KissMeData/023810/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 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	160341	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9650	-240	5	-2.43	305025710	31407	62.36	9950	9950	9650	12850	6930	9890	9712.05	0.32	-5347	10170	10030	9840	9700	9510	9935	9605	50	2960	500	6920	10	1	10000000	965	8.68	0.80	12	0.31	1112.00	12029.00	15360	20230731	-37.17	7770	20231027	24.20	10570	-8.70	20240320	8230	17.25	20240131	15360	-37.17	20230731	7770	24.20	20231027	3.80	N	023810	500	50 억	32018	N	N	3	N	N
3	20240329	150343	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9690	-200	5	-2.02	258151380	26561	52.74	9950	9950	9680	12850	6930	9890	9719.19	0.32	-4058	10170	10030	9840	9700	9510	9935	9605	50	2960	500	6920	10	1	10000000	969	8.71	0.81	12	0.27	1112.00	12029.00	15360	20230731	-36.91	7770	20231027	24.71	10570	-8.33	20240320	8230	17.74	20240131	15360	-36.91	20230731	7770	24.71	20231027	3.80	N	023810	500	50 억	32018	N	N	3	N	N
4	20240329	140339	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9720	-170	5	-1.72	216701370	22287	44.25	9950	9950	9690	12850	6930	9890	9723.22	0.32	-2773	10170	10030	9840	9700	9510	9935	9605	50	2960	500	6920	10	1	10000000	972	8.74	0.81	12	0.22	1112.00	12029.00	15360	20230731	-36.72	7770	20231027	25.10	10570	-8.04	20240320	8230	18.10	20240131	15360	-36.72	20230731	7770	25.10	20231027	3.80	N	023810	500	50 억	32018	N	N	3	N	N
5	20240329	130336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9720	-170	5	-1.72	189375540	19478	38.67	9950	9950	9690	12850	6930	9890	9722.54	0.32	-2684	10170	10030	9840	9700	9510	9935	9605	50	2960	500	6920	10	1	10000000	972	8.74	0.81	12	0.19	1112.00	12029.00	15360	20230731	-36.72	7770	20231027	25.10	10570	-8.04	20240320	8230	18.10	20240131	15360	-36.72	20230731	7770	25.10	20231027	3.80	N	023810	500	50 억	32018	N	N	3	N	N
6	20240329	120338	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9700	-190	5	-1.92	140973510	14490	28.77	9950	9950	9690	12850	6930	9890	9729.02	0.32	-2447	10170	10030	9840	9700	9510	9935	9605	50	2960	500	6920	10	1	10000000	970	8.72	0.81	12	0.14	1112.00	12029.00	15360	20230731	-36.85	7770	20231027	24.84	10570	-8.23	20240320	8230	17.86	20240131	15360	-36.85	20230731	7770	24.84	20231027	3.80	N	023810	500	50 억	32018	N	N	3	N	N
7	20240329	110335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9700	-190	5	-1.92	104611640	10752	21.35	9950	9950	9690	12850	6930	9890	9729.51	0.32	-642	10170	10030	9840	9700	9510	9935	9605	50	2960	500	6920	10	1	10000000	970	8.72	0.81	12	0.11	1112.00	12029.00	15360	20230731	-36.85	7770	20231027	24.84	10570	-8.23	20240320	8230	17.86	20240131	15360	-36.85	20230731	7770	24.84	20231027	3.80	N	023810	500	50 억	32018	N	N	3	N	N
8	20240329	100337	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9720	-170	5	-1.72	47284180	4861	9.65	9950	9950	9700	12850	6930	9890	9727.25	0.32	-605	10170	10030	9840	9700	9510	9935	9605	50	2960	500	6920	10	1	10000000	972	8.74	0.81	12	0.05	1112.00	12029.00	15360	20230731	-36.72	7770	20231027	25.10	10570	-8.04	20240320	8230	18.10	20240131	15360	-36.72	20230731	7770	25.10	20231027	3.80	N	023810	500	50 억	32018	N	N	3	N	N
9	20240329	090332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9810	-80	5	-0.81	4469030	451	0.90	9950	9950	9740	12850	6930	9890	9909.16	0.32	-75	10170	10030	9840	9700	9510	9935	9605	50	2960	500	6920	10	1	10000000	981	8.82	0.82	12	0.00	1112.00	12029.00	15360	20230731	-36.13	7770	20231027	26.25	10570	-7.19	20240320	8230	19.20	20240131	15360	-36.13	20230731	7770	26.25	20231027	3.80	N	023810	500	50 억	32018	N	N	3	N	N
10	20240328	160337	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9890	-200	5	-1.98	491635740	50338	49.31	9980	9980	9650	13110	7070	10090	9766.69	0.46	-12895	10503	10296	9973	9766	9443	10400	9870	50	3020	500	7060	10	1	10000000	989	8.89	0.82	12	0.50	1112.00	12029.00	15360	20230731	-35.61	7770	20231027	27.28	10570	-6.43	20240320	8230	20.17	20240131	15360	-35.61	20230731	7770	27.28	20231027	3.78	N	023810	500	50 억	45857	N	N	3	N	N
11	20240328	150338	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9750	-340	5	-3.37	400156130	41045	40.20	9980	9980	9650	13110	7070	10090	9749.21	0.46	-11690	10503	10296	9973	9766	9443	10400	9870	50	3020	500	7060	10	1	10000000	975	8.77	0.81	12	0.41	1112.00	12029.00	15360	20230731	-36.52	7770	20231027	25.48	10570	-7.76	20240320	8230	18.47	20240131	15360	-36.52	20230731	7770	25.48	20231027	3.78	N	023810	500	50 억	45857	N	N	3	N	N
12	20240328	140333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9690	-400	5	-3.96	314951470	32274	31.61	9980	9980	9650	13110	7070	10090	9758.67	0.46	-12680	10503	10296	9973	9766	9443	10400	9870	50	3020	500	7060	10	1	10000000	969	8.71	0.81	12	0.32	1112.00	12029.00	15360	20230731	-36.91	7770	20231027	24.71	10570	-8.33	20240320	8230	17.74	20240131	15360	-36.91	20230731	7770	24.71	20231027	3.78	N	023810	500	50 억	45857	N	N	3	N	N
13	20240328	130334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9670	-420	5	-4.16	269265100	27558	26.99	9980	9980	9650	13110	7070	10090	9770.85	0.46	-9704	10503	10296	9973	9766	9443	10400	9870	50	3020	500	7060	10	1	10000000	967	8.70	0.80	12	0.28	1112.00	12029.00	15360	20230731	-37.04	7770	20231027	24.45	10570	-8.51	20240320	8230	17.50	20240131	15360	-37.04	20230731	7770	24.45	20231027	3.78	N	023810	500	50 억	45857	N	N	3	N	N
14	20240328	120337	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9700	-390	5	-3.87	226527150	23141	22.67	9980	9980	9690	13110	7070	10090	9789.00	0.46	-8692	10503	10296	9973	9766	9443	10400	9870	50	3020	500	7060	10	1	10000000	970	8.72	0.81	12	0.23	1112.00	12029.00	15360	20230731	-36.85	7770	20231027	24.84	10570	-8.23	20240320	8230	17.86	20240131	15360	-36.85	20230731	7770	24.84	20231027	3.78	N	023810	500	50 억	45857	N	N	3	N	N
15	20240328	110335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9810	-280	5	-2.78	142022240	14465	14.17	9980	9980	9730	13110	7070	10090	9818.34	0.46	-4348	10503	10296	9973	9766	9443	10400	9870	50	3020	500	7060	10	1	10000000	981	8.82	0.82	12	0.14	1112.00	12029.00	15360	20230731	-36.13	7770	20231027	26.25	10570	-7.19	20240320	8230	19.20	20240131	15360	-36.13	20230731	7770	26.25	20231027	3.78	N	023810	500	50 억	45857	N	N	3	N	N
16	20240328	100338	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9750	-340	5	-3.37	87731460	8911	8.73	9980	9980	9750	13110	7070	10090	9845.30	0.46	-1186	10503	10296	9973	9766	9443	10400	9870	50	3020	500	7060	10	1	10000000	975	8.77	0.81	12	0.09	1112.00	12029.00	15360	20230731	-36.52	7770	20231027	25.48	10570	-7.76	20240320	8230	18.47	20240131	15360	-36.52	20230731	7770	25.48	20231027	3.78	N	023810	500	50 억	45857	N	N	3	N	N
17	20240328	090341	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9970	-120	5	-1.19	3179840	319	0.31	9980	9980	9950	13110	7070	10090	9968.15	0.46	-198	10503	10296	9973	9766	9443	10400	9870	50	3020	500	7060	10	1	10000000	997	8.97	0.83	12	0.00	1112.00	12029.00	15360	20230731	-35.09	7770	20231027	28.31	10570	-5.68	20240320	8230	21.14	20240131	15360	-35.09	20230731	7770	28.31	20231027	3.78	N	023810	500	50 억	45857	N	N	3	N	N
18	20240327	160339	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10090	140	2	1.41	1003700650	101995	192.63	9950	10180	9650	12930	6970	9950	9840.53	0.26	17308	10290	10120	10010	9840	9730	10065	9785	50	2980	500	6960	10	1	10000000	1009	9.07	0.84	12	1.02	1112.00	12029.00	15360	20230731	-34.31	7770	20231027	29.86	10570	-4.54	20240320	8230	22.60	20240131	15360	-34.31	20230731	7770	29.86	20231027	3.74	N	023810	500	50 억	26139	N	N	3	N	N
19	20240327	150340	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9980	30	2	0.30	922613100	93850	177.25	9950	10180	9650	12930	6970	9950	9830.72	0.26	16279	10290	10120	10010	9840	9730	10065	9785	50	2980	500	6960	10	1	10000000	998	8.97	0.83	12	0.94	1112.00	12029.00	15360	20230731	-35.03	7770	20231027	28.44	10570	-5.58	20240320	8230	21.26	20240131	15360	-35.03	20230731	7770	28.44	20231027	3.74	N	023810	500	50 억	26139	N	N	2	N	N
20	20240327	140340	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10070	120	2	1.21	877176660	89304	168.66	9950	10180	9650	12930	6970	9950	9822.37	0.26	19906	10290	10120	10010	9840	9730	10065	9785	50	2980	500	6960	10	1	10000000	1007	9.06	0.84	12	0.89	1112.00	12029.00	15360	20230731	-34.44	7770	20231027	29.60	10570	-4.73	20240320	8230	22.36	20240131	15360	-34.44	20230731	7770	29.60	20231027	3.74	N	023810	500	50 억	26139	N	N	2	N	N
21	20240327	130340	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9970	20	2	0.20	777959710	79416	149.99	9950	10000	9650	12930	6970	9950	9796.01	0.26	21187	10290	10120	10010	9840	9730	10065	9785	50	2980	500	6960	10	1	10000000	997	8.97	0.83	12	0.79	1112.00	12029.00	15360	20230731	-35.09	7770	20231027	28.31	10570	-5.68	20240320	8230	21.14	20240131	15360	-35.09	20230731	7770	28.31	20231027	3.74	N	023810	500	50 억	26139	N	N	2	N	N
