KissMeData/378850/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 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	20240430	161255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3885	-20	5	-0.51	194674445	49841	273.58	3905	3930	3860	5070	2735	3905	3905.91	1.55	1487	3981	3942	3886	3847	3791	3962	3867	95	1165	500	2810	5	1	18993623	738	3.05	0.66	12	0.26	1275.00	5925.00	5170	20230525	-24.85	3345	20231023	16.14	5080	-23.52	20240205	3730	4.16	20240118	5170	-24.85	20230525	3345	16.14	20231023	1.20	N	378850	500	94 억	293548	N	N	0	N	N
3	20240430	151306	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3915	10	2	0.26	167444575	42835	235.12	3905	3930	3860	5070	2735	3905	3909.06	1.55	-178	3981	3942	3886	3847	3791	3962	3867	95	1165	500	2810	5	1	18993623	744	3.07	0.66	12	0.23	1275.00	5925.00	5170	20230525	-24.27	3345	20231023	17.04	5080	-22.93	20240205	3730	4.96	20240118	5170	-24.27	20230525	3345	17.04	20231023	1.20	N	378850	500	94 억	293548	N	N	0	N	N
4	20240430	141313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3925	20	2	0.51	125993270	32219	176.85	3905	3930	3895	5070	2735	3905	3910.53	1.55	1312	3981	3942	3886	3847	3791	3962	3867	95	1165	500	2810	5	1	18993623	745	3.08	0.66	12	0.17	1275.00	5925.00	5170	20230525	-24.08	3345	20231023	17.34	5080	-22.74	20240205	3730	5.23	20240118	5170	-24.08	20230525	3345	17.34	20231023	1.20	N	378850	500	94 억	293548	N	N	0	N	N
5	20240430	131309	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3920	15	2	0.38	112451530	28768	157.91	3905	3930	3895	5070	2735	3905	3908.91	1.55	1517	3981	3942	3886	3847	3791	3962	3867	95	1165	500	2810	5	1	18993623	745	3.07	0.66	12	0.15	1275.00	5925.00	5170	20230525	-24.18	3345	20231023	17.19	5080	-22.83	20240205	3730	5.09	20240118	5170	-24.18	20230525	3345	17.19	20231023	1.20	N	378850	500	94 억	293548	N	N	0	N	N
6	20240430	121306	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3905	0	3	0.00	100631745	25745	141.32	3905	3930	3895	5070	2735	3905	3908.79	1.55	1732	3981	3942	3886	3847	3791	3962	3867	95	1165	500	2810	5	1	18993623	742	3.06	0.66	12	0.14	1275.00	5925.00	5170	20230525	-24.47	3345	20231023	16.74	5080	-23.13	20240205	3730	4.69	20240118	5170	-24.47	20230525	3345	16.74	20231023	1.20	N	378850	500	94 억	293548	N	N	0	N	N
7	20240430	111300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3915	10	2	0.26	87150180	22290	122.35	3905	3930	3895	5070	2735	3905	3909.83	1.55	3804	3981	3942	3886	3847	3791	3962	3867	95	1165	500	2810	5	1	18993623	744	3.07	0.66	12	0.12	1275.00	5925.00	5170	20230525	-24.27	3345	20231023	17.04	5080	-22.93	20240205	3730	4.96	20240118	5170	-24.27	20230525	3345	17.04	20231023	1.20	N	378850	500	94 억	293548	N	N	0	N	N
8	20240430	101301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3920	15	2	0.38	83497170	21355	117.22	3905	3930	3895	5070	2735	3905	3909.96	1.55	4113	3981	3942	3886	3847	3791	3962	3867	95	1165	500	2810	5	1	18993623	745	3.07	0.66	12	0.11	1275.00	5925.00	5170	20230525	-24.18	3345	20231023	17.19	5080	-22.83	20240205	3730	5.09	20240118	5170	-24.18	20230525	3345	17.19	20231023	1.20	N	378850	500	94 억	293548	N	N	0	N	N
9	20240430	091311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3905	0	3	0.00	49070175	12566	68.98	3905	3905	3900	5070	2735	3905	3905.00	1.55	8102	3981	3942	3886	3847	3791	3962	3867	95	1165	500	2810	5	1	18993623	742	3.06	0.66	12	0.07	1275.00	5925.00	5170	20230525	-24.47	3345	20231023	16.74	5080	-23.13	20240205	3730	4.69	20240118	5170	-24.47	20230525	3345	16.74	20231023	1.20	N	378850	500	94 억	293548	N	N	0	N	N
10	20240429	161250	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3905	75	2	1.96	70664890	18168	49.42	3830	3925	3830	4975	2685	3830	3889.52	1.53	2941	3950	3890	3860	3800	3770	3875	3785	95	1145	500	2750	5	1	18993623	742	3.06	0.66	12	0.10	1275.00	5925.00	5170	20230525	-24.47	3345	20231023	16.74	5080	-23.13	20240205	3730	4.69	20240118	5170	-24.47	20230525	3345	16.74	20231023	1.21	N	378850	500	94 억	290643	N	N	0	N	N
11	20240429	151301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3920	90	2	2.35	60721480	15622	42.49	3830	3925	3830	4975	2685	3830	3886.92	1.53	3389	3950	3890	3860	3800	3770	3875	3785	95	1145	500	2750	5	1	18993623	745	3.07	0.66	12	0.08	1275.00	5925.00	5170	20230525	-24.18	3345	20231023	17.19	5080	-22.83	20240205	3730	5.09	20240118	5170	-24.18	20230525	3345	17.19	20231023	1.21	N	378850	500	94 억	290643	N	N	0	N	N
12	20240429	141215	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3915	85	2	2.22	47024285	12121	32.97	3830	3920	3830	4975	2685	3830	3879.57	1.53	5016	3950	3890	3860	3800	3770	3875	3785	95	1145	500	2750	5	1	18993623	744	3.07	0.66	12	0.06	1275.00	5925.00	5170	20230525	-24.27	3345	20231023	17.04	5080	-22.93	20240205	3730	4.96	20240118	5170	-24.27	20230525	3345	17.04	20231023	1.21	N	378850	500	94 억	290643	N	N	0	N	N
13	20240429	131300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3900	70	2	1.83	39901490	10297	28.01	3830	3900	3830	4975	2685	3830	3875.06	1.53	5291	3950	3890	3860	3800	3770	3875	3785	95	1145	500	2750	5	1	18993623	741	3.06	0.66	12	0.05	1275.00	5925.00	5170	20230525	-24.56	3345	20231023	16.59	5080	-23.23	20240205	3730	4.56	20240118	5170	-24.56	20230525	3345	16.59	20231023	1.21	N	378850	500	94 억	290643	N	N	0	N	N
14	20240429	121259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3885	55	2	1.44	28701595	7418	20.18	3830	3890	3830	4975	2685	3830	3869.18	1.53	3710	3950	3890	3860	3800	3770	3875	3785	95	1145	500	2750	5	1	18993623	738	3.05	0.66	12	0.04	1275.00	5925.00	5170	20230525	-24.85	3345	20231023	16.14	5080	-23.52	20240205	3730	4.16	20240118	5170	-24.85	20230525	3345	16.14	20231023	1.21	N	378850	500	94 억	290643	N	N	0	N	N
15	20240429	111231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3890	60	2	1.57	27474435	7102	19.32	3830	3890	3830	4975	2685	3830	3868.55	1.53	3596	3950	3890	3860	3800	3770	3875	3785	95	1145	500	2750	5	1	18993623	739	3.05	0.66	12	0.04	1275.00	5925.00	5170	20230525	-24.76	3345	20231023	16.29	5080	-23.43	20240205	3730	4.29	20240118	5170	-24.76	20230525	3345	16.29	20231023	1.21	N	378850	500	94 억	290643	N	N	0	N	N
16	20240429	101258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3870	40	2	1.04	14804995	3838	10.44	3830	3890	3830	4975	2685	3830	3857.48	1.53	1650	3950	3890	3860	3800	3770	3875	3785	95	1145	500	2750	5	1	18993623	735	3.04	0.65	12	0.02	1275.00	5925.00	5170	20230525	-25.15	3345	20231023	15.70	5080	-23.82	20240205	3730	3.75	20240118	5170	-25.15	20230525	3345	15.70	20231023	1.21	N	378850	500	94 억	290643	N	N	0	N	N
