72.51	4285	4345	4195	5590	3010	4300	4260.24	1.67	18712	4533	4416	4358	4241	4183	4387	4212	95	1290	500	3090	5	1	18993623	806	6.35	0.87	12	0.53	668.00	4880.00	5170	20230525	-17.89	3345	20231023	26.91	5080	-16.44	20240205	3730	13.81	20240118	5170	-17.89	20230525	3345	26.91	20231023	1.28	N	378850	500	94 억	316627	N	N	26	N	N
149	20240305	131018	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4265	-35	5	-0.81	410372870	96315	69.47	4285	4345	4195	5590	3010	4300	4260.73	1.67	18140	4533	4416	4358	4241	4183	4387	4212	95	1290	500	3090	5	1	18993623	810	6.38	0.87	12	0.51	668.00	4880.00	5170	20230525	-17.50	3345	20231023	27.50	5080	-16.04	20240205	3730	14.34	20240118	5170	-17.50	20230525	3345	27.50	20231023	1.28	N	378850	500	94 억	316627	N	N	26	N	N
150	20240305	121021	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4250	-50	5	-1.16	375825150	88185	63.61	4285	4345	4195	5590	3010	4300	4261.77	1.67	16665	4533	4416	4358	4241	4183	4387	4212	95	1290	500	3090	5	1	18993623	807	6.36	0.87	12	0.46	668.00	4880.00	5170	20230525	-17.79	3345	20231023	27.06	5080	-16.34	20240205	3730	13.94	20240118	5170	-17.79	20230525	3345	27.06	20231023	1.28	N	378850	500	94 억	316627	N	N	26	N	N
151	20240305	111021	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4240	-60	5	-1.40	272986235	63813	46.03	4285	4345	4235	5590	3010	4300	4277.90	1.67	10749	4533	4416	4358	4241	4183	4387	4212	95	1290	500	3090	5	1	18993623	805	6.35	0.87	12	0.34	668.00	4880.00	5170	20230525	-17.99	3345	20231023	26.76	5080	-16.54	20240205	3730	13.67	20240118	5170	-17.99	20230525	3345	26.76	20231023	1.28	N	378850	500	94 억	316627	N	N	26	N	N
152	20240305	101017	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4275	-25	5	-0.58	136798435	31850	22.97	4285	4345	4275	5590	3010	4300	4295.08	1.67	5109	4533	4416	4358	4241	4183	4387	4212	95	1290	500	3090	5	1	18993623	812	6.40	0.88	12	0.17	668.00	4880.00	5170	20230525	-17.31	3345	20231023	27.80	5080	-15.85	20240205	3730	14.61	20240118	5170	-17.31	20230525	3345	27.80	20231023	1.28	N	378850	500	94 억	316627	N	N	26	N	N
153	20240305	091016	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4310	10	2	0.23	55106645	12804	9.24	4285	4345	4275	5590	3010	4300	4303.87	1.67	3896	4533	4416	4358	4241	4183	4387	4212	95	1290	500	3090	5	1	18993623	819	6.45	0.88	12	0.07	668.00	4880.00	5170	20230525	-16.63	3345	20231023	28.85	5080	-15.16	20240205	3730	15.55	20240118	5170	-16.63	20230525	3345	28.85	20231023	1.28	N	378850	500	94 억	316627	N	N	26	N	N
154	20240304	161016	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4300	-155	5	-3.48	590097030	135024	61.41	4410	4475	4300	5790	3120	4455	4370.47	1.56	19357	4691	4572	4466	4347	4241	4520	4295	95	1335	500	3200	5	1	18993623	817	6.44	0.88	12	0.71	668.00	4880.00	5170	20230525	-16.83	3345	20231023	28.55	5080	-15.35	20240205	3730	15.28	20240118	5170	-16.83	20230525	3345	28.55	20231023	1.18	N	378850	500	94 억	297107	N	N	26	N	N