22	20240327	120340	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9720	-230	5	-2.31	538270660	55117	104.09	9950	9980	9650	12930	6970	9950	9765.96	0.26	21736	10290	10120	10010	9840	9730	10065	9785	50	2980	500	6960	10	1	10000000	972	8.74	0.81	12	0.55	1112.00	12029.00	15360	20230731	-36.72	7770	20231027	25.10	10570	-8.04	20240320	8230	18.10	20240131	15360	-36.72	20230731	7770	25.10	20231027	3.74	N	023810	500	50 억	26139	N	N	2	N	N
23	20240327	110340	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9730	-220	5	-2.21	413759170	42285	79.86	9950	9980	9700	12930	6970	9950	9785.01	0.26	21681	10290	10120	10010	9840	9730	10065	9785	50	2980	500	6960	10	1	10000000	973	8.75	0.81	12	0.42	1112.00	12029.00	15360	20230731	-36.65	7770	20231027	25.23	10570	-7.95	20240320	8230	18.23	20240131	15360	-36.65	20230731	7770	25.23	20231027	3.74	N	023810	500	50 억	26139	N	N	2	N	N
24	20240327	100336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9840	-110	5	-1.11	108777330	11010	20.79	9950	9980	9840	12930	6970	9950	9879.87	0.26	4575	10290	10120	10010	9840	9730	10065	9785	50	2980	500	6960	10	1	10000000	984	8.85	0.82	12	0.11	1112.00	12029.00	15360	20230731	-35.94	7770	20231027	26.64	10570	-6.91	20240320	8230	19.56	20240131	15360	-35.94	20230731	7770	26.64	20231027	3.74	N	023810	500	50 억	26139	N	N	2	N	N
25	20240327	090340	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9960	10	2	0.10	4859300	488	0.92	9950	9960	9950	12930	6970	9950	9957.58	0.26	76	10290	10120	10010	9840	9730	10065	9785	50	2980	500	6960	10	1	10000000	996	8.96	0.83	12	0.00	1112.00	12029.00	15360	20230731	-35.16	7770	20231027	28.19	10570	-5.77	20240320	8230	21.02	20240131	15360	-35.16	20230731	7770	28.19	20231027	3.74	N	023810	500	50 억	26139	N	N	2	N	N
26	20240326	150335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10010	-260	5	-2.53	471625320	46994	72.09	10120	10180	9900	13350	7190	10270	10035.86	0.26	2405	10703	10486	10273	10056	9843	10380	9950	50	3080	500	7180	10	1	10000000	1001	7.58	0.88	12	0.47	1320.00	11399.00	15360	20230731	-34.83	7770	20231027	28.83	10570	-5.30	20240320	8230	21.63	20240131	15360	-34.83	20230731	7770	28.83	20231027	3.73	N	023810	500	50 억	26380	N	N	17	N	N
27	20240326	140333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10010	-260	5	-2.53	441598910	43997	67.49	10120	10180	9900	13350	7190	10270	10037.02	0.26	2003	10703	10486	10273	10056	9843	10380	9950	50	3080	500	7180	10	1	10000000	1001	7.58	0.88	12	0.44	1320.00	11399.00	15360	20230731	-34.83	7770	20231027	28.83	10570	-5.30	20240320	8230	21.63	20240131	15360	-34.83	20230731	7770	28.83	20231027	3.73	N	023810	500	50 억	26380	N	N	17	N	N
28	20240326	130333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10030	-240	5	-2.34	360996620	35927	55.11	10120	10180	9900	13350	7190	10270	10048.06	0.26	1309	10703	10486	10273	10056	9843	10380	9950	50	3080	500	7180	10	1	10000000	1003	7.60	0.88	12	0.36	1320.00	11399.00	15360	20230731	-34.70	7770	20231027	29.09	10570	-5.11	20240320	8230	21.87	20240131	15360	-34.70	20230731	7770	29.09	20231027	3.73	N	023810	500	50 억	26380	N	N	17	N	N
29	20240326	120334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10070	-200	5	-1.95	311430820	30997	47.55	10120	10180	9900	13350	7190	10270	10047.13	0.26	3785	10703	10486	10273	10056	9843	10380	9950	50	3080	500	7180	10	1	10000000	1007	7.63	0.88	12	0.31	1320.00	11399.00	15360	20230731	-34.44	7770	20231027	29.60	10570	-4.73	20240320	8230	22.36	20240131	15360	-34.44	20230731	7770	29.60	20231027	3.73	N	023810	500	50 억	26380	N	N	17	N	N
30	20240326	110329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10080	-190	5	-1.85	277586660	27638	42.40	10120	10180	9900	13350	7190	10270	10043.66	0.26	3932	10703	10486	10273	10056	9843	10380	9950	50	3080	500	7180	10	1	10000000	1008	7.64	0.88	12	0.28	1320.00	11399.00	15360	20230731	-34.38	7770	20231027	29.73	10570	-4.64	20240320	8230	22.48	20240131	15360	-34.38	20230731	7770	29.73	20231027	3.73	N	023810	500	50 억	26380	N	N	17	N	N
31	20240326	100335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10010	-260	5	-2.53	228779400	22771	34.93	10120	10180	9900	13350	7190	10270	10046.96	0.26	2172	10703	10486	10273	10056	9843	10380	9950	50	3080	500	7180	10	1	10000000	1001	7.58	0.88	12	0.23	1320.00	11399.00	15360	20230731	-34.83	7770	20231027	28.83	10570	-5.30	20240320	8230	21.63	20240131	15360	-34.83	20230731	7770	28.83	20231027	3.73	N	023810	500	50 억	26380	N	N	17	N	N
32	20240326	090333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10100	-170	5	-1.66	11886020	1174	1.80	10120	10140	10100	13350	7190	10270	10124.38	0.26	51	10703	10486	10273	10056	9843	10380	9950	50	3080	500	7180	10	1	10000000	1010	7.65	0.89	12	0.01	1320.00	11399.00	15360	20230731	-34.24	7770	20231027	29.99	10570	-4.45	20240320	8230	22.72	20240131	15360	-34.24	20230731	7770	29.99	20231027	3.73	N	023810	500	50 억	26380	N	N	17	N	N
33	20240325	160343	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10270	-20	5	-0.19	666829160	65189	127.44	10490	10490	10060	13370	7210	10290	10229.15	0.38	-11000	10656	10472	10246	10062	9836	10360	9950	50	3080	500	7200	10	1	10000000	1027	7.78	0.90	12	0.65	1320.00	11399.00	15360	20230731	-33.14	7770	20231027	32.18	10570	-2.84	20240320	8230	24.79	20240131	15360	-33.14	20230731	7770	32.18	20231027	3.71	N	023810	500	50 억	38070	N	N	17	N	N
34	20240325	150345	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10150	-140	5	-1.36	592820260	57911	113.21	10490	10490	10100	13370	7210	10290	10236.73	0.38	-10019	10656	10472	10246	10062	9836	10360	9950	50	3080	500	7200	10	1	10000000	1015	7.69	0.89	12	0.58	1320.00	11399.00	15360	20230731	-33.92	7770	20231027	30.63	10570	-3.97	20240320	8230	23.33	20240131	15360	-33.92	20230731	7770	30.63	20231027	3.71	N	023810	500	50 억	38070	N	N	9	N	N
35	20240325	140345	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10240	-50	5	-0.49	549383100	53645	104.87	10490	10490	10100	13370	7210	10290	10241.07	0.38	-8905	10656	10472	10246	10062	9836	10360	9950	50	3080	500	7200	10	1	10000000	1024	7.76	0.90	12	0.54	1320.00	11399.00	15360	20230731	-33.33	7770	20231027	31.79	10570	-3.12	20240320	8230	24.42	20240131	15360	-33.33	20230731	7770	31.79	20231027	3.71	N	023810	500	50 억	38070	N	N	9	N	N
36	20240325	130346	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10230	-60	5	-0.58	452826890	44205	86.42	10490	10490	10100	13370	7210	10290	10243.77	0.38	-8904	10656	10472	10246	10062	9836	10360	9950	50	3080	500	7200	10	1	10000000	1023	7.75	0.90	12	0.44	1320.00	11399.00	15360	20230731	-33.40	7770	20231027	31.66	10570	-3.22	20240320	8230	24.30	20240131	15360	-33.40	20230731	7770	31.66	20231027	3.71	N	023810	500	50 억	38070	N	N	9	N	N
37	20240325	120351	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10250	-40	5	-0.39	396354230	38678	75.61	10490	10490	10100	13370	7210	10290	10247.51	0.38	-7924	10656	10472	10246	10062	9836	10360	9950	50	3080	500	7200	10	1	10000000	1025	7.77	0.90	12	0.39	1320.00	11399.00	15360	20230731	-33.27	7770	20231027	31.92	10570	-3.03	20240320	8230	24.54	20240131	15360	-33.27	20230731	7770	31.92	20231027	3.71	N	023810	500	50 억	38070	N	N	9	N	N
38	20240325	110348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10140	-150	5	-1.46	328470430	32001	62.56	10490	10490	10140	13370	7210	10290	10264.36	0.38	-7486	10656	10472	10246	10062	9836	10360	9950	50	3080	500	7200	10	1	10000000	1014	7.68	0.89	12	0.32	1320.00	11399.00	15360	20230731	-33.98	7770	20231027	30.50	10570	-4.07	20240320	8230	23.21	20240131	15360	-33.98	20230731	7770	30.50	20231027	3.71	N	023810	500	50 억	38070	N	N	9	N	N
39	20240325	100346	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10210	-80	5	-0.78	248768030	24183	47.28	10490	10490	10160	13370	7210	10290	10286.89	0.38	-5945	10656	10472	10246	10062	9836	10360	9950	50	3080	500	7200	10	1	10000000	1021	7.73	0.90	12	0.24	1320.00	11399.00	15360	20230731	-33.53	7770	20231027	31.40	10570	-3.41	20240320	8230	24.06	20240131	15360	-33.53	20230731	7770	31.40	20231027	3.71	N	023810	500	50 억	38070	N	N	9	N	N
40	20240325	090347	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10360	70	2	0.68	44311280	4260	8.33	10490	10490	10360	13370	7210	10290	10402.24	0.38	-1895	10656	10472	10246	10062	9836	10360	9950	50	3080	500	7200	10	1	10000000	1036	7.85	0.91	12	0.04	1320.00	11399.00	15360	20230731	-32.55	7770	20231027	33.33	10570	-1.99	20240320	8230	25.88	20240131	15360	-32.55	20230731	7770	33.33	20231027	3.71	N	023810	500	50 억	38070	N	N	9	N	N