17	20240429	091259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3890	60	2	1.57	9002470	2338	6.36	3830	3890	3830	4975	2685	3830	3850.50	1.53	1274	3950	3890	3860	3800	3770	3875	3785	95	1145	500	2750	5	1	18993623	739	3.05	0.66	12	0.01	1275.00	5925.00	5170	20230525	-24.76	3345	20231023	16.29	5080	-23.43	20240205	3730	4.29	20240118	5170	-24.76	20230525	3345	16.29	20231023	1.21	N	378850	500	94 억	290643	N	N	0	N	N
18	20240426	161253	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3830	-70	5	-1.79	141627980	36673	151.04	3910	3920	3830	5070	2730	3900	3861.91	1.56	-5831	3976	3937	3891	3852	3806	3915	3830	95	1170	500	2800	5	1	18993623	727	3.00	0.65	12	0.19	1275.00	5925.00	5170	20230525	-25.92	3345	20231023	14.50	5080	-24.61	20240205	3730	2.68	20240118	5170	-25.92	20230525	3345	14.50	20231023	1.21	N	378850	500	94 억	296096	N	N	1	N	N
19	20240426	151255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3890	-10	5	-0.26	117361300	30363	125.05	3910	3920	3850	5070	2730	3900	3865.27	1.56	-4648	3976	3937	3891	3852	3806	3915	3830	95	1170	500	2800	5	1	18993623	739	3.05	0.66	12	0.16	1275.00	5925.00	5170	20230525	-24.76	3345	20231023	16.29	5080	-23.43	20240205	3730	4.29	20240118	5170	-24.76	20230525	3345	16.29	20231023	1.21	N	378850	500	94 억	296096	N	N	1	N	N
20	20240426	141253	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3880	-20	5	-0.51	88481265	22888	94.26	3910	3920	3855	5070	2730	3900	3865.84	1.56	-5030	3976	3937	3891	3852	3806	3915	3830	95	1170	500	2800	5	1	18993623	737	3.04	0.65	12	0.12	1275.00	5925.00	5170	20230525	-24.95	3345	20231023	15.99	5080	-23.62	20240205	3730	4.02	20240118	5170	-24.95	20230525	3345	15.99	20231023	1.21	N	378850	500	94 억	296096	N	N	1	N	N
21	20240426	131254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3870	-30	5	-0.77	81565865	21102	86.91	3910	3920	3855	5070	2730	3900	3865.31	1.56	-4610	3976	3937	3891	3852	3806	3915	3830	95	1170	500	2800	5	1	18993623	735	3.04	0.65	12	0.11	1275.00	5925.00	5170	20230525	-25.15	3345	20231023	15.70	5080	-23.82	20240205	3730	3.75	20240118	5170	-25.15	20230525	3345	15.70	20231023	1.21	N	378850	500	94 억	296096	N	N	1	N	N
22	20240426	121252	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3860	-40	5	-1.03	63428220	16411	67.59	3910	3920	3855	5070	2730	3900	3864.98	1.56	-3637	3976	3937	3891	3852	3806	3915	3830	95	1170	500	2800	5	1	18993623	733	3.03	0.65	12	0.09	1275.00	5925.00	5170	20230525	-25.34	3345	20231023	15.40	5080	-24.02	20240205	3730	3.49	20240118	5170	-25.34	20230525	3345	15.40	20231023	1.21	N	378850	500	94 억	296096	N	N	1	N	N
23	20240426	111246	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3885	-15	5	-0.38	60140285	15560	64.08	3910	3920	3855	5070	2730	3900	3865.06	1.56	-3085	3976	3937	3891	3852	3806	3915	3830	95	1170	500	2800	5	1	18993623	738	3.05	0.66	12	0.08	1275.00	5925.00	5170	20230525	-24.85	3345	20231023	16.14	5080	-23.52	20240205	3730	4.16	20240118	5170	-24.85	20230525	3345	16.14	20231023	1.21	N	378850	500	94 억	296096	N	N	1	N	N
24	20240426	101251	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3875	-25	5	-0.64	15485775	3991	16.44	3910	3920	3865	5070	2730	3900	3880.17	1.56	-1953	3976	3937	3891	3852	3806	3915	3830	95	1170	500	2800	5	1	18993623	736	3.04	0.65	12	0.02	1275.00	5925.00	5170	20230525	-25.05	3345	20231023	15.84	5080	-23.72	20240205	3730	3.89	20240118	5170	-25.05	20230525	3345	15.84	20231023	1.21	N	378850	500	94 억	296096	N	N	1	N	N
25	20240426	091255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3915	15	2	0.38	6218255	1604	6.61	3910	3920	3865	5070	2730	3900	3876.72	1.56	-379	3976	3937	3891	3852	3806	3915	3830	95	1170	500	2800	5	1	18993623	744	3.07	0.66	12	0.01	1275.00	5925.00	5170	20230525	-24.27	3345	20231023	17.04	5080	-22.93	20240205	3730	4.96	20240118	5170	-24.27	20230525	3345	17.04	20231023	1.21	N	378850	500	94 억	296096	N	N	1	N	N
26	20240425	161245	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3900	-5	5	-0.13	93306745	24031	91.21	3905	3930	3845	5070	2735	3905	3882.77	1.55	2543	3971	3937	3916	3882	3861	3955	3900	95	1165	500	2810	5	1	18993623	741	3.06	0.66	12	0.13	1275.00	5925.00	5170	20230525	-24.56	3345	20231023	16.59	5080	-23.23	20240205	3730	4.56	20240118	5170	-24.56	20230525	3345	16.59	20231023	1.18	N	378850	500	94 억	293553	N	N	1	N	N
27	20240425	151251	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3890	-15	5	-0.38	73003670	18811	71.40	3905	3930	3845	5070	2735	3905	3880.90	1.55	2946	3971	3937	3916	3882	3861	3955	3900	95	1165	500	2810	5	1	18993623	739	3.05	0.66	12	0.10	1275.00	5925.00	5170	20230525	-24.76	3345	20231023	16.29	5080	-23.43	20240205	3730	4.29	20240118	5170	-24.76	20230525	3345	16.29	20231023	1.18	N	378850	500	94 억	293553	N	N	0	N	N
28	20240425	141247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3865	-40	5	-1.02	65419890	16852	63.96	3905	3930	3845	5070	2735	3905	3882.03	1.55	2549	3971	3937	3916	3882	3861	3955	3900	95	1165	500	2810	5	1	18993623	734	3.03	0.65	12	0.09	1275.00	5925.00	5170	20230525	-25.24	3345	20231023	15.55	5080	-23.92	20240205	3730	3.62	20240118	5170	-25.24	20230525	3345	15.55	20231023	1.18	N	378850	500	94 억	293553	N	N	0	N	N
29	20240425	131247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3900	-5	5	-0.13	51007455	13128	49.83	3905	3930	3845	5070	2735	3905	3885.39	1.55	710	3971	3937	3916	3882	3861	3955	3900	95	1165	500	2810	5	1	18993623	741	3.06	0.66	12	0.07	1275.00	5925.00	5170	20230525	-24.56	3345	20231023	16.59	5080	-23.23	20240205	3730	4.56	20240118	5170	-24.56	20230525	3345	16.59	20231023	1.18	N	378850	500	94 억	293553	N	N	0	N	N
30	20240425	121244	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3900	-5	5	-0.13	37082550	9542	36.22	3905	3930	3845	5070	2735	3905	3886.25	1.55	771	3971	3937	3916	3882	3861	3955	3900	95	1165	500	2810	5	1	18993623	741	3.06	0.66	12	0.05	1275.00	5925.00	5170	20230525	-24.56	3345	20231023	16.59	5080	-23.23	20240205	3730	4.56	20240118	5170	-24.56	20230525	3345	16.59	20231023	1.18	N	378850	500	94 억	293553	N	N	0	N	N