155	20240304	151011	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4355	-100	5	-2.24	464899140	106037	48.23	4410	4475	4335	5790	3120	4455	4383.99	1.56	18394	4691	4572	4466	4347	4241	4520	4295	95	1335	500	3200	5	1	18993623	827	6.52	0.89	12	0.56	668.00	4880.00	5170	20230525	-15.76	3345	20231023	30.19	5080	-14.27	20240205	3730	16.76	20240118	5170	-15.76	20230525	3345	30.19	20231023	1.18	N	378850	500	94 억	297107	N	N	33	N	N
156	20240304	140941	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4365	-90	5	-2.02	432229915	98529	44.82	4410	4475	4335	5790	3120	4455	4386.50	1.56	19510	4691	4572	4466	4347	4241	4520	4295	95	1335	500	3200	5	1	18993623	829	6.53	0.89	12	0.52	668.00	4880.00	5170	20230525	-15.57	3345	20231023	30.49	5080	-14.07	20240205	3730	17.02	20240118	5170	-15.57	20230525	3345	30.49	20231023	1.18	N	378850	500	94 억	297107	N	N	33	N	N
157	20240304	131006	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4340	-115	5	-2.58	388043100	88365	40.19	4410	4475	4340	5790	3120	4455	4391.02	1.56	20978	4691	4572	4466	4347	4241	4520	4295	95	1335	500	3200	5	1	18993623	824	6.50	0.89	12	0.47	668.00	4880.00	5170	20230525	-16.05	3345	20231023	29.75	5080	-14.57	20240205	3730	16.35	20240118	5170	-16.05	20230525	3345	29.75	20231023	1.18	N	378850	500	94 억	297107	N	N	33	N	N
158	20240304	120943	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4380	-75	5	-1.68	320364975	72832	33.13	4410	4475	4350	5790	3120	4455	4398.31	1.56	19890	4691	4572	4466	4347	4241	4520	4295	95	1335	500	3200	5	1	18993623	832	6.56	0.90	12	0.38	668.00	4880.00	5170	20230525	-15.28	3345	20231023	30.94	5080	-13.78	20240205	3730	17.43	20240118	5170	-15.28	20230525	3345	30.94	20231023	1.18	N	378850	500	94 억	297107	N	N	33	N	N
159	20240304	110959	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4390	-65	5	-1.46	190603075	43145	19.62	4410	4475	4385	5790	3120	4455	4417.32	1.56	10253	4691	4572	4466	4347	4241	4520	4295	95	1335	500	3200	5	1	18993623	834	6.57	0.90	12	0.23	668.00	4880.00	5170	20230525	-15.09	3345	20231023	31.24	5080	-13.58	20240205	3730	17.69	20240118	5170	-15.09	20230525	3345	31.24	20231023	1.18	N	378850	500	94 억	297107	N	N	33	N	N
160	20240304	101001	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4400	-55	5	-1.23	126432290	28575	13.00	4410	4475	4385	5790	3120	4455	4424.06	1.56	7885	4691	4572	4466	4347	4241	4520	4295	95	1335	500	3200	5	1	18993623	836	6.59	0.90	12	0.15	668.00	4880.00	5170	20230525	-14.89	3345	20231023	31.54	5080	-13.39	20240205	3730	17.96	20240118	5170	-14.89	20230525	3345	31.54	20231023	1.18	N	378850	500	94 억	297107	N	N	33	N	N
161	20240304	090959	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4460	5	2	0.11	65673875	14827	6.74	4410	4475	4385	5790	3120	4455	4428.49	1.56	7888	4691	4572	4466	4347	4241	4520	4295	95	1335	500	3200	5	1	18993623	847	6.68	0.91	12	0.08	668.00	4880.00	5170	20230525	-13.73	3345	20231023	33.33	5080	-12.20	20240205	3730	19.57	20240118	5170	-13.73	20230525	3345	33.33	20231023	1.18	N	378850	500	94 억	297107	N	N	33	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History