41	20240322	160344	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10290	-20	5	-0.19	520922520	51088	47.77	10430	10430	10020	13400	7220	10310	10196.48	0.49	-12694	10636	10472	10176	10012	9716	10325	9865	50	3090	500	7210	10	1	10000000	1029	7.80	0.90	12	0.51	1320.00	11399.00	15360	20230731	-33.01	7770	20231027	32.43	10570	-2.65	20240320	8230	25.03	20240131	15360	-33.01	20230731	7770	32.43	20231027	3.78	N	023810	500	50 억	49301	N	N	9	N	N
42	20240322	150348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10350	40	2	0.39	430855650	42341	39.59	10430	10430	10020	13400	7220	10310	10175.85	0.49	-8721	10636	10472	10176	10012	9716	10325	9865	50	3090	500	7210	10	1	10000000	1035	7.84	0.91	12	0.42	1320.00	11399.00	15360	20230731	-32.62	7770	20231027	33.20	10570	-2.08	20240320	8230	25.76	20240131	15360	-32.62	20230731	7770	33.20	20231027	3.78	N	023810	500	50 억	49301	N	N	11	N	N
43	20240322	140344	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10180	-130	5	-1.26	265580060	26261	24.55	10430	10430	10020	13400	7220	10310	10113.10	0.49	-3148	10636	10472	10176	10012	9716	10325	9865	50	3090	500	7210	10	1	10000000	1018	7.71	0.89	12	0.26	1320.00	11399.00	15360	20230731	-33.72	7770	20231027	31.02	10570	-3.69	20240320	8230	23.69	20240131	15360	-33.72	20230731	7770	31.02	20231027	3.78	N	023810	500	50 억	49301	N	N	11	N	N
44	20240322	130345	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10140	-170	5	-1.65	249186340	24648	23.05	10430	10430	10020	13400	7220	10310	10109.80	0.49	-2890	10636	10472	10176	10012	9716	10325	9865	50	3090	500	7210	10	1	10000000	1014	7.68	0.89	12	0.25	1320.00	11399.00	15360	20230731	-33.98	7770	20231027	30.50	10570	-4.07	20240320	8230	23.21	20240131	15360	-33.98	20230731	7770	30.50	20231027	3.78	N	023810	500	50 억	49301	N	N	11	N	N
45	20240322	120340	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10200	-110	5	-1.07	205024310	20290	18.97	10430	10430	10020	13400	7220	10310	10104.70	0.49	-2445	10636	10472	10176	10012	9716	10325	9865	50	3090	500	7210	10	1	10000000	1020	7.73	0.89	12	0.20	1320.00	11399.00	15360	20230731	-33.59	7770	20231027	31.27	10570	-3.50	20240320	8230	23.94	20240131	15360	-33.59	20230731	7770	31.27	20231027	3.78	N	023810	500	50 억	49301	N	N	11	N	N
46	20240322	110347	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10120	-190	5	-1.84	164686480	16312	15.25	10430	10430	10020	13400	7220	10310	10096.03	0.49	-2651	10636	10472	10176	10012	9716	10325	9865	50	3090	500	7210	10	1	10000000	1012	7.67	0.89	12	0.16	1320.00	11399.00	15360	20230731	-34.11	7770	20231027	30.24	10570	-4.26	20240320	8230	22.96	20240131	15360	-34.11	20230731	7770	30.24	20231027	3.78	N	023810	500	50 억	49301	N	N	11	N	N
47	20240322	100346	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10040	-270	5	-2.62	116767410	11563	10.81	10430	10430	10020	13400	7220	10310	10098.37	0.49	-1241	10636	10472	10176	10012	9716	10325	9865	50	3090	500	7210	10	1	10000000	1004	7.61	0.88	12	0.12	1320.00	11399.00	15360	20230731	-34.64	7770	20231027	29.21	10570	-5.01	20240320	8230	21.99	20240131	15360	-34.64	20230731	7770	29.21	20231027	3.78	N	023810	500	50 억	49301	N	N	11	N	N
48	20240322	090341	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10210	-100	5	-0.97	20732070	2011	1.88	10430	10430	10100	13400	7220	10310	10309.33	0.49	-1394	10636	10472	10176	10012	9716	10325	9865	50	3090	500	7210	10	1	10000000	1021	7.73	0.90	12	0.02	1320.00	11399.00	15360	20230731	-33.53	7770	20231027	31.40	10570	-3.41	20240320	8230	24.06	20240131	15360	-33.53	20230731	7770	31.40	20231027	3.78	N	023810	500	50 억	49301	N	N	11	N	N
49	20240321	160342	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10310	-30	5	-0.29	1073957790	106069	58.55	10340	10340	9880	13440	7240	10340	10124.61	0.61	-12596	11246	10792	10116	9662	8986	11020	9890	50	3100	500	7230	10	1	10000000	1031	7.81	0.90	12	1.06	1320.00	11399.00	15360	20230731	-32.88	7770	20231027	32.69	10570	-2.46	20240320	8230	25.27	20240131	15360	-32.88	20230731	7770	32.69	20231027	3.88	N	023810	500	50 억	60591	N	N	11	N	N
50	20240321	150343	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10180	-160	5	-1.55	965095310	95458	52.69	10340	10340	9880	13440	7240	10340	10109.83	0.61	-10685	11246	10792	10116	9662	8986	11020	9890	50	3100	500	7230	10	1	10000000	1018	7.71	0.89	12	0.95	1320.00	11399.00	15360	20230731	-33.72	7770	20231027	31.02	10570	-3.69	20240320	8230	23.69	20240131	15360	-33.72	20230731	7770	31.02	20231027	3.88	N	023810	500	50 억	60591	N	N	0	N	N
51	20240321	140344	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10010	-330	5	-3.19	718025080	71245	39.33	10340	10340	9880	13440	7240	10340	10077.76	0.61	-3759	11246	10792	10116	9662	8986	11020	9890	50	3100	500	7230	10	1	10000000	1001	7.58	0.88	12	0.71	1320.00	11399.00	15360	20230731	-34.83	7770	20231027	28.83	10570	-5.30	20240320	8230	21.63	20240131	15360	-34.83	20230731	7770	28.83	20231027	3.88	N	023810	500	50 억	60591	N	N	0	N	N
52	20240321	130341	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10030	-310	5	-3.00	654886520	64936	35.85	10340	10340	9880	13440	7240	10340	10084.58	0.61	-5309	11246	10792	10116	9662	8986	11020	9890	50	3100	500	7230	10	1	10000000	1003	7.60	0.88	12	0.65	1320.00	11399.00	15360	20230731	-34.70	7770	20231027	29.09	10570	-5.11	20240320	8230	21.87	20240131	15360	-34.70	20230731	7770	29.09	20231027	3.88	N	023810	500	50 억	60591	N	N	0	N	N
53	20240321	120342	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9930	-410	5	-3.97	606466620	60086	33.17	10340	10340	9880	13440	7240	10340	10092.75	0.61	-6516	11246	10792	10116	9662	8986	11020	9890	50	3100	500	7230	10	1	10000000	993	7.52	0.87	12	0.60	1320.00	11399.00	15360	20230731	-35.35	7770	20231027	27.80	10570	-6.05	20240320	8230	20.66	20240131	15360	-35.35	20230731	7770	27.80	20231027	3.88	N	023810	500	50 억	60591	N	N	0	N	N
54	20240321	110343	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9940	-400	5	-3.87	544525650	53854	29.73	10340	10340	9880	13440	7240	10340	10110.57	0.61	-4965	11246	10792	10116	9662	8986	11020	9890	50	3100	500	7230	10	1	10000000	994	7.53	0.87	12	0.54	1320.00	11399.00	15360	20230731	-35.29	7770	20231027	27.93	10570	-5.96	20240320	8230	20.78	20240131	15360	-35.29	20230731	7770	27.93	20231027	3.88	N	023810	500	50 억	60591	N	N	0	N	N
55	20240321	100343	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9890	-450	5	-4.35	472849300	46653	25.75	10340	10340	9890	13440	7240	10340	10134.86	0.61	-5393	11246	10792	10116	9662	8986	11020	9890	50	3100	500	7230	10	1	10000000	989	7.49	0.87	12	0.47	1320.00	11399.00	15360	20230731	-35.61	7770	20231027	27.28	10570	-6.43	20240320	8230	20.17	20240131	15360	-35.61	20230731	7770	27.28	20231027	3.88	N	023810	500	50 억	60591	N	N	0	N	N
56	20240321	090344	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10190	-150	5	-1.45	113738830	11052	6.10	10340	10340	10190	13440	7240	10340	10290.64	0.61	-3124	11246	10792	10116	9662	8986	11020	9890	50	3100	500	7230	10	1	10000000	1019	7.72	0.89	12	0.11	1320.00	11399.00	15360	20230731	-33.66	7770	20231027	31.15	10570	-3.60	20240320	8230	23.82	20240131	15360	-33.66	20230731	7770	31.15	20231027	3.88	N	023810	500	50 억	60591	N	N	0	N	N
57	20240320	160340	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10340	750	2	7.82	1780870150	175454	457.16	9440	10570	9440	12460	6720	9590	10149.39	0.66	-6477	9823	9706	9503	9386	9183	9765	9445	50	2870	500	6710	10	1	10000000	1034	7.83	0.91	12	1.75	1320.00	11399.00	15360	20230731	-32.68	7770	20231027	33.08	10570	-2.18	20240320	8230	25.64	20240131	15360	-32.68	20230731	7770	33.08	20231027	3.88	N	023810	500	50 억	66114	N	N	24	N	N
58	20240320	150340	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	10280	690	2	7.19	1419981420	140519	366.14	9440	10570	9440	12460	6720	9590	10105.26	0.66	-6059	9823	9706	9503	9386	9183	9765	9445	50	2870	500	6710	10	1	10000000	1028	7.79	0.90	12	1.41	1320.00	11399.00	15360	20230731	-33.07	7770	20231027	32.30	10570	-2.74	20240320	8230	24.91	20240131	15360	-33.07	20230731	7770	32.30	20231027	3.88	N	023810	500	50 억	66114	N	N	24	N	N
59	20240320	140344	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9610	20	2	0.21	257293200	26719	69.62	9440	9690	9440	12460	6720	9590	9629.60	0.66	-2691	9823	9706	9503	9386	9183	9765	9445	50	2870	500	6710	10	1	10000000	961	7.28	0.84	12	0.27	1320.00	11399.00	15360	20230731	-37.43	7770	20231027	23.68	9780	-1.74	20240313	8230	16.77	20240131	15360	-37.43	20230731	7770	23.68	20231027	3.88	N	023810	500	50 억	66114	N	N	24	N	N
60	20240320	130346	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9670	80	2	0.83	225226060	23395	60.96	9440	9690	9440	12460	6720	9590	9627.10	0.66	-2478	9823	9706	9503	9386	9183	9765	9445	50	2870	500	6710	10	1	10000000	967	7.33	0.85	12	0.23	1320.00	11399.00	15360	20230731	-37.04	7770	20231027	24.45	9780	-1.12	20240313	8230	17.50	20240131	15360	-37.04	20230731	7770	24.45	20231027	3.88	N	023810	500	50 억	66114	N	N	24	N	N