31	20240425	111245	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3900	-5	5	-0.13	29846310	7684	29.17	3905	3930	3845	5070	2735	3905	3884.22	1.55	927	3971	3937	3916	3882	3861	3955	3900	95	1165	500	2810	5	1	18993623	741	3.06	0.66	12	0.04	1275.00	5925.00	5170	20230525	-24.56	3345	20231023	16.59	5080	-23.23	20240205	3730	4.56	20240118	5170	-24.56	20230525	3345	16.59	20231023	1.18	N	378850	500	94 억	293553	N	N	0	N	N
32	20240425	101245	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3900	-5	5	-0.13	10856475	2779	10.55	3905	3930	3890	5070	2735	3905	3906.61	1.55	-578	3971	3937	3916	3882	3861	3955	3900	95	1165	500	2810	5	1	18993623	741	3.06	0.66	12	0.01	1275.00	5925.00	5170	20230525	-24.56	3345	20231023	16.59	5080	-23.23	20240205	3730	4.56	20240118	5170	-24.56	20230525	3345	16.59	20231023	1.18	N	378850	500	94 억	293553	N	N	0	N	N
33	20240425	091250	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3925	20	2	0.51	4957530	1269	4.82	3905	3930	3900	5070	2735	3905	3906.64	1.55	-803	3971	3937	3916	3882	3861	3955	3900	95	1165	500	2810	5	1	18993623	745	3.08	0.66	12	0.01	1275.00	5925.00	5170	20230525	-24.08	3345	20231023	17.34	5080	-22.74	20240205	3730	5.23	20240118	5170	-24.08	20230525	3345	17.34	20231023	1.18	N	378850	500	94 억	293553	N	N	0	N	N
34	20240424	161226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3905	-20	5	-0.51	102859530	26242	62.01	3895	3950	3895	5100	2750	3925	3919.65	1.56	-1512	3991	3957	3911	3877	3831	3975	3895	95	1175	500	2820	5	1	18993623	742	3.06	0.66	12	0.14	1275.00	5925.00	5170	20230525	-24.47	3345	20231023	16.74	5080	-23.13	20240205	3730	4.69	20240118	5170	-24.47	20230525	3345	16.74	20231023	1.19	N	378850	500	94 억	295380	N	N	0	N	N
35	20240424	151243	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3935	10	2	0.25	85750040	21866	51.67	3895	3950	3895	5100	2750	3925	3921.62	1.56	-666	3991	3957	3911	3877	3831	3975	3895	95	1175	500	2820	5	1	18993623	747	3.09	0.66	12	0.12	1275.00	5925.00	5170	20230525	-23.89	3345	20231023	17.64	5080	-22.54	20240205	3730	5.50	20240118	5170	-23.89	20230525	3345	17.64	20231023	1.19	N	378850	500	94 억	295380	N	N	0	N	N
36	20240424	141244	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3935	10	2	0.25	79451705	20265	47.89	3895	3950	3895	5100	2750	3925	3920.64	1.56	-348	3991	3957	3911	3877	3831	3975	3895	95	1175	500	2820	5	1	18993623	747	3.09	0.66	12	0.11	1275.00	5925.00	5170	20230525	-23.89	3345	20231023	17.64	5080	-22.54	20240205	3730	5.50	20240118	5170	-23.89	20230525	3345	17.64	20231023	1.19	N	378850	500	94 억	295380	N	N	0	N	N
37	20240424	131247	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3930	5	2	0.13	61591760	15712	37.13	3895	3950	3895	5100	2750	3925	3920.05	1.56	223	3991	3957	3911	3877	3831	3975	3895	95	1175	500	2820	5	1	18993623	746	3.08	0.66	12	0.08	1275.00	5925.00	5170	20230525	-23.98	3345	20231023	17.49	5080	-22.64	20240205	3730	5.36	20240118	5170	-23.98	20230525	3345	17.49	20231023	1.19	N	378850	500	94 억	295380	N	N	0	N	N
38	20240424	121241	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3930	5	2	0.13	55706865	14213	33.59	3895	3950	3895	5100	2750	3925	3919.43	1.56	214	3991	3957	3911	3877	3831	3975	3895	95	1175	500	2820	5	1	18993623	746	3.08	0.66	12	0.07	1275.00	5925.00	5170	20230525	-23.98	3345	20231023	17.49	5080	-22.64	20240205	3730	5.36	20240118	5170	-23.98	20230525	3345	17.49	20231023	1.19	N	378850	500	94 억	295380	N	N	0	N	N
39	20240424	111239	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3930	5	2	0.13	49170390	12546	29.65	3895	3950	3895	5100	2750	3925	3919.21	1.56	248	3991	3957	3911	3877	3831	3975	3895	95	1175	500	2820	5	1	18993623	746	3.08	0.66	12	0.07	1275.00	5925.00	5170	20230525	-23.98	3345	20231023	17.49	5080	-22.64	20240205	3730	5.36	20240118	5170	-23.98	20230525	3345	17.49	20231023	1.19	N	378850	500	94 억	295380	N	N	0	N	N
40	20240424	101237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3920	-5	5	-0.13	41718010	10646	25.16	3895	3950	3895	5100	2750	3925	3918.66	1.56	-191	3991	3957	3911	3877	3831	3975	3895	95	1175	500	2820	5	1	18993623	745	3.07	0.66	12	0.06	1275.00	5925.00	5170	20230525	-24.18	3345	20231023	17.19	5080	-22.83	20240205	3730	5.09	20240118	5170	-24.18	20230525	3345	17.19	20231023	1.19	N	378850	500	94 억	295380	N	N	0	N	N
41	20240424	091242	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3935	10	2	0.25	23480670	6004	14.19	3895	3950	3895	5100	2750	3925	3910.84	1.56	1529	3991	3957	3911	3877	3831	3975	3895	95	1175	500	2820	5	1	18993623	747	3.09	0.66	12	0.03	1275.00	5925.00	5170	20230525	-23.89	3345	20231023	17.64	5080	-22.54	20240205	3730	5.50	20240118	5170	-23.89	20230525	3345	17.64	20231023	1.19	N	378850	500	94 억	295380	N	N	0	N	N
42	20240423	161205	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3925	15	2	0.38	165309355	42304	98.37	3905	3945	3865	5080	2740	3910	3907.64	1.60	-7286	3973	3941	3878	3846	3783	3957	3862	95	1170	500	2810	5	1	18993623	745	3.08	0.66	12	0.22	1275.00	5925.00	5170	20230525	-24.08	3345	20231023	17.34	5080	-22.74	20240205	3730	5.23	20240118	5170	-24.08	20230525	3345	17.34	20231023	1.15	N	378850	500	94 억	303000	N	N	0	N	N
43	20240423	151237	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3920	10	2	0.26	160706705	41131	95.64	3905	3945	3865	5080	2740	3910	3907.18	1.60	-7194	3973	3941	3878	3846	3783	3957	3862	95	1170	500	2810	5	1	18993623	745	3.07	0.66	12	0.22	1275.00	5925.00	5170	20230525	-24.18	3345	20231023	17.19	5080	-22.83	20240205	3730	5.09	20240118	5170	-24.18	20230525	3345	17.19	20231023	1.15	N	378850	500	94 억	303000	N	N	0	N	N
44	20240423	141235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3930	20	2	0.51	152739665	39097	90.91	3905	3945	3865	5080	2740	3910	3906.67	1.60	-6692	3973	3941	3878	3846	3783	3957	3862	95	1170	500	2810	5	1	18993623	746	3.08	0.66	12	0.21	1275.00	5925.00	5170	20230525	-23.98	3345	20231023	17.49	5080	-22.64	20240205	3730	5.36	20240118	5170	-23.98	20230525	3345	17.49	20231023	1.15	N	378850	500	94 억	303000	N	N	0	N	N
45	20240423	131233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3875	-35	5	-0.90	99233495	25404	59.07	3905	3945	3865	5080	2740	3910	3906.20	1.60	-9883	3973	3941	3878	3846	3783	3957	3862	95	1170	500	2810	5	1	18993623	736	3.04	0.65	12	0.13	1275.00	5925.00	5170	20230525	-25.05	3345	20231023	15.84	5080	-23.72	20240205	3730	3.89	20240118	5170	-25.05	20230525	3345	15.84	20231023	1.15	N	378850	500	94 억	303000	N	N	0	N	N