61	20240320	120343	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9660	70	2	0.73	182335380	18960	49.40	9440	9690	9440	12460	6720	9590	9616.84	0.66	-2296	9823	9706	9503	9386	9183	9765	9445	50	2870	500	6710	10	1	10000000	966	7.32	0.85	12	0.19	1320.00	11399.00	15360	20230731	-37.11	7770	20231027	24.32	9780	-1.23	20240313	8230	17.38	20240131	15360	-37.11	20230731	7770	24.32	20231027	3.88	N	023810	500	50 억	66114	N	N	24	N	N
62	20240320	110342	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9680	90	2	0.94	136584870	14226	37.07	9440	9690	9440	12460	6720	9590	9601.07	0.66	-1687	9823	9706	9503	9386	9183	9765	9445	50	2870	500	6710	10	1	10000000	968	7.33	0.85	12	0.14	1320.00	11399.00	15360	20230731	-36.98	7770	20231027	24.58	9780	-1.02	20240313	8230	17.62	20240131	15360	-36.98	20230731	7770	24.58	20231027	3.88	N	023810	500	50 억	66114	N	N	24	N	N
63	20240320	100341	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9590	0	3	0.00	56402700	5917	15.42	9440	9640	9440	12460	6720	9590	9532.31	0.66	-520	9823	9706	9503	9386	9183	9765	9445	50	2870	500	6710	10	1	10000000	959	7.27	0.84	12	0.06	1320.00	11399.00	15360	20230731	-37.57	7770	20231027	23.42	9780	-1.94	20240313	8230	16.52	20240131	15360	-37.57	20230731	7770	23.42	20231027	3.88	N	023810	500	50 억	66114	N	N	24	N	N
64	20240320	090338	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9440	-150	5	-1.56	9440000	1000	2.61	9440	9440	9440	12460	6720	9590	9440.00	0.66	133	9823	9706	9503	9386	9183	9765	9445	50	2870	500	6710	10	1	10000000	944	7.15	0.83	12	0.01	1320.00	11399.00	15360	20230731	-38.54	7770	20231027	21.49	9780	-3.48	20240313	8230	14.70	20240131	15360	-38.54	20230731	7770	21.49	20231027	3.88	N	023810	500	50 억	66114	N	N	24	N	N
65	20240319	160335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9590	0	3	0.00	361492110	38150	90.71	9440	9620	9300	12460	6720	9590	9475.54	0.70	-4287	9930	9760	9500	9330	9070	9845	9415	50	2870	500	6710	10	1	10000000	959	7.27	0.84	12	0.38	1320.00	11399.00	15360	20230731	-37.57	7770	20231027	23.42	9780	-1.94	20240313	8230	16.52	20240131	15360	-37.57	20230731	7770	23.42	20231027	3.90	N	023810	500	50 억	70326	N	N	24	N	N
66	20240319	150341	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9490	-100	5	-1.04	344331350	36349	86.43	9440	9620	9300	12460	6720	9590	9472.92	0.70	-3801	9930	9760	9500	9330	9070	9845	9415	50	2870	500	6710	10	1	10000000	949	7.19	0.83	12	0.36	1320.00	11399.00	15360	20230731	-38.22	7770	20231027	22.14	9780	-2.97	20240313	8230	15.31	20240131	15360	-38.22	20230731	7770	22.14	20231027	3.90	N	023810	500	50 억	70326	N	N	7	N	N
67	20240319	140341	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9600	10	2	0.10	323417990	34159	81.22	9440	9620	9300	12460	6720	9590	9468.02	0.70	-2841	9930	9760	9500	9330	9070	9845	9415	50	2870	500	6710	10	1	10000000	960	7.27	0.84	12	0.34	1320.00	11399.00	15360	20230731	-37.50	7770	20231027	23.55	9780	-1.84	20240313	8230	16.65	20240131	15360	-37.50	20230731	7770	23.55	20231027	3.90	N	023810	500	50 억	70326	N	N	7	N	N
68	20240319	130321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9560	-30	5	-0.31	295052460	31203	74.19	9440	9600	9300	12460	6720	9590	9455.90	0.70	-2433	9930	9760	9500	9330	9070	9845	9415	50	2870	500	6710	10	1	10000000	956	7.24	0.84	12	0.31	1320.00	11399.00	15360	20230731	-37.76	7770	20231027	23.04	9780	-2.25	20240313	8230	16.16	20240131	15360	-37.76	20230731	7770	23.04	20231027	3.90	N	023810	500	50 억	70326	N	N	7	N	N
69	20240319	120340	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9560	-30	5	-0.31	231478670	24506	58.27	9440	9600	9300	12460	6720	9590	9445.80	0.70	-1104	9930	9760	9500	9330	9070	9845	9415	50	2870	500	6710	10	1	10000000	956	7.24	0.84	12	0.25	1320.00	11399.00	15360	20230731	-37.76	7770	20231027	23.04	9780	-2.25	20240313	8230	16.16	20240131	15360	-37.76	20230731	7770	23.04	20231027	3.90	N	023810	500	50 억	70326	N	N	7	N	N
70	20240319	110340	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9580	-10	5	-0.10	170068660	18052	42.92	9440	9600	9300	12460	6720	9590	9421.04	0.70	839	9930	9760	9500	9330	9070	9845	9415	50	2870	500	6710	10	1	10000000	958	7.26	0.84	12	0.18	1320.00	11399.00	15360	20230731	-37.63	7770	20231027	23.29	9780	-2.04	20240313	8230	16.40	20240131	15360	-37.63	20230731	7770	23.29	20231027	3.90	N	023810	500	50 억	70326	N	N	7	N	N
71	20240319	100342	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9420	-170	5	-1.77	130072610	13851	32.93	9440	9550	9300	12460	6720	9590	9390.85	0.70	1555	9930	9760	9500	9330	9070	9845	9415	50	2870	500	6710	10	1	10000000	942	7.14	0.83	12	0.14	1320.00	11399.00	15360	20230731	-38.67	7770	20231027	21.24	9780	-3.68	20240313	8230	14.46	20240131	15360	-38.67	20230731	7770	21.24	20231027	3.90	N	023810	500	50 억	70326	N	N	7	N	N
72	20240319	090340	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9480	-110	5	-1.15	14494330	1532	3.64	9440	9550	9440	12460	6720	9590	9461.05	0.70	-44	9930	9760	9500	9330	9070	9845	9415	50	2870	500	6710	10	1	10000000	948	7.18	0.83	12	0.02	1320.00	11399.00	15360	20230731	-38.28	7770	20231027	22.01	9780	-3.07	20240313	8230	15.19	20240131	15360	-38.28	20230731	7770	22.01	20231027	3.90	N	023810	500	50 억	70326	N	N	7	N	N
73	20240318	160338	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9590	-60	5	-0.62	398642980	41926	115.69	9540	9670	9240	12540	6760	9650	9508.25	0.83	-12870	9923	9786	9563	9426	9203	9855	9495	50	2890	500	6750	10	1	10000000	959	7.27	0.84	12	0.42	1320.00	11399.00	15360	20230731	-37.57	7770	20231027	23.42	9780	-1.94	20240313	8230	16.52	20240131	15360	-37.57	20230731	7770	23.42	20231027	3.87	N	023810	500	50 억	82869	N	N	7	N	N
74	20240318	150339	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9360	-290	5	-3.01	294999910	30938	85.37	9540	9670	9330	12540	6760	9650	9535.20	0.83	-9913	9923	9786	9563	9426	9203	9855	9495	50	2890	500	6750	10	1	10000000	936	7.09	0.82	12	0.31	1320.00	11399.00	15360	20230731	-39.06	7770	20231027	20.46	9780	-4.29	20240313	8230	13.73	20240131	15360	-39.06	20230731	7770	20.46	20231027	3.87	N	023810	500	50 억	82869	N	N	1	N	N
75	20240318	140339	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9600	-50	5	-0.52	215153400	22491	62.06	9540	9670	9450	12540	6760	9650	9566.20	0.83	-5545	9923	9786	9563	9426	9203	9855	9495	50	2890	500	6750	10	1	10000000	960	7.27	0.84	12	0.22	1320.00	11399.00	15360	20230731	-37.50	7770	20231027	23.55	9780	-1.84	20240313	8230	16.65	20240131	15360	-37.50	20230731	7770	23.55	20231027	3.87	N	023810	500	50 억	82869	N	N	1	N	N
76	20240318	130338	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9640	-10	5	-0.10	174048240	18197	50.21	9540	9670	9450	12540	6760	9650	9564.67	0.83	-4700	9923	9786	9563	9426	9203	9855	9495	50	2890	500	6750	10	1	10000000	964	7.30	0.85	12	0.18	1320.00	11399.00	15360	20230731	-37.24	7770	20231027	24.07	9780	-1.43	20240313	8230	17.13	20240131	15360	-37.24	20230731	7770	24.07	20231027	3.87	N	023810	500	50 억	82869	N	N	1	N	N
77	20240318	120336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9600	-50	5	-0.52	146573660	15340	42.33	9540	9650	9450	12540	6760	9650	9555.00	0.83	-3931	9923	9786	9563	9426	9203	9855	9495	50	2890	500	6750	10	1	10000000	960	7.27	0.84	12	0.15	1320.00	11399.00	15360	20230731	-37.50	7770	20231027	23.55	9780	-1.84	20240313	8230	16.65	20240131	15360	-37.50	20230731	7770	23.55	20231027	3.87	N	023810	500	50 억	82869	N	N	1	N	N
78	20240318	110339	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9530	-120	5	-1.24	115136670	12054	33.26	9540	9650	9450	12540	6760	9650	9551.74	0.83	-2567	9923	9786	9563	9426	9203	9855	9495	50	2890	500	6750	10	1	10000000	953	7.22	0.84	12	0.12	1320.00	11399.00	15360	20230731	-37.96	7770	20231027	22.65	9780	-2.56	20240313	8230	15.80	20240131	15360	-37.96	20230731	7770	22.65	20231027	3.87	N	023810	500	50 억	82869	N	N	1	N	N
79	20240318	100338	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9590	-60	5	-0.62	76252690	7991	22.05	9540	9650	9450	12540	6760	9650	9542.32	0.83	-1711	9923	9786	9563	9426	9203	9855	9495	50	2890	500	6750	10	1	10000000	959	7.27	0.84	12	0.08	1320.00	11399.00	15360	20230731	-37.57	7770	20231027	23.42	9780	-1.94	20240313	8230	16.52	20240131	15360	-37.57	20230731	7770	23.42	20231027	3.87	N	023810	500	50 억	82869	N	N	1	N	N
80	20240318	090336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9540	-110	5	-1.14	28349200	2969	8.19	9540	9650	9540	12540	6760	9650	9548.40	0.83	-180	9923	9786	9563	9426	9203	9855	9495	50	2890	500	6750	10	1	10000000	954	7.23	0.84	12	0.03	1320.00	11399.00	15360	20230731	-37.89	7770	20231027	22.78	9780	-2.45	20240313	8230	15.92	20240131	15360	-37.89	20230731	7770	22.78	20231027	3.87	N	023810	500	50 억	82869	N	N	1	N	N