46	20240423	121232	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3900	-10	5	-0.26	80637575	20617	47.94	3905	3945	3875	5080	2740	3910	3911.23	1.60	-9276	3973	3941	3878	3846	3783	3957	3862	95	1170	500	2810	5	1	18993623	741	3.06	0.66	12	0.11	1275.00	5925.00	5170	20230525	-24.56	3345	20231023	16.59	5080	-23.23	20240205	3730	4.56	20240118	5170	-24.56	20230525	3345	16.59	20231023	1.15	N	378850	500	94 억	303000	N	N	0	N	N
47	20240423	111234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3910	0	3	0.00	63790310	16285	37.87	3905	3945	3875	5080	2740	3910	3917.18	1.60	-8459	3973	3941	3878	3846	3783	3957	3862	95	1170	500	2810	5	1	18993623	743	3.07	0.66	12	0.09	1275.00	5925.00	5170	20230525	-24.37	3345	20231023	16.89	5080	-23.03	20240205	3730	4.83	20240118	5170	-24.37	20230525	3345	16.89	20231023	1.15	N	378850	500	94 억	303000	N	N	0	N	N
48	20240423	101231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3940	30	2	0.77	34180995	8710	20.25	3905	3945	3875	5080	2740	3910	3924.56	1.60	-2870	3973	3941	3878	3846	3783	3957	3862	95	1170	500	2810	5	1	18993623	748	3.09	0.66	12	0.05	1275.00	5925.00	5170	20230525	-23.79	3345	20231023	17.79	5080	-22.44	20240205	3730	5.63	20240118	5170	-23.79	20230525	3345	17.79	20231023	1.15	N	378850	500	94 억	303000	N	N	0	N	N
49	20240423	091234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3920	10	2	0.26	8419575	2151	5.00	3905	3930	3900	5080	2740	3910	3914.54	1.60	-69	3973	3941	3878	3846	3783	3957	3862	95	1170	500	2810	5	1	18993623	745	3.07	0.66	12	0.01	1275.00	5925.00	5170	20230525	-24.18	3345	20231023	17.19	5080	-22.83	20240205	3730	5.09	20240118	5170	-24.18	20230525	3345	17.19	20231023	1.15	N	378850	500	94 억	303000	N	N	0	N	N
50	20240422	161228	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3910	90	2	2.36	166681050	42978	97.54	3815	3910	3815	4965	2675	3820	3878.25	1.58	7723	3950	3885	3815	3750	3680	3850	3715	95	1145	500	2750	5	1	18993623	743	3.07	0.66	12	0.23	1275.00	5925.00	5170	20230525	-24.37	3345	20231023	16.89	5080	-23.03	20240205	3730	4.83	20240118	5170	-24.37	20230525	3345	16.89	20231023	1.17	N	378850	500	94 억	299602	N	N	0	N	N
51	20240422	151226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3905	85	2	2.23	152735850	39404	89.43	3815	3910	3815	4965	2675	3820	3876.15	1.58	7585	3950	3885	3815	3750	3680	3850	3715	95	1145	500	2750	5	1	18993623	742	3.06	0.66	12	0.21	1275.00	5925.00	5170	20230525	-24.47	3345	20231023	16.74	5080	-23.13	20240205	3730	4.69	20240118	5170	-24.47	20230525	3345	16.74	20231023	1.17	N	378850	500	94 억	299602	N	N	0	N	N
52	20240422	141228	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3900	80	2	2.09	117417020	30313	68.80	3815	3910	3815	4965	2675	3820	3873.49	1.58	8561	3950	3885	3815	3750	3680	3850	3715	95	1145	500	2750	5	1	18993623	741	3.06	0.66	12	0.16	1275.00	5925.00	5170	20230525	-24.56	3345	20231023	16.59	5080	-23.23	20240205	3730	4.56	20240118	5170	-24.56	20230525	3345	16.59	20231023	1.17	N	378850	500	94 억	299602	N	N	0	N	N
53	20240422	131224	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3900	80	2	2.09	110863630	28632	64.98	3815	3910	3815	4965	2675	3820	3872.02	1.58	8282	3950	3885	3815	3750	3680	3850	3715	95	1145	500	2750	5	1	18993623	741	3.06	0.66	12	0.15	1275.00	5925.00	5170	20230525	-24.56	3345	20231023	16.59	5080	-23.23	20240205	3730	4.56	20240118	5170	-24.56	20230525	3345	16.59	20231023	1.17	N	378850	500	94 억	299602	N	N	0	N	N
54	20240422	121223	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3905	85	2	2.23	95818090	24772	56.22	3815	3910	3815	4965	2675	3820	3868.00	1.58	6990	3950	3885	3815	3750	3680	3850	3715	95	1145	500	2750	5	1	18993623	742	3.06	0.66	12	0.13	1275.00	5925.00	5170	20230525	-24.47	3345	20231023	16.74	5080	-23.13	20240205	3730	4.69	20240118	5170	-24.47	20230525	3345	16.74	20231023	1.17	N	378850	500	94 억	299602	N	N	0	N	N
55	20240422	111225	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3885	65	2	1.70	71101280	18439	41.85	3815	3895	3815	4965	2675	3820	3856.03	1.58	3338	3950	3885	3815	3750	3680	3850	3715	95	1145	500	2750	5	1	18993623	738	3.05	0.66	12	0.10	1275.00	5925.00	5170	20230525	-24.85	3345	20231023	16.14	5080	-23.52	20240205	3730	4.16	20240118	5170	-24.85	20230525	3345	16.14	20231023	1.17	N	378850	500	94 억	299602	N	N	0	N	N
56	20240422	101226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3885	65	2	1.70	40679845	10569	23.99	3815	3895	3815	4965	2675	3820	3848.98	1.58	725	3950	3885	3815	3750	3680	3850	3715	95	1145	500	2750	5	1	18993623	738	3.05	0.66	12	0.06	1275.00	5925.00	5170	20230525	-24.85	3345	20231023	16.14	5080	-23.52	20240205	3730	4.16	20240118	5170	-24.85	20230525	3345	16.14	20231023	1.17	N	378850	500	94 억	299602	N	N	0	N	N
57	20240422	091226	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3835	15	2	0.39	11288000	2945	6.68	3815	3835	3815	4965	2675	3820	3832.94	1.58	-2387	3950	3885	3815	3750	3680	3850	3715	95	1145	500	2750	5	1	18993623	728	3.01	0.65	12	0.02	1275.00	5925.00	5170	20230525	-25.82	3345	20231023	14.65	5080	-24.51	20240205	3730	2.82	20240118	5170	-25.82	20230525	3345	14.65	20231023	1.17	N	378850	500	94 억	299602	N	N	0	N	N
58	20240419	161128	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3820	-65	5	-1.67	165716980	43760	96.90	3880	3880	3745	5050	2720	3885	3786.88	1.60	-3171	4048	3966	3858	3776	3668	4007	3817	95	1165	500	2790	5	1	18993623	726	3.00	0.64	12	0.23	1275.00	5925.00	5170	20230525	-26.11	3345	20231023	14.20	5080	-24.80	20240205	3730	2.41	20240118	5170	-26.11	20230525	3345	14.20	20231023	1.24	N	378850	500	94 억	303189	N	N	0	N	N
59	20240419	151136	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3820	-65	5	-1.67	162292100	42863	94.91	3880	3880	3745	5050	2720	3885	3786.29	1.60	-3085	4048	3966	3858	3776	3668	4007	3817	95	1165	500	2790	5	1	18993623	726	3.00	0.64	12	0.23	1275.00	5925.00	5170	20230525	-26.11	3345	20231023	14.20	5080	-24.80	20240205	3730	2.41	20240118	5170	-26.11	20230525	3345	14.20	20231023	1.24	N	378850	500	94 억	303189	N	N	0	N	N
60	20240419	141128	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3810	-75	5	-1.93	149263685	39443	87.34	3880	3880	3745	5050	2720	3885	3784.28	1.60	-2637	4048	3966	3858	3776	3668	4007	3817	95	1165	500	2790	5	1	18993623	724	2.99	0.64	12	0.21	1275.00	5925.00	5170	20230525	-26.31	3345	20231023	13.90	5080	-25.00	20240205	3730	2.14	20240118	5170	-26.31	20230525	3345	13.90	20231023	1.24	N	378850	500	94 억	303189	N	N	0	N	N
61	20240419	131130	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3830	-55	5	-1.42	141484785	37405	82.83	3880	3880	3745	5050	2720	3885	3782.50	1.60	-2309	4048	3966	3858	3776	3668	4007	3817	95	1165	500	2790	5	1	18993623	727	3.00	0.65	12	0.20	1275.00	5925.00	5170	20230525	-25.92	3345	20231023	14.50	5080	-24.61	20240205	3730	2.68	20240118	5170	-25.92	20230525	3345	14.50	20231023	1.24	N	378850	500	94 억	303189	N	N	0	N	N
62	20240419	121123	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3760	-125	5	-3.22	124953730	33042	73.16	3880	3880	3745	5050	2720	3885	3781.65	1.60	-1637	4048	3966	3858	3776	3668	4007	3817	95	1165	500	2790	5	1	18993623	714	2.95	0.63	12	0.17	1275.00	5925.00	5170	20230525	-27.27	3345	20231023	12.41	5080	-25.98	20240205	3730	0.80	20240118	5170	-27.27	20230525	3345	12.41	20231023	1.24	N	378850	500	94 억	303189	N	N	0	N	N
63	20240419	111140	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3780	-105	5	-2.70	54435040	14293	31.65	3880	3880	3775	5050	2720	3885	3808.48	1.60	-1027	4048	3966	3858	3776	3668	4007	3817	95	1165	500	2790	5	1	18993623	718	2.96	0.64	12	0.08	1275.00	5925.00	5170	20230525	-26.89	3345	20231023	13.00	5080	-25.59	20240205	3730	1.34	20240118	5170	-26.89	20230525	3345	13.00	20231023	1.24	N	378850	500	94 억	303189	N	N	0	N	N
64	20240419	101132	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3845	-40	5	-1.03	8339815	2169	4.80	3880	3880	3835	5050	2720	3885	3844.91	1.60	-893	4048	3966	3858	3776	3668	4007	3817	95	1165	500	2790	5	1	18993623	730	3.02	0.65	12	0.01	1275.00	5925.00	5170	20230525	-25.63	3345	20231023	14.95	5080	-24.31	20240205	3730	3.08	20240118	5170	-25.63	20230525	3345	14.95	20231023	1.24	N	378850	500	94 억	303189	N	N	0	N	N
65	20240419	091124	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3855	-30	5	-0.77	568295	147	0.33	3880	3880	3855	5050	2720	3885	3865.28	1.60	-80	4048	3966	3858	3776	3668	4007	3817	95	1165	500	2790	5	1	18993623	732	3.02	0.65	12	0.00	1275.00	5925.00	5170	20230525	-25.44	3345	20231023	15.25	5080	-24.11	20240205	3730	3.35	20240118	5170	-25.44	20230525	3345	15.25	20231023	1.24	N	378850	500	94 억	303189	N	N	0	N	N
66	20240418	161125	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3885	120	2	3.19	173850255	45131	87.12	3770	3940	3750	4890	2640	3765	3852.11	1.59	13621	3875	3820	3785	3730	3695	3802	3712	95	1125	500	2710	5	1	18993623	738	3.05	0.66	12	0.24	1275.00	5925.00	5170	20230525	-24.85	3345	20231023	16.14	5080	-23.52	20240205	3730	4.16	20240118	5170	-24.85	20230525	3345	16.14	20231023	1.24	N	378850	500	94 억	302576	N	N	0	N	N
67	20240418	151123	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3880	115	2	3.05	167836990	43582	84.13	3770	3940	3750	4890	2640	3765	3851.06	1.59	13230	3875	3820	3785	3730	3695	3802	3712	95	1125	500	2710	5	1	18993623	737	3.04	0.65	12	0.23	1275.00	5925.00	5170	20230525	-24.95	3345	20231023	15.99	5080	-23.62	20240205	3730	4.02	20240118	5170	-24.95	20230525	3345	15.99	20231023	1.24	N	378850	500	94 억	302576	N	N	0	N	N
68	20240418	141131	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3925	160	2	4.25	135737480	35369	68.27	3770	3940	3750	4890	2640	3765	3837.75	1.59	9409	3875	3820	3785	3730	3695	3802	3712	95	1125	500	2710	5	1	18993623	745	3.08	0.66	12	0.19	1275.00	5925.00	5170	20230525	-24.08	3345	20231023	17.34	5080	-22.74	20240205	3730	5.23	20240118	5170	-24.08	20230525	3345	17.34	20231023	1.24	N	378850	500	94 억	302576	N	N	0	N	N
69	20240418	131120	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3830	65	2	1.73	74024250	19524	37.69	3770	3850	3750	4890	2640	3765	3791.45	1.59	2017	3875	3820	3785	3730	3695	3802	3712	95	1125	500	2710	5	1	18993623	727	3.00	0.65	12	0.10	1275.00	5925.00	5170	20230525	-25.92	3345	20231023	14.50	5080	-24.61	20240205	3730	2.68	20240118	5170	-25.92	20230525	3345	14.50	20231023	1.24	N	378850	500	94 억	302576	N	N	0	N	N
70	20240418	121122	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3815	50	2	1.33	66853645	17640	34.05	3770	3850	3750	4890	2640	3765	3789.89	1.59	2077	3875	3820	3785	3730	3695	3802	3712	95	1125	500	2710	5	1	18993623	725	2.99	0.64	12	0.09	1275.00	5925.00	5170	20230525	-26.21	3345	20231023	14.05	5080	-24.90	20240205	3730	2.28	20240118	5170	-26.21	20230525	3345	14.05	20231023	1.24	N	378850	500	94 억	302576	N	N	0	N	N
71	20240418	111129	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3800	35	2	0.93	46487610	12301	23.75	3770	3820	3750	4890	2640	3765	3779.17	1.59	2187	3875	3820	3785	3730	3695	3802	3712	95	1125	500	2710	5	1	18993623	722	2.98	0.64	12	0.06	1275.00	5925.00	5170	20230525	-26.50	3345	20231023	13.60	5080	-25.20	20240205	3730	1.88	20240118	5170	-26.50	20230525	3345	13.60	20231023	1.24	N	378850	500	94 억	302576	N	N	0	N	N
72	20240418	101124	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3805	40	2	1.06	39681150	10510	20.29	3770	3820	3750	4890	2640	3765	3775.56	1.59	1747	3875	3820	3785	3730	3695	3802	3712	95	1125	500	2710	5	1	18993623	723	2.98	0.64	12	0.06	1275.00	5925.00	5170	20230525	-26.40	3345	20231023	13.75	5080	-25.10	20240205	3730	2.01	20240118	5170	-26.40	20230525	3345	13.75	20231023	1.24	N	378850	500	94 억	302576	N	N	0	N	N
73	20240418	091121	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3765	0	3	0.00	8589685	2278	4.40	3770	3795	3765	4890	2640	3765	3770.71	1.59	-617	3875	3820	3785	3730	3695	3802	3712	95	1125	500	2710	5	1	18993623	715	2.95	0.64	12	0.01	1275.00	5925.00	5170	20230525	-27.18	3345	20231023	12.56	5080	-25.89	20240205	3730	0.94	20240118	5170	-27.18	20230525	3345	12.56	20231023	1.24	N	378850	500	94 억	302576	N	N	0	N	N
74	20240417	161111	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3765	-5	5	-0.13	196216405	51736	156.86	3770	3840	3750	4900	2640	3770	3792.65	1.50	16507	3913	3841	3803	3731	3693	3822	3712	95	1130	500	2710	5	1	18993623	715	2.95	0.64	12	0.27	1275.00	5925.00	5170	20230525	-27.18	3345	20231023	12.56	5080	-25.89	20240205	3730	0.94	20240118	5170	-27.18	20230525	3345	12.56	20231023	1.23	N	378850	500	94 억	285691	N	N	1	N	N
75	20240417	151130	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3770	0	3	0.00	187524780	49425	149.85	3770	3840	3770	4900	2640	3770	3794.13	1.50	16507	3913	3841	3803	3731	3693	3822	3712	95	1130	500	2710	5	1	18993623	716	2.96	0.64	12	0.26	1275.00	5925.00	5170	20230525	-27.08	3345	20231023	12.71	5080	-25.79	20240205	3730	1.07	20240118	5170	-27.08	20230525	3345	12.71	20231023	1.23	N	378850	500	94 억	285691	N	N	1	N	N