81	20240315	160334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9650	-20	5	-0.21	344216100	36109	52.90	9610	9700	9340	12570	6770	9670	9532.69	0.91	-9276	9976	9822	9566	9412	9156	9900	9490	50	2900	500	6760	10	1	10000000	965	7.31	0.85	12	0.36	1320.00	11399.00	15360	20230731	-37.17	7770	20231027	24.20	9780	-1.33	20240313	8230	17.25	20240131	15360	-37.17	20230731	7770	24.20	20231027	3.83	N	023810	500	50 억	90629	N	N	1	N	N
82	20240315	150319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9430	-240	5	-2.48	304680770	31972	46.84	9610	9700	9340	12570	6770	9670	9529.61	0.91	-8759	9976	9822	9566	9412	9156	9900	9490	50	2900	500	6760	10	1	10000000	943	7.14	0.83	12	0.32	1320.00	11399.00	15360	20230731	-38.61	7770	20231027	21.36	9780	-3.58	20240313	8230	14.58	20240131	15360	-38.61	20230731	7770	21.36	20231027	3.83	N	023810	500	50 억	90629	N	N	9	N	N
83	20240315	140318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9560	-110	5	-1.14	278184240	29170	42.74	9610	9700	9340	12570	6770	9670	9536.66	0.91	-8777	9976	9822	9566	9412	9156	9900	9490	50	2900	500	6760	10	1	10000000	956	7.24	0.84	12	0.29	1320.00	11399.00	15360	20230731	-37.76	7770	20231027	23.04	9780	-2.25	20240313	8230	16.16	20240131	15360	-37.76	20230731	7770	23.04	20231027	3.83	N	023810	500	50 억	90629	N	N	9	N	N
84	20240315	130336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9690	20	2	0.21	227773910	23920	35.05	9610	9700	9340	12570	6770	9670	9522.32	0.91	-7654	9976	9822	9566	9412	9156	9900	9490	50	2900	500	6760	10	1	10000000	969	7.34	0.85	12	0.24	1320.00	11399.00	15360	20230731	-36.91	7770	20231027	24.71	9780	-0.92	20240313	8230	17.74	20240131	15360	-36.91	20230731	7770	24.71	20231027	3.83	N	023810	500	50 억	90629	N	N	9	N	N
85	20240315	120336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9610	-60	5	-0.62	186632070	19637	28.77	9610	9640	9340	12570	6770	9670	9504.10	0.91	-7013	9976	9822	9566	9412	9156	9900	9490	50	2900	500	6760	10	1	10000000	961	7.28	0.84	12	0.20	1320.00	11399.00	15360	20230731	-37.43	7770	20231027	23.68	9780	-1.74	20240313	8230	16.77	20240131	15360	-37.43	20230731	7770	23.68	20231027	3.83	N	023810	500	50 억	90629	N	N	9	N	N
86	20240315	110335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9600	-70	5	-0.72	155895220	16427	24.07	9610	9640	9340	12570	6770	9670	9490.18	0.91	-5525	9976	9822	9566	9412	9156	9900	9490	50	2900	500	6760	10	1	10000000	960	7.27	0.84	12	0.16	1320.00	11399.00	15360	20230731	-37.50	7770	20231027	23.55	9780	-1.84	20240313	8230	16.65	20240131	15360	-37.50	20230731	7770	23.55	20231027	3.83	N	023810	500	50 억	90629	N	N	9	N	N
87	20240315	100335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9450	-220	5	-2.28	112354610	11845	17.35	9610	9610	9340	12570	6770	9670	9485.40	0.91	-4098	9976	9822	9566	9412	9156	9900	9490	50	2900	500	6760	10	1	10000000	945	7.16	0.83	12	0.12	1320.00	11399.00	15360	20230731	-38.48	7770	20231027	21.62	9780	-3.37	20240313	8230	14.82	20240131	15360	-38.48	20230731	7770	21.62	20231027	3.83	N	023810	500	50 억	90629	N	N	9	N	N
88	20240315	090335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9530	-140	5	-1.45	38012340	3972	5.82	9610	9610	9510	12570	6770	9670	9570.08	0.91	-1765	9976	9822	9566	9412	9156	9900	9490	50	2900	500	6760	10	1	10000000	953	7.22	0.84	12	0.04	1320.00	11399.00	15360	20230731	-37.96	7770	20231027	22.65	9780	-2.56	20240313	8230	15.80	20240131	15360	-37.96	20230731	7770	22.65	20231027	3.83	N	023810	500	50 억	90629	N	N	9	N	N
89	20240314	160332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9670	170	2	1.79	640948730	67583	37.00	9490	9720	9310	12350	6650	9500	9482.88	0.87	3366	10140	9820	9460	9140	8780	9980	9300	50	2850	500	6650	10	1	10000000	967	7.33	0.85	12	0.68	1320.00	11399.00	15360	20230731	-37.04	7770	20231027	24.45	9780	-1.12	20240313	8230	17.50	20240131	15360	-37.04	20230731	7770	24.45	20231027	3.87	N	023810	500	50 억	86998	N	N	9	N	N
90	20240314	150333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9370	-130	5	-1.37	518976680	54804	30.00	9490	9720	9310	12350	6650	9500	9469.69	0.87	1208	10140	9820	9460	9140	8780	9980	9300	50	2850	500	6650	10	1	10000000	937	7.10	0.82	12	0.55	1320.00	11399.00	15360	20230731	-39.00	7770	20231027	20.59	9780	-4.19	20240313	8230	13.85	20240131	15360	-39.00	20230731	7770	20.59	20231027	3.87	N	023810	500	50 억	86998	N	N	4	N	N
91	20240314	140333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9580	80	2	0.84	369541820	39041	21.37	9490	9720	9310	12350	6650	9500	9465.48	0.87	652	10140	9820	9460	9140	8780	9980	9300	50	2850	500	6650	10	1	10000000	958	7.26	0.84	12	0.39	1320.00	11399.00	15360	20230731	-37.63	7770	20231027	23.29	9780	-2.04	20240313	8230	16.40	20240131	15360	-37.63	20230731	7770	23.29	20231027	3.87	N	023810	500	50 억	86998	N	N	4	N	N
92	20240314	130332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9530	30	2	0.32	343370650	36295	19.87	9490	9720	9310	12350	6650	9500	9460.55	0.87	983	10140	9820	9460	9140	8780	9980	9300	50	2850	500	6650	10	1	10000000	953	7.22	0.84	12	0.36	1320.00	11399.00	15360	20230731	-37.96	7770	20231027	22.65	9780	-2.56	20240313	8230	15.80	20240131	15360	-37.96	20230731	7770	22.65	20231027	3.87	N	023810	500	50 억	86998	N	N	4	N	N
93	20240314	120332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9390	-110	5	-1.16	304296200	32160	17.60	9490	9720	9310	12350	6650	9500	9461.95	0.87	-352	10140	9820	9460	9140	8780	9980	9300	50	2850	500	6650	10	1	10000000	939	7.11	0.82	12	0.32	1320.00	11399.00	15360	20230731	-38.87	7770	20231027	20.85	9780	-3.99	20240313	8230	14.09	20240131	15360	-38.87	20230731	7770	20.85	20231027	3.87	N	023810	500	50 억	86998	N	N	4	N	N
94	20240314	110334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9450	-50	5	-0.53	259503010	27373	14.98	9490	9720	9310	12350	6650	9500	9480.25	0.87	-1123	10140	9820	9460	9140	8780	9980	9300	50	2850	500	6650	10	1	10000000	945	7.16	0.83	12	0.27	1320.00	11399.00	15360	20230731	-38.48	7770	20231027	21.62	9780	-3.37	20240313	8230	14.82	20240131	15360	-38.48	20230731	7770	21.62	20231027	3.87	N	023810	500	50 억	86998	N	N	4	N	N
95	20240314	100334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9500	0	3	0.00	162319950	17017	9.32	9490	9720	9400	12350	6650	9500	9538.69	0.87	-2596	10140	9820	9460	9140	8780	9980	9300	50	2850	500	6650	10	1	10000000	950	7.20	0.83	12	0.17	1320.00	11399.00	15360	20230731	-38.15	7770	20231027	22.27	9780	-2.86	20240313	8230	15.43	20240131	15360	-38.15	20230731	7770	22.27	20231027	3.87	N	023810	500	50 억	86998	N	N	4	N	N
96	20240314	090332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9650	150	2	1.58	41772450	4386	2.40	9490	9650	9430	12350	6650	9500	9524.04	0.87	-189	10140	9820	9460	9140	8780	9980	9300	50	2850	500	6650	10	1	10000000	965	7.31	0.85	12	0.04	1320.00	11399.00	15360	20230731	-37.17	7770	20231027	24.20	9780	-1.33	20240313	8230	17.25	20240131	15360	-37.17	20230731	7770	24.20	20231027	3.87	N	023810	500	50 억	86998	N	N	4	N	N
97	20240313	160330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9500	420	2	4.63	1699936800	177607	322.52	9100	9780	9100	11800	6360	9080	9571.62	0.65	20327	9353	9216	9063	8926	8773	9140	8850	50	2720	500	6350	10	1	10000000	950	7.20	0.83	12	1.78	1320.00	11399.00	15360	20230731	-38.15	7770	20231027	22.27	9780	-2.86	20240313	8230	15.43	20240131	15360	-38.15	20230731	7770	22.27	20231027	3.88	N	023810	500	50 억	65295	N	N	4	N	N
98	20240313	150329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9590	510	2	5.62	1619359690	169167	307.20	9100	9780	9100	11800	6360	9080	9572.84	0.65	18337	9353	9216	9063	8926	8773	9140	8850	50	2720	500	6350	10	1	10000000	959	7.27	0.84	12	1.69	1320.00	11399.00	15360	20230731	-37.57	7770	20231027	23.42	9780	-1.94	20240313	8230	16.52	20240131	15360	-37.57	20230731	7770	23.42	20231027	3.88	N	023810	500	50 억	65295	N	N	2	N	N
99	20240313	140332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9540	460	2	5.07	1574857910	164525	298.77	9100	9780	9100	11800	6360	9080	9572.45	0.65	17964	9353	9216	9063	8926	8773	9140	8850	50	2720	500	6350	10	1	10000000	954	7.23	0.84	12	1.65	1320.00	11399.00	15360	20230731	-37.89	7770	20231027	22.78	9780	-2.45	20240313	8230	15.92	20240131	15360	-37.89	20230731	7770	22.78	20231027	3.88	N	023810	500	50 억	65295	N	N	2	N	N
100	20240313	130334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9680	600	2	6.61	1469172250	153468	278.69	9100	9780	9100	11800	6360	9080	9573.47	0.65	16145	9353	9216	9063	8926	8773	9140	8850	50	2720	500	6350	10	1	10000000	968	7.33	0.85	12	1.53	1320.00	11399.00	15360	20230731	-36.98	7770	20231027	24.58	9780	-1.02	20240313	8230	17.62	20240131	15360	-36.98	20230731	7770	24.58	20231027	3.88	N	023810	500	50 억	65295	N	N	2	N	N