76	20240417	141126	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3805	35	2	0.93	134770475	35489	107.60	3770	3840	3770	4900	2640	3770	3797.53	1.50	15845	3913	3841	3803	3731	3693	3822	3712	95	1130	500	2710	5	1	18993623	723	2.98	0.64	12	0.19	1275.00	5925.00	5170	20230525	-26.40	3345	20231023	13.75	5080	-25.10	20240205	3730	2.01	20240118	5170	-26.40	20230525	3345	13.75	20231023	1.23	N	378850	500	94 억	285691	N	N	1	N	N
77	20240417	131127	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3795	25	2	0.66	131465280	34620	104.97	3770	3840	3770	4900	2640	3770	3797.38	1.50	15648	3913	3841	3803	3731	3693	3822	3712	95	1130	500	2710	5	1	18993623	721	2.98	0.64	12	0.18	1275.00	5925.00	5170	20230525	-26.60	3345	20231023	13.45	5080	-25.30	20240205	3730	1.74	20240118	5170	-26.60	20230525	3345	13.45	20231023	1.23	N	378850	500	94 억	285691	N	N	1	N	N
78	20240417	121127	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3815	45	2	1.19	116338495	30651	92.93	3770	3840	3770	4900	2640	3770	3795.59	1.50	15591	3913	3841	3803	3731	3693	3822	3712	95	1130	500	2710	5	1	18993623	725	2.99	0.64	12	0.16	1275.00	5925.00	5170	20230525	-26.21	3345	20231023	14.05	5080	-24.90	20240205	3730	2.28	20240118	5170	-26.21	20230525	3345	14.05	20231023	1.23	N	378850	500	94 억	285691	N	N	1	N	N
79	20240417	111132	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3795	25	2	0.66	116007160	30564	92.67	3770	3840	3770	4900	2640	3770	3795.55	1.50	15591	3913	3841	3803	3731	3693	3822	3712	95	1130	500	2710	5	1	18993623	721	2.98	0.64	12	0.16	1275.00	5925.00	5170	20230525	-26.60	3345	20231023	13.45	5080	-25.30	20240205	3730	1.74	20240118	5170	-26.60	20230525	3345	13.45	20231023	1.23	N	378850	500	94 억	285691	N	N	1	N	N
80	20240417	101122	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3790	20	2	0.53	54207810	14309	43.38	3770	3810	3770	4900	2640	3770	3788.37	1.50	941	3913	3841	3803	3731	3693	3822	3712	95	1130	500	2710	5	1	18993623	720	2.97	0.64	12	0.08	1275.00	5925.00	5170	20230525	-26.69	3345	20231023	13.30	5080	-25.39	20240205	3730	1.61	20240118	5170	-26.69	20230525	3345	13.30	20231023	1.23	N	378850	500	94 억	285691	N	N	1	N	N
81	20240417	091117	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3770	0	3	0.00	20119025	5325	16.15	3770	3810	3770	4900	2640	3770	3778.22	1.50	2369	3913	3841	3803	3731	3693	3822	3712	95	1130	500	2710	5	1	18993623	716	2.96	0.64	12	0.03	1275.00	5925.00	5170	20230525	-27.08	3345	20231023	12.71	5080	-25.79	20240205	3730	1.07	20240118	5170	-27.08	20230525	3345	12.71	20231023	1.23	N	378850	500	94 억	285691	N	N	1	N	N
82	20240416	161123	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3770	-110	5	-2.84	122384015	32319	87.67	3860	3875	3765	5040	2720	3880	3786.83	1.57	-10214	3966	3922	3856	3812	3746	3890	3780	95	1160	500	2790	5	1	18993623	716	2.96	0.64	12	0.17	1275.00	5925.00	5170	20230525	-27.08	3345	20231023	12.71	5080	-25.79	20240205	3730	1.07	20240118	5170	-27.08	20230525	3345	12.71	20231023	1.25	N	378850	500	94 억	297595	N	N	1	N	N
83	20240416	151121	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3790	-90	5	-2.32	102778450	27123	73.57	3860	3875	3765	5040	2720	3880	3789.35	1.57	-9702	3966	3922	3856	3812	3746	3890	3780	95	1160	500	2790	5	1	18993623	720	2.97	0.64	12	0.14	1275.00	5925.00	5170	20230525	-26.69	3345	20231023	13.30	5080	-25.39	20240205	3730	1.61	20240118	5170	-26.69	20230525	3345	13.30	20231023	1.25	N	378850	500	94 억	297595	N	N	10	N	N
84	20240416	141123	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3775	-105	5	-2.71	87457850	23072	62.58	3860	3875	3765	5040	2720	3880	3790.65	1.57	-9487	3966	3922	3856	3812	3746	3890	3780	95	1160	500	2790	5	1	18993623	717	2.96	0.64	12	0.12	1275.00	5925.00	5170	20230525	-26.98	3345	20231023	12.86	5080	-25.69	20240205	3730	1.21	20240118	5170	-26.98	20230525	3345	12.86	20231023	1.25	N	378850	500	94 억	297595	N	N	10	N	N
85	20240416	131119	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3790	-90	5	-2.32	78085720	20598	55.87	3860	3875	3765	5040	2720	3880	3790.94	1.57	-8825	3966	3922	3856	3812	3746	3890	3780	95	1160	500	2790	5	1	18993623	720	2.97	0.64	12	0.11	1275.00	5925.00	5170	20230525	-26.69	3345	20231023	13.30	5080	-25.39	20240205	3730	1.61	20240118	5170	-26.69	20230525	3345	13.30	20231023	1.25	N	378850	500	94 억	297595	N	N	10	N	N
86	20240416	121122	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3775	-105	5	-2.71	75773445	19987	54.22	3860	3875	3765	5040	2720	3880	3791.14	1.57	-8825	3966	3922	3856	3812	3746	3890	3780	95	1160	500	2790	5	1	18993623	717	2.96	0.64	12	0.11	1275.00	5925.00	5170	20230525	-26.98	3345	20231023	12.86	5080	-25.69	20240205	3730	1.21	20240118	5170	-26.98	20230525	3345	12.86	20231023	1.25	N	378850	500	94 억	297595	N	N	10	N	N
87	20240416	111117	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3785	-95	5	-2.45	44921755	11815	32.05	3860	3875	3785	5040	2720	3880	3802.10	1.57	-6983	3966	3922	3856	3812	3746	3890	3780	95	1160	500	2790	5	1	18993623	719	2.97	0.64	12	0.06	1275.00	5925.00	5170	20230525	-26.79	3345	20231023	13.15	5080	-25.49	20240205	3730	1.47	20240118	5170	-26.79	20230525	3345	13.15	20231023	1.25	N	378850	500	94 억	297595	N	N	10	N	N
88	20240416	101109	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3805	-75	5	-1.93	17886175	4684	12.71	3860	3875	3805	5040	2720	3880	3818.57	1.57	-2107	3966	3922	3856	3812	3746	3890	3780	95	1160	500	2790	5	1	18993623	723	2.98	0.64	12	0.02	1275.00	5925.00	5170	20230525	-26.40	3345	20231023	13.75	5080	-25.10	20240205	3730	2.01	20240118	5170	-26.40	20230525	3345	13.75	20231023	1.25	N	378850	500	94 억	297595	N	N	10	N	N
89	20240416	091109	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3845	-35	5	-0.90	2151400	559	1.52	3860	3875	3840	5040	2720	3880	3848.66	1.57	-29	3966	3922	3856	3812	3746	3890	3780	95	1160	500	2790	5	1	18993623	730	3.02	0.65	12	0.00	1275.00	5925.00	5170	20230525	-25.63	3345	20231023	14.95	5080	-24.31	20240205	3730	3.08	20240118	5170	-25.63	20230525	3345	14.95	20231023	1.25	N	378850	500	94 억	297595	N	N	10	N	N
90	20240415	161107	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3880	-20	5	-0.51	140671835	36715	122.76	3900	3900	3790	5070	2730	3900	3830.72	1.56	1182	4013	3956	3923	3866	3833	3945	3855	95	1170	500	2800	5	1	18993623	737	3.04	0.65	12	0.19	1275.00	5925.00	5170	20230525	-24.95	3345	20231023	15.99	5080	-23.62	20240205	3730	4.02	20240118	5170	-24.95	20230525	3345	15.99	20231023	1.24	N	378850	500	94 억	296426	N	N	10	N	N