101	20240313	120331	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9710	630	2	6.94	1324733880	138512	251.53	9100	9780	9100	11800	6360	9080	9564.39	0.65	11914	9353	9216	9063	8926	8773	9140	8850	50	2720	500	6350	10	1	10000000	971	7.36	0.85	12	1.39	1320.00	11399.00	15360	20230731	-36.78	7770	20231027	24.97	9780	-0.72	20240313	8230	17.98	20240131	15360	-36.78	20230731	7770	24.97	20231027	3.88	N	023810	500	50 억	65295	N	N	2	N	N
102	20240313	110330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9690	610	2	6.72	1006753190	105786	192.10	9100	9700	9100	11800	6360	9080	9517.30	0.65	15318	9353	9216	9063	8926	8773	9140	8850	50	2720	500	6350	10	1	10000000	969	7.34	0.85	12	1.06	1320.00	11399.00	15360	20230731	-36.91	7770	20231027	24.71	9700	-0.10	20240313	8230	17.74	20240131	15360	-36.91	20230731	7770	24.71	20231027	3.88	N	023810	500	50 억	65295	N	N	2	N	N
103	20240313	100330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9510	430	2	4.74	654048300	68976	125.26	9100	9670	9100	11800	6360	9080	9482.84	0.65	6761	9353	9216	9063	8926	8773	9140	8850	50	2720	500	6350	10	1	10000000	951	7.20	0.83	12	0.69	1320.00	11399.00	15360	20230731	-38.09	7770	20231027	22.39	9670	-1.65	20240313	8230	15.55	20240131	15360	-38.09	20230731	7770	22.39	20231027	3.88	N	023810	500	50 억	65295	N	N	2	N	N
104	20240313	090330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9330	250	2	2.75	62446650	6729	12.22	9100	9400	9100	11800	6360	9080	9283.25	0.65	459	9353	9216	9063	8926	8773	9140	8850	50	2720	500	6350	10	1	10000000	933	7.07	0.82	12	0.07	1320.00	11399.00	15360	20230731	-39.26	7770	20231027	20.08	9400	-0.74	20240313	8230	13.37	20240131	15360	-39.26	20230731	7770	20.08	20231027	3.88	N	023810	500	50 억	65295	N	N	2	N	N
105	20240312	160326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9080	10	2	0.11	502021910	55068	162.13	9090	9200	8910	11790	6350	9070	9116.40	0.72	-705	9330	9200	8950	8820	8570	9265	8885	50	2720	500	6340	10	1	10000000	908	6.88	0.80	12	0.55	1320.00	11399.00	15360	20230731	-40.89	7770	20231027	16.86	9250	-1.84	20240108	8230	10.33	20240131	15360	-40.89	20230731	7770	16.86	20231027	3.90	N	023810	500	50 억	71620	N	N	2	N	N
106	20240312	150326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9030	-40	5	-0.44	468577920	51374	151.25	9090	9200	8910	11790	6350	9070	9120.92	0.72	-88	9330	9200	8950	8820	8570	9265	8885	50	2720	500	6340	10	1	10000000	903	6.84	0.79	12	0.51	1320.00	11399.00	15360	20230731	-41.21	7770	20231027	16.22	9250	-2.38	20240108	8230	9.72	20240131	15360	-41.21	20230731	7770	16.22	20231027	3.90	N	023810	500	50 억	71620	N	N	1	N	N
107	20240312	140324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9110	40	2	0.44	388809340	42569	125.33	9090	9200	8910	11790	6350	9070	9133.63	0.72	2786	9330	9200	8950	8820	8570	9265	8885	50	2720	500	6340	10	1	10000000	911	6.90	0.80	12	0.43	1320.00	11399.00	15360	20230731	-40.69	7770	20231027	17.25	9250	-1.51	20240108	8230	10.69	20240131	15360	-40.69	20230731	7770	17.25	20231027	3.90	N	023810	500	50 억	71620	N	N	1	N	N
108	20240312	130315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9190	120	2	1.32	325572330	35642	104.93	9090	9200	8910	11790	6350	9070	9134.51	0.72	7979	9330	9200	8950	8820	8570	9265	8885	50	2720	500	6340	10	1	10000000	919	6.96	0.81	12	0.36	1320.00	11399.00	15360	20230731	-40.17	7770	20231027	18.28	9250	-0.65	20240108	8230	11.66	20240131	15360	-40.17	20230731	7770	18.28	20231027	3.90	N	023810	500	50 억	71620	N	N	1	N	N
109	20240312	120327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9170	100	2	1.10	243559570	26683	78.56	9090	9200	8910	11790	6350	9070	9127.89	0.72	9746	9330	9200	8950	8820	8570	9265	8885	50	2720	500	6340	10	1	10000000	917	6.95	0.80	12	0.27	1320.00	11399.00	15360	20230731	-40.30	7770	20231027	18.02	9250	-0.86	20240108	8230	11.42	20240131	15360	-40.30	20230731	7770	18.02	20231027	3.90	N	023810	500	50 억	71620	N	N	1	N	N
110	20240312	110328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9160	90	2	0.99	163204120	17918	52.75	9090	9160	8910	11790	6350	9070	9108.39	0.72	6417	9330	9200	8950	8820	8570	9265	8885	50	2720	500	6340	10	1	10000000	916	6.94	0.80	12	0.18	1320.00	11399.00	15360	20230731	-40.36	7770	20231027	17.89	9250	-0.97	20240108	8230	11.30	20240131	15360	-40.36	20230731	7770	17.89	20231027	3.90	N	023810	500	50 억	71620	N	N	1	N	N
111	20240312	100327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9150	80	2	0.88	102042160	11234	33.07	9090	9150	8910	11790	6350	9070	9083.33	0.72	3432	9330	9200	8950	8820	8570	9265	8885	50	2720	500	6340	10	1	10000000	915	6.93	0.80	12	0.11	1320.00	11399.00	15360	20230731	-40.43	7770	20231027	17.76	9250	-1.08	20240108	8230	11.18	20240131	15360	-40.43	20230731	7770	17.76	20231027	3.90	N	023810	500	50 억	71620	N	N	1	N	N
112	20240312	090325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9080	10	2	0.11	5733000	631	1.86	9090	9090	9080	11790	6350	9070	9085.58	0.72	-372	9330	9200	8950	8820	8570	9265	8885	50	2720	500	6340	10	1	10000000	908	6.88	0.80	12	0.01	1320.00	11399.00	15360	20230731	-40.89	7770	20231027	16.86	9250	-1.84	20240108	8230	10.33	20240131	15360	-40.89	20230731	7770	16.86	20231027	3.90	N	023810	500	50 억	71620	N	N	1	N	N
113	20240311	160325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9070	170	2	1.91	299825270	33450	83.89	8870	9080	8700	11570	6230	8900	8963.26	0.74	-2613	9093	8996	8873	8776	8653	9045	8825	50	2670	500	6230	10	1	10000000	907	6.87	0.80	12	0.33	1320.00	11399.00	15360	20230731	-40.95	7770	20231027	16.73	9250	-1.95	20240108	8230	10.21	20240131	15360	-40.95	20230731	7770	16.73	20231027	3.91	N	023810	500	50 억	74349	N	N	1	N	N
114	20240311	150326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8980	80	2	0.90	284977840	31806	79.77	8870	9080	8700	11570	6230	8900	8959.88	0.74	-2531	9093	8996	8873	8776	8653	9045	8825	50	2670	500	6230	10	1	10000000	898	6.80	0.79	12	0.32	1320.00	11399.00	15360	20230731	-41.54	7770	20231027	15.57	9250	-2.92	20240108	8230	9.11	20240131	15360	-41.54	20230731	7770	15.57	20231027	3.91	N	023810	500	50 억	74349	N	N	5	N	N
115	20240311	140324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8970	70	2	0.79	255758770	28571	71.66	8870	9080	8700	11570	6230	8900	8951.69	0.74	-1481	9093	8996	8873	8776	8653	9045	8825	50	2670	500	6230	10	1	10000000	897	6.80	0.79	12	0.29	1320.00	11399.00	15360	20230731	-41.60	7770	20231027	15.44	9250	-3.03	20240108	8230	8.99	20240131	15360	-41.60	20230731	7770	15.44	20231027	3.91	N	023810	500	50 억	74349	N	N	5	N	N
116	20240311	130327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9020	120	2	1.35	209998540	23506	58.95	8870	9030	8700	11570	6230	8900	8933.83	0.74	-1083	9093	8996	8873	8776	8653	9045	8825	50	2670	500	6230	10	1	10000000	902	6.83	0.79	12	0.24	1320.00	11399.00	15360	20230731	-41.28	7770	20231027	16.09	9250	-2.49	20240108	8230	9.60	20240131	15360	-41.28	20230731	7770	16.09	20231027	3.91	N	023810	500	50 억	74349	N	N	5	N	N
117	20240311	120327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9030	130	2	1.46	159172890	17862	44.80	8870	9030	8700	11570	6230	8900	8911.26	0.74	-796	9093	8996	8873	8776	8653	9045	8825	50	2670	500	6230	10	1	10000000	903	6.84	0.79	12	0.18	1320.00	11399.00	15360	20230731	-41.21	7770	20231027	16.22	9250	-2.38	20240108	8230	9.72	20240131	15360	-41.21	20230731	7770	16.22	20231027	3.91	N	023810	500	50 억	74349	N	N	5	N	N
118	20240311	110324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8980	80	2	0.90	92583060	10466	26.25	8870	8980	8700	11570	6230	8900	8846.08	0.74	698	9093	8996	8873	8776	8653	9045	8825	50	2670	500	6230	10	1	10000000	898	6.80	0.79	12	0.10	1320.00	11399.00	15360	20230731	-41.54	7770	20231027	15.57	9250	-2.92	20240108	8230	9.11	20240131	15360	-41.54	20230731	7770	15.57	20231027	3.91	N	023810	500	50 억	74349	N	N	5	N	N
119	20240311	100321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8900	0	3	0.00	58417290	6637	16.65	8870	8900	8700	11570	6230	8900	8801.76	0.74	827	9093	8996	8873	8776	8653	9045	8825	50	2670	500	6230	10	1	10000000	890	6.74	0.78	12	0.07	1320.00	11399.00	15360	20230731	-42.06	7770	20231027	14.54	9250	-3.78	20240108	8230	8.14	20240131	15360	-42.06	20230731	7770	14.54	20231027	3.91	N	023810	500	50 억	74349	N	N	5	N	N
120	20240311	090322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8810	-90	5	-1.01	7644950	863	2.16	8870	8880	8810	11570	6230	8900	8858.57	0.74	-85	9093	8996	8873	8776	8653	9045	8825	50	2670	500	6230	10	1	10000000	881	6.67	0.77	12	0.01	1320.00	11399.00	15360	20230731	-42.64	7770	20231027	13.38	9250	-4.76	20240108	8230	7.05	20240131	15360	-42.64	20230731	7770	13.38	20231027	3.91	N	023810	500	50 억	74349	N	N	5	N	N
121	20240308	160325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8900	10	2	0.11	355074860	39872	69.69	8870	8970	8750	11550	6230	8890	8905.37	0.83	-7772	9103	8996	8823	8716	8543	9050	8770	50	2660	500	6220	10	1	10000000	890	6.74	0.78	12	0.40	1320.00	11399.00	15360	20230731	-42.06	7770	20231027	14.54	9250	-3.78	20240108	8230	8.14	20240131	15360	-42.06	20230731	7770	14.54	20231027	3.94	N	023810	500	50 억	82613	N	N	5	N	N
122	20240308	150323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8900	10	2	0.11	347459730	39016	68.20	8870	8970	8750	11550	6230	8890	8905.57	0.83	-7832	9103	8996	8823	8716	8543	9050	8770	50	2660	500	6220	10	1	10000000	890	6.74	0.78	12	0.39	1320.00	11399.00	15360	20230731	-42.06	7770	20231027	14.54	9250	-3.78	20240108	8230	8.14	20240131	15360	-42.06	20230731	7770	14.54	20231027	3.94	N	023810	500	50 억	82613	N	N	2	N	N
123	20240308	140323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8940	50	2	0.56	297772510	33458	58.48	8870	8970	8750	11550	6230	8890	8899.89	0.83	-7522	9103	8996	8823	8716	8543	9050	8770	50	2660	500	6220	10	1	10000000	894	6.77	0.78	12	0.33	1320.00	11399.00	15360	20230731	-41.80	7770	20231027	15.06	9250	-3.35	20240108	8230	8.63	20240131	15360	-41.80	20230731	7770	15.06	20231027	3.94	N	023810	500	50 억	82613	N	N	2	N	N
124	20240308	130321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8920	30	2	0.34	199757250	22446	39.23	8870	8970	8750	11550	6230	8890	8899.46	0.83	-5665	9103	8996	8823	8716	8543	9050	8770	50	2660	500	6220	10	1	10000000	892	6.76	0.78	12	0.22	1320.00	11399.00	15360	20230731	-41.93	7770	20231027	14.80	9250	-3.57	20240108	8230	8.38	20240131	15360	-41.93	20230731	7770	14.80	20231027	3.94	N	023810	500	50 억	82613	N	N	2	N	N
125	20240308	120323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8910	20	2	0.22	163484430	18378	32.12	8870	8970	8750	11550	6230	8890	8895.66	0.83	-5155	9103	8996	8823	8716	8543	9050	8770	50	2660	500	6220	10	1	10000000	891	6.75	0.78	12	0.18	1320.00	11399.00	15360	20230731	-41.99	7770	20231027	14.67	9250	-3.68	20240108	8230	8.26	20240131	15360	-41.99	20230731	7770	14.67	20231027	3.94	N	023810	500	50 억	82613	N	N	2	N	N
126	20240308	110322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8930	40	2	0.45	125190650	14085	24.62	8870	8970	8750	11550	6230	8890	8888.23	0.83	-4300	9103	8996	8823	8716	8543	9050	8770	50	2660	500	6220	10	1	10000000	893	6.77	0.78	12	0.14	1320.00	11399.00	15360	20230731	-41.86	7770	20231027	14.93	9250	-3.46	20240108	8230	8.51	20240131	15360	-41.86	20230731	7770	14.93	20231027	3.94	N	023810	500	50 억	82613	N	N	2	N	N
127	20240308	100321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8890	0	3	0.00	79734060	8980	15.70	8870	8970	8750	11550	6230	8890	8879.07	0.83	-2537	9103	8996	8823	8716	8543	9050	8770	50	2660	500	6220	10	1	10000000	889	6.73	0.78	12	0.09	1320.00	11399.00	15360	20230731	-42.12	7770	20231027	14.41	9250	-3.89	20240108	8230	8.02	20240131	15360	-42.12	20230731	7770	14.41	20231027	3.94	N	023810	500	50 억	82613	N	N	2	N	N
128	20240308	090319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8930	40	2	0.45	12902590	1449	2.53	8870	8970	8810	11550	6230	8890	8904.48	0.83	-398	9103	8996	8823	8716	8543	9050	8770	50	2660	500	6220	10	1	10000000	893	6.77	0.78	12	0.01	1320.00	11399.00	15360	20230731	-41.86	7770	20231027	14.93	9250	-3.46	20240108	8230	8.51	20240131	15360	-41.86	20230731	7770	14.93	20231027	3.94	N	023810	500	50 억	82613	N	N	2	N	N
129	20240307	160322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8890	120	2	1.37	505019930	57212	104.32	8670	8930	8650	11400	6140	8770	8827.05	0.75	4341	9076	8922	8666	8512	8256	9000	8590	50	2630	500	6130	10	1	10000000	889	6.73	0.78	12	0.57	1320.00	11399.00	15360	20230731	-42.12	7770	20231027	14.41	9250	-3.89	20240108	8230	8.02	20240131	15360	-42.12	20230731	7770	14.41	20231027	3.92	N	023810	500	50 억	74906	N	N	2	N	N
130	20240307	150308	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8780	10	2	0.11	485303830	54990	100.27	8670	8930	8650	11400	6140	8770	8825.31	0.75	4625	9076	8922	8666	8512	8256	9000	8590	50	2630	500	6130	10	1	10000000	878	6.65	0.77	12	0.55	1320.00	11399.00	15360	20230731	-42.84	7770	20231027	13.00	9250	-5.08	20240108	8230	6.68	20240131	15360	-42.84	20230731	7770	13.00	20231027	3.92	N	023810	500	50 억	74906	N	N	24	N	N
131	20240307	140318	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8870	100	2	1.14	433478390	49079	89.49	8670	8930	8650	11400	6140	8770	8832.26	0.75	5246	9076	8922	8666	8512	8256	9000	8590	50	2630	500	6130	10	1	10000000	887	6.72	0.78	12	0.49	1320.00	11399.00	15360	20230731	-42.25	7770	20231027	14.16	9250	-4.11	20240108	8230	7.78	20240131	15360	-42.25	20230731	7770	14.16	20231027	3.92	N	023810	500	50 억	74906	N	N	24	N	N
132	20240307	130319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8830	60	2	0.68	398268700	45096	82.23	8670	8930	8650	11400	6140	8770	8831.57	0.75	6351	9076	8922	8666	8512	8256	9000	8590	50	2630	500	6130	10	1	10000000	883	6.69	0.77	12	0.45	1320.00	11399.00	15360	20230731	-42.51	7770	20231027	13.64	9250	-4.54	20240108	8230	7.29	20240131	15360	-42.51	20230731	7770	13.64	20231027	3.92	N	023810	500	50 억	74906	N	N	24	N	N
133	20240307	120320	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8860	90	2	1.03	363323880	41157	75.05	8670	8930	8650	11400	6140	8770	8827.75	0.75	6680	9076	8922	8666	8512	8256	9000	8590	50	2630	500	6130	10	1	10000000	886	6.71	0.78	12	0.41	1320.00	11399.00	15360	20230731	-42.32	7770	20231027	14.03	9250	-4.22	20240108	8230	7.65	20240131	15360	-42.32	20230731	7770	14.03	20231027	3.92	N	023810	500	50 억	74906	N	N	24	N	N
134	20240307	110321	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8850	80	2	0.91	192361940	21861	39.86	8670	8880	8650	11400	6140	8770	8799.32	0.75	3455	9076	8922	8666	8512	8256	9000	8590	50	2630	500	6130	10	1	10000000	885	6.70	0.78	12	0.22	1320.00	11399.00	15360	20230731	-42.38	7770	20231027	13.90	9250	-4.32	20240108	8230	7.53	20240131	15360	-42.38	20230731	7770	13.90	20231027	3.92	N	023810	500	50 억	74906	N	N	24	N	N
135	20240307	100320	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8830	60	2	0.68	76082800	8687	15.84	8670	8830	8650	11400	6140	8770	8758.24	0.75	741	9076	8922	8666	8512	8256	9000	8590	50	2630	500	6130	10	1	10000000	883	6.69	0.77	12	0.09	1320.00	11399.00	15360	20230731	-42.51	7770	20231027	13.64	9250	-4.54	20240108	8230	7.29	20240131	15360	-42.51	20230731	7770	13.64	20231027	3.92	N	023810	500	50 억	74906	N	N	24	N	N
136	20240307	090318	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8750	-20	5	-0.23	3217680	369	0.67	8670	8770	8660	11400	6140	8770	8720.00	0.75	-120	9076	8922	8666	8512	8256	9000	8590	50	2630	500	6130	10	1	10000000	875	6.63	0.77	12	0.00	1320.00	11399.00	15360	20230731	-43.03	7770	20231027	12.61	9250	-5.41	20240108	8230	6.32	20240131	15360	-43.03	20230731	7770	12.61	20231027	3.92	N	023810	500	50 억	74906	N	N	24	N	N
137	20240306	160319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8770	100	2	1.15	478830280	54839	121.95	8500	8820	8410	11270	6070	8670	8731.56	0.77	-1652	9043	8856	8663	8476	8283	8950	8570	50	2600	500	6060	10	1	10000000	877	6.64	0.77	12	0.55	1320.00	11399.00	15360	20230731	-42.90	7770	20231027	12.87	9250	-5.19	20240108	8230	6.56	20240131	15360	-42.90	20230731	7770	12.87	20231027	3.91	N	023810	500	50 억	77314	N	N	24	N	N
138	20240306	150319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8800	130	2	1.50	467173040	53509	119.00	8500	8820	8410	11270	6070	8670	8730.74	0.77	-1832	9043	8856	8663	8476	8283	8950	8570	50	2600	500	6060	10	1	10000000	880	6.67	0.77	12	0.54	1320.00	11399.00	15360	20230731	-42.71	7770	20231027	13.26	9250	-4.86	20240108	8230	6.93	20240131	15360	-42.71	20230731	7770	13.26	20231027	3.91	N	023810	500	50 억	77314	N	N	10	N	N
139	20240306	140319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8760	90	2	1.04	376012690	43153	95.97	8500	8820	8410	11270	6070	8670	8713.48	0.77	-1543	9043	8856	8663	8476	8283	8950	8570	50	2600	500	6060	10	1	10000000	876	6.64	0.77	12	0.43	1320.00	11399.00	15360	20230731	-42.97	7770	20231027	12.74	9250	-5.30	20240108	8230	6.44	20240131	15360	-42.97	20230731	7770	12.74	20231027	3.91	N	023810	500	50 억	77314	N	N	10	N	N
140	20240306	130318	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8740	70	2	0.81	332071280	38141	84.82	8500	8820	8410	11270	6070	8670	8706.41	0.77	-1086	9043	8856	8663	8476	8283	8950	8570	50	2600	500	6060	10	1	10000000	874	6.62	0.77	12	0.38	1320.00	11399.00	15360	20230731	-43.10	7770	20231027	12.48	9250	-5.51	20240108	8230	6.20	20240131	15360	-43.10	20230731	7770	12.48	20231027	3.91	N	023810	500	50 억	77314	N	N	10	N	N