91	20240415	151113	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3880	-20	5	-0.51	134598815	35149	117.52	3900	3900	3790	5070	2730	3900	3829.27	1.56	1676	4013	3956	3923	3866	3833	3945	3855	95	1170	500	2800	5	1	18993623	737	3.04	0.65	12	0.19	1275.00	5925.00	5170	20230525	-24.95	3345	20231023	15.99	5080	-23.62	20240205	3730	4.02	20240118	5170	-24.95	20230525	3345	15.99	20231023	1.24	N	378850	500	94 억	296426	N	N	54	N	N
92	20240415	141105	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3865	-35	5	-0.90	113366645	29672	99.21	3900	3900	3790	5070	2730	3900	3820.51	1.56	1698	4013	3956	3923	3866	3833	3945	3855	95	1170	500	2800	5	1	18993623	734	3.03	0.65	12	0.16	1275.00	5925.00	5170	20230525	-25.24	3345	20231023	15.55	5080	-23.92	20240205	3730	3.62	20240118	5170	-25.24	20230525	3345	15.55	20231023	1.24	N	378850	500	94 억	296426	N	N	54	N	N
93	20240415	131052	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3825	-75	5	-1.92	98502110	25795	86.25	3900	3900	3790	5070	2730	3900	3818.48	1.56	-1133	4013	3956	3923	3866	3833	3945	3855	95	1170	500	2800	5	1	18993623	727	3.00	0.65	12	0.14	1275.00	5925.00	5170	20230525	-26.02	3345	20231023	14.35	5080	-24.70	20240205	3730	2.55	20240118	5170	-26.02	20230525	3345	14.35	20231023	1.24	N	378850	500	94 억	296426	N	N	54	N	N
94	20240415	121110	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3835	-65	5	-1.67	92622645	24260	81.12	3900	3900	3790	5070	2730	3900	3817.73	1.56	-1190	4013	3956	3923	3866	3833	3945	3855	95	1170	500	2800	5	1	18993623	728	3.01	0.65	12	0.13	1275.00	5925.00	5170	20230525	-25.82	3345	20231023	14.65	5080	-24.51	20240205	3730	2.82	20240118	5170	-25.82	20230525	3345	14.65	20231023	1.24	N	378850	500	94 억	296426	N	N	54	N	N
95	20240415	111108	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3835	-65	5	-1.67	88343060	23141	77.37	3900	3900	3790	5070	2730	3900	3817.40	1.56	-729	4013	3956	3923	3866	3833	3945	3855	95	1170	500	2800	5	1	18993623	728	3.01	0.65	12	0.12	1275.00	5925.00	5170	20230525	-25.82	3345	20231023	14.65	5080	-24.51	20240205	3730	2.82	20240118	5170	-25.82	20230525	3345	14.65	20231023	1.24	N	378850	500	94 억	296426	N	N	54	N	N
96	20240415	101101	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3830	-70	5	-1.79	80204350	21014	70.26	3900	3900	3790	5070	2730	3900	3816.49	1.56	-455	4013	3956	3923	3866	3833	3945	3855	95	1170	500	2800	5	1	18993623	727	3.00	0.65	12	0.11	1275.00	5925.00	5170	20230525	-25.92	3345	20231023	14.50	5080	-24.61	20240205	3730	2.68	20240118	5170	-25.92	20230525	3345	14.50	20231023	1.24	N	378850	500	94 억	296426	N	N	54	N	N
97	20240415	091110	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3820	-80	5	-2.05	15152390	3934	13.15	3900	3900	3820	5070	2730	3900	3850.96	1.56	-2272	4013	3956	3923	3866	3833	3945	3855	95	1170	500	2800	5	1	18993623	726	3.00	0.64	12	0.02	1275.00	5925.00	5170	20230525	-26.11	3345	20231023	14.20	5080	-24.80	20240205	3730	2.41	20240118	5170	-26.11	20230525	3345	14.20	20231023	1.24	N	378850	500	94 억	296426	N	N	54	N	N
98	20240412	161100	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3900	-50	5	-1.27	116972650	29908	108.49	3900	3980	3890	5130	2765	3950	3911.08	1.55	2921	4020	3985	3920	3885	3820	3952	3852	95	1180	500	2840	5	1	18993623	741	3.06	0.66	12	0.16	1275.00	5925.00	5170	20230525	-24.56	3345	20231023	16.59	5080	-23.23	20240205	3730	4.56	20240118	5170	-24.56	20230525	3345	16.59	20231023	1.23	N	378850	500	94 억	294601	N	N	54	N	N
99	20240412	151105	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3920	-30	5	-0.76	100291120	25632	92.98	3900	3980	3890	5130	2765	3950	3912.73	1.55	2879	4020	3985	3920	3885	3820	3952	3852	95	1180	500	2840	5	1	18993623	745	3.07	0.66	12	0.13	1275.00	5925.00	5170	20230525	-24.18	3345	20231023	17.19	5080	-22.83	20240205	3730	5.09	20240118	5170	-24.18	20230525	3345	17.19	20231023	1.23	N	378850	500	94 억	294601	N	N	1	N	N
100	20240412	141101	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3945	-5	5	-0.13	79449025	20307	73.66	3900	3980	3890	5130	2765	3950	3912.39	1.55	2589	4020	3985	3920	3885	3820	3952	3852	95	1180	500	2840	5	1	18993623	749	3.09	0.67	12	0.11	1275.00	5925.00	5170	20230525	-23.69	3345	20231023	17.94	5080	-22.34	20240205	3730	5.76	20240118	5170	-23.69	20230525	3345	17.94	20231023	1.23	N	378850	500	94 억	294601	N	N	1	N	N
101	20240412	131049	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3915	-35	5	-0.89	67970115	17376	63.03	3900	3980	3890	5130	2765	3950	3911.72	1.55	2306	4020	3985	3920	3885	3820	3952	3852	95	1180	500	2840	5	1	18993623	744	3.07	0.66	12	0.09	1275.00	5925.00	5170	20230525	-24.27	3345	20231023	17.04	5080	-22.93	20240205	3730	4.96	20240118	5170	-24.27	20230525	3345	17.04	20231023	1.23	N	378850	500	94 억	294601	N	N	1	N	N
102	20240412	121055	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3940	-10	5	-0.25	52485770	13421	48.68	3900	3980	3890	5130	2765	3950	3910.72	1.55	1636	4020	3985	3920	3885	3820	3952	3852	95	1180	500	2840	5	1	18993623	748	3.09	0.66	12	0.07	1275.00	5925.00	5170	20230525	-23.79	3345	20231023	17.79	5080	-22.44	20240205	3730	5.63	20240118	5170	-23.79	20230525	3345	17.79	20231023	1.23	N	378850	500	94 억	294601	N	N	1	N	N
103	20240412	111055	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3910	-40	5	-1.01	39716005	10156	36.84	3900	3980	3890	5130	2765	3950	3910.59	1.55	1839	4020	3985	3920	3885	3820	3952	3852	95	1180	500	2840	5	1	18993623	743	3.07	0.66	12	0.05	1275.00	5925.00	5170	20230525	-24.37	3345	20231023	16.89	5080	-23.03	20240205	3730	4.83	20240118	5170	-24.37	20230525	3345	16.89	20231023	1.23	N	378850	500	94 억	294601	N	N	1	N	N
104	20240412	101056	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3945	-5	5	-0.13	34712175	8884	32.23	3900	3980	3890	5130	2765	3950	3907.26	1.55	2598	4020	3985	3920	3885	3820	3952	3852	95	1180	500	2840	5	1	18993623	749	3.09	0.67	12	0.05	1275.00	5925.00	5170	20230525	-23.69	3345	20231023	17.94	5080	-22.34	20240205	3730	5.76	20240118	5170	-23.69	20230525	3345	17.94	20231023	1.23	N	378850	500	94 억	294601	N	N	1	N	N
105	20240412	091058	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3945	-5	5	-0.13	3222725	817	2.96	3900	3980	3900	5130	2765	3950	3944.58	1.55	-260	4020	3985	3920	3885	3820	3952	3852	95	1180	500	2840	5	1	18993623	749	3.09	0.67	12	0.00	1275.00	5925.00	5170	20230525	-23.69	3345	20231023	17.94	5080	-22.34	20240205	3730	5.76	20240118	5170	-23.69	20230525	3345	17.94	20231023	1.23	N	378850	500	94 억	294601	N	N	1	N	N