141	20240306	120320	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8750	80	2	0.92	240694320	27731	61.67	8500	8800	8410	11270	6070	8670	8679.61	0.77	-988	9043	8856	8663	8476	8283	8950	8570	50	2600	500	6060	10	1	10000000	875	6.63	0.77	12	0.28	1320.00	11399.00	15360	20230731	-43.03	7770	20231027	12.61	9250	-5.41	20240108	8230	6.32	20240131	15360	-43.03	20230731	7770	12.61	20231027	3.91	N	023810	500	50 억	77314	N	N	10	N	N
142	20240306	110319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8780	110	2	1.27	202133770	23320	51.86	8500	8800	8410	11270	6070	8670	8667.83	0.77	270	9043	8856	8663	8476	8283	8950	8570	50	2600	500	6060	10	1	10000000	878	6.65	0.77	12	0.23	1320.00	11399.00	15360	20230731	-42.84	7770	20231027	13.00	9250	-5.08	20240108	8230	6.68	20240131	15360	-42.84	20230731	7770	13.00	20231027	3.91	N	023810	500	50 억	77314	N	N	10	N	N
143	20240306	100315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8670	0	3	0.00	101995980	11857	26.37	8500	8800	8410	11270	6070	8670	8602.17	0.77	1000	9043	8856	8663	8476	8283	8950	8570	50	2600	500	6060	10	1	10000000	867	6.57	0.76	12	0.12	1320.00	11399.00	15360	20230731	-43.55	7770	20231027	11.58	9250	-6.27	20240108	8230	5.35	20240131	15360	-43.55	20230731	7770	11.58	20231027	3.91	N	023810	500	50 억	77314	N	N	10	N	N
144	20240306	090319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8480	-190	5	-2.19	12512310	1475	3.28	8500	8520	8410	11270	6070	8670	8482.92	0.77	-157	9043	8856	8663	8476	8283	8950	8570	50	2600	500	6060	10	1	10000000	848	6.42	0.74	12	0.01	1320.00	11399.00	15360	20230731	-44.79	7770	20231027	9.14	9250	-8.32	20240108	8230	3.04	20240131	15360	-44.79	20230731	7770	9.14	20231027	3.91	N	023810	500	50 억	77314	N	N	10	N	N
145	20240305	160316	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8670	60	2	0.70	391181410	44927	300.25	8600	8850	8470	11190	6030	8610	8707.04	0.73	3925	8690	8650	8570	8530	8450	8670	8550	50	2580	500	6020	10	1	10000000	867	6.57	0.76	12	0.45	1320.00	11399.00	15360	20230731	-43.55	7770	20231027	11.58	9250	-6.27	20240108	8230	5.35	20240131	15360	-43.55	20230731	7770	11.58	20231027	3.89	N	023810	500	50 억	72868	N	N	10	N	N
146	20240305	150319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8630	20	2	0.23	374057000	42943	286.99	8600	8850	8470	11190	6030	8610	8710.55	0.73	3374	8690	8650	8570	8530	8450	8670	8550	50	2580	500	6020	10	1	10000000	863	6.54	0.76	12	0.43	1320.00	11399.00	15360	20230731	-43.82	7770	20231027	11.07	9250	-6.70	20240108	8230	4.86	20240131	15360	-43.82	20230731	7770	11.07	20231027	3.89	N	023810	500	50 억	72868	N	N	14	N	N
147	20240305	140314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8700	90	2	1.05	326738700	37502	250.63	8600	8850	8470	11190	6030	8610	8712.57	0.73	3348	8690	8650	8570	8530	8450	8670	8550	50	2580	500	6020	10	1	10000000	870	6.59	0.76	12	0.38	1320.00	11399.00	15360	20230731	-43.36	7770	20231027	11.97	9250	-5.95	20240108	8230	5.71	20240131	15360	-43.36	20230731	7770	11.97	20231027	3.89	N	023810	500	50 억	72868	N	N	14	N	N
148	20240305	130316	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8770	160	2	1.86	284179350	32643	218.16	8600	8850	8470	11190	6030	8610	8705.68	0.73	4573	8690	8650	8570	8530	8450	8670	8550	50	2580	500	6020	10	1	10000000	877	6.64	0.77	12	0.33	1320.00	11399.00	15360	20230731	-42.90	7770	20231027	12.87	9250	-5.19	20240108	8230	6.56	20240131	15360	-42.90	20230731	7770	12.87	20231027	3.89	N	023810	500	50 억	72868	N	N	14	N	N
149	20240305	120315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8720	110	2	1.28	158767820	18300	122.30	8600	8770	8470	11190	6030	8610	8675.84	0.73	2093	8690	8650	8570	8530	8450	8670	8550	50	2580	500	6020	10	1	10000000	872	6.61	0.76	12	0.18	1320.00	11399.00	15360	20230731	-43.23	7770	20231027	12.23	9250	-5.73	20240108	8230	5.95	20240131	15360	-43.23	20230731	7770	12.23	20231027	3.89	N	023810	500	50 억	72868	N	N	14	N	N
150	20240305	110316	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8690	80	2	0.93	77741100	8999	60.14	8600	8740	8470	11190	6030	8610	8638.86	0.73	375	8690	8650	8570	8530	8450	8670	8550	50	2580	500	6020	10	1	10000000	869	6.58	0.76	12	0.09	1320.00	11399.00	15360	20230731	-43.42	7770	20231027	11.84	9250	-6.05	20240108	8230	5.59	20240131	15360	-43.42	20230731	7770	11.84	20231027	3.89	N	023810	500	50 억	72868	N	N	14	N	N
151	20240305	100314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8640	30	2	0.35	38013590	4425	29.57	8600	8690	8470	11190	6030	8610	8590.64	0.73	-186	8690	8650	8570	8530	8450	8670	8550	50	2580	500	6020	10	1	10000000	864	6.55	0.76	12	0.04	1320.00	11399.00	15360	20230731	-43.75	7770	20231027	11.20	9250	-6.59	20240108	8230	4.98	20240131	15360	-43.75	20230731	7770	11.20	20231027	3.89	N	023810	500	50 억	72868	N	N	14	N	N
152	20240305	090315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8530	-80	5	-0.93	180180	21	0.14	8600	8600	8530	11190	6030	8610	8580.00	0.73	-8	8690	8650	8570	8530	8450	8670	8550	50	2580	500	6020	10	1	10000000	853	6.46	0.75	12	0.00	1320.00	11399.00	15360	20230731	-44.47	7770	20231027	9.78	9250	-7.78	20240108	8230	3.65	20240131	15360	-44.47	20230731	7770	9.78	20231027	3.89	N	023810	500	50 억	72868	N	N	14	N	N
153	20240304	160314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8610	-20	5	-0.23	127489630	14916	72.41	8610	8610	8490	11210	6050	8630	8547.15	0.71	947	8756	8692	8566	8502	8376	8725	8535	50	2580	500	6040	10	1	10000000	861	6.52	0.76	12	0.15	1320.00	11399.00	15360	20230731	-43.95	7770	20231027	10.81	9250	-6.92	20240108	8230	4.62	20240131	15360	-43.95	20230731	7770	10.81	20231027	3.94	N	023810	500	50 억	71144	N	N	14	N	N
154	20240304	150314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8560	-70	5	-0.81	119901570	14032	68.12	8610	8610	8490	11210	6050	8630	8544.85	0.71	997	8756	8692	8566	8502	8376	8725	8535	50	2580	500	6040	10	1	10000000	856	6.48	0.75	12	0.14	1320.00	11399.00	15360	20230731	-44.27	7770	20231027	10.17	9250	-7.46	20240108	8230	4.01	20240131	15360	-44.27	20230731	7770	10.17	20231027	3.94	N	023810	500	50 억	71144	N	N	19	N	N
155	20240304	140259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8600	-30	5	-0.35	105068410	12299	59.70	8610	8610	8490	11210	6050	8630	8542.82	0.71	943	8756	8692	8566	8502	8376	8725	8535	50	2580	500	6040	10	1	10000000	860	6.52	0.75	12	0.12	1320.00	11399.00	15360	20230731	-44.01	7770	20231027	10.68	9250	-7.03	20240108	8230	4.50	20240131	15360	-44.01	20230731	7770	10.68	20231027	3.94	N	023810	500	50 억	71144	N	N	19	N	N
156	20240304	130312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8590	-40	5	-0.46	101424980	11875	57.65	8610	8610	8490	11210	6050	8630	8541.03	0.71	939	8756	8692	8566	8502	8376	8725	8535	50	2580	500	6040	10	1	10000000	859	6.51	0.75	12	0.12	1320.00	11399.00	15360	20230731	-44.08	7770	20231027	10.55	9250	-7.14	20240108	8230	4.37	20240131	15360	-44.08	20230731	7770	10.55	20231027	3.94	N	023810	500	50 억	71144	N	N	19	N	N
157	20240304	120300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8540	-90	5	-1.04	76644000	8983	43.61	8610	8610	8490	11210	6050	8630	8532.08	0.71	978	8756	8692	8566	8502	8376	8725	8535	50	2580	500	6040	10	1	10000000	854	6.47	0.75	12	0.09	1320.00	11399.00	15360	20230731	-44.40	7770	20231027	9.91	9250	-7.68	20240108	8230	3.77	20240131	15360	-44.40	20230731	7770	9.91	20231027	3.94	N	023810	500	50 억	71144	N	N	19	N	N
158	20240304	110310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8560	-70	5	-0.81	35398430	4141	20.10	8610	8610	8490	11210	6050	8630	8548.22	0.71	157	8756	8692	8566	8502	8376	8725	8535	50	2580	500	6040	10	1	10000000	856	6.48	0.75	12	0.04	1320.00	11399.00	15360	20230731	-44.27	7770	20231027	10.17	9250	-7.46	20240108	8230	4.01	20240131	15360	-44.27	20230731	7770	10.17	20231027	3.94	N	023810	500	50 억	71144	N	N	19	N	N
159	20240304	100311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8560	-70	5	-0.81	29233910	3421	16.61	8610	8610	8490	11210	6050	8630	8545.35	0.71	244	8756	8692	8566	8502	8376	8725	8535	50	2580	500	6040	10	1	10000000	856	6.48	0.75	12	0.03	1320.00	11399.00	15360	20230731	-44.27	7770	20231027	10.17	9250	-7.46	20240108	8230	4.01	20240131	15360	-44.27	20230731	7770	10.17	20231027	3.94	N	023810	500	50 억	71144	N	N	19	N	N
160	20240304	090310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8490	-140	5	-1.62	17213700	2019	9.80	8610	8610	8490	11210	6050	8630	8525.70	0.71	746	8756	8692	8566	8502	8376	8725	8535	50	2580	500	6040	10	1	10000000	849	6.43	0.74	12	0.02	1320.00	11399.00	15360	20230731	-44.73	7770	20231027	9.27	9250	-8.22	20240108	8230	3.16	20240131	15360	-44.73	20230731	7770	9.27	20231027	3.94	N	023810	500	50 억	71144	N	N	19	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History