106	20240411	161053	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3950	-5	5	-0.13	106515145	27406	89.19	3955	3955	3855	5140	2770	3955	3886.24	1.54	1822	4065	4010	3950	3895	3835	4037	3922	95	1185	500	2840	5	1	18993623	750	3.10	0.67	12	0.14	1275.00	5925.00	5170	20230525	-23.60	3345	20231023	18.09	5080	-22.24	20240205	3730	5.90	20240118	5170	-23.60	20230525	3345	18.09	20231023	1.22	N	378850	500	94 억	292271	N	N	1	N	N
107	20240411	151056	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3935	-20	5	-0.51	98589175	25394	82.64	3955	3955	3855	5140	2770	3955	3882.37	1.54	2531	4065	4010	3950	3895	3835	4037	3922	95	1185	500	2840	5	1	18993623	747	3.09	0.66	12	0.13	1275.00	5925.00	5170	20230525	-23.89	3345	20231023	17.64	5080	-22.54	20240205	3730	5.50	20240118	5170	-23.89	20230525	3345	17.64	20231023	1.22	N	378850	500	94 억	292271	N	N	83	N	N
108	20240411	141053	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3880	-75	5	-1.90	83857495	21627	70.38	3955	3955	3855	5140	2770	3955	3877.43	1.54	1746	4065	4010	3950	3895	3835	4037	3922	95	1185	500	2840	5	1	18993623	737	3.04	0.65	12	0.11	1275.00	5925.00	5170	20230525	-24.95	3345	20231023	15.99	5080	-23.62	20240205	3730	4.02	20240118	5170	-24.95	20230525	3345	15.99	20231023	1.22	N	378850	500	94 억	292271	N	N	83	N	N
109	20240411	131040	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3875	-80	5	-2.02	74593880	19244	62.63	3955	3955	3855	5140	2770	3955	3876.19	1.54	1914	4065	4010	3950	3895	3835	4037	3922	95	1185	500	2840	5	1	18993623	736	3.04	0.65	12	0.10	1275.00	5925.00	5170	20230525	-25.05	3345	20231023	15.84	5080	-23.72	20240205	3730	3.89	20240118	5170	-25.05	20230525	3345	15.84	20231023	1.22	N	378850	500	94 억	292271	N	N	83	N	N
110	20240411	121055	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3885	-70	5	-1.77	69195325	17851	58.09	3955	3955	3855	5140	2770	3955	3876.25	1.54	1914	4065	4010	3950	3895	3835	4037	3922	95	1185	500	2840	5	1	18993623	738	3.05	0.66	12	0.09	1275.00	5925.00	5170	20230525	-24.85	3345	20231023	16.14	5080	-23.52	20240205	3730	4.16	20240118	5170	-24.85	20230525	3345	16.14	20231023	1.22	N	378850	500	94 억	292271	N	N	83	N	N
111	20240411	111045	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3885	-70	5	-1.77	67717075	17470	56.85	3955	3955	3855	5140	2770	3955	3876.17	1.54	1914	4065	4010	3950	3895	3835	4037	3922	95	1185	500	2840	5	1	18993623	738	3.05	0.66	12	0.09	1275.00	5925.00	5170	20230525	-24.85	3345	20231023	16.14	5080	-23.52	20240205	3730	4.16	20240118	5170	-24.85	20230525	3345	16.14	20231023	1.22	N	378850	500	94 억	292271	N	N	83	N	N
112	20240411	101051	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3880	-75	5	-1.90	59475095	15344	49.93	3955	3955	3855	5140	2770	3955	3876.09	1.54	1501	4065	4010	3950	3895	3835	4037	3922	95	1185	500	2840	5	1	18993623	737	3.04	0.65	12	0.08	1275.00	5925.00	5170	20230525	-24.95	3345	20231023	15.99	5080	-23.62	20240205	3730	4.02	20240118	5170	-24.95	20230525	3345	15.99	20231023	1.22	N	378850	500	94 억	292271	N	N	83	N	N
113	20240411	091051	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3870	-85	5	-2.15	25404670	6542	21.29	3955	3955	3870	5140	2770	3955	3883.26	1.54	204	4065	4010	3950	3895	3835	4037	3922	95	1185	500	2840	5	1	18993623	735	3.04	0.65	12	0.03	1275.00	5925.00	5170	20230525	-25.15	3345	20231023	15.70	5080	-23.82	20240205	3730	3.75	20240118	5170	-25.15	20230525	3345	15.70	20231023	1.22	N	378850	500	94 억	292271	N	N	83	N	N
114	20240409	161034	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3955	5	2	0.13	120392685	30689	96.76	3950	4005	3890	5130	2765	3950	3922.99	1.53	1915	4010	3980	3925	3895	3840	3995	3910	95	1180	500	2840	5	1	18993623	751	3.10	0.67	12	0.16	1275.00	5925.00	5170	20230525	-23.50	3345	20231023	18.24	5080	-22.15	20240205	3730	6.03	20240118	5170	-23.50	20230525	3345	18.24	20231023	1.22	N	378850	500	94 억	290038	N	N	83	N	N
115	20240409	151038	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3925	-25	5	-0.63	113190570	28863	91.00	3950	4005	3890	5130	2765	3950	3921.65	1.53	2234	4010	3980	3925	3895	3840	3995	3910	95	1180	500	2840	5	1	18993623	745	3.08	0.66	12	0.15	1275.00	5925.00	5170	20230525	-24.08	3345	20231023	17.34	5080	-22.74	20240205	3730	5.23	20240118	5170	-24.08	20230525	3345	17.34	20231023	1.22	N	378850	500	94 억	290038	N	N	69	N	N
116	20240409	141043	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3945	-5	5	-0.13	92860030	23671	74.63	3950	4005	3890	5130	2765	3950	3922.94	1.53	2004	4010	3980	3925	3895	3840	3995	3910	95	1180	500	2840	5	1	18993623	749	3.09	0.67	12	0.12	1275.00	5925.00	5170	20230525	-23.69	3345	20231023	17.94	5080	-22.34	20240205	3730	5.76	20240118	5170	-23.69	20230525	3345	17.94	20231023	1.22	N	378850	500	94 억	290038	N	N	69	N	N
117	20240409	131035	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3930	-20	5	-0.51	76031520	19420	61.23	3950	3950	3890	5130	2765	3950	3915.11	1.53	1556	4010	3980	3925	3895	3840	3995	3910	95	1180	500	2840	5	1	18993623	746	3.08	0.66	12	0.10	1275.00	5925.00	5170	20230525	-23.98	3345	20231023	17.49	5080	-22.64	20240205	3730	5.36	20240118	5170	-23.98	20230525	3345	17.49	20231023	1.22	N	378850	500	94 억	290038	N	N	69	N	N
118	20240409	121041	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3900	-50	5	-1.27	60933225	15573	49.10	3950	3950	3890	5130	2765	3950	3912.75	1.53	1056	4010	3980	3925	3895	3840	3995	3910	95	1180	500	2840	5	1	18993623	741	3.06	0.66	12	0.08	1275.00	5925.00	5170	20230525	-24.56	3345	20231023	16.59	5080	-23.23	20240205	3730	4.56	20240118	5170	-24.56	20230525	3345	16.59	20231023	1.22	N	378850	500	94 억	290038	N	N	69	N	N
119	20240409	111038	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3905	-45	5	-1.14	51988200	13278	41.87	3950	3950	3895	5130	2765	3950	3915.36	1.53	798	4010	3980	3925	3895	3840	3995	3910	95	1180	500	2840	5	1	18993623	742	3.06	0.66	12	0.07	1275.00	5925.00	5170	20230525	-24.47	3345	20231023	16.74	5080	-23.13	20240205	3730	4.69	20240118	5170	-24.47	20230525	3345	16.74	20231023	1.22	N	378850	500	94 억	290038	N	N	69	N	N
120	20240409	101032	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3910	-40	5	-1.01	27985080	7128	22.47	3950	3950	3905	5130	2765	3950	3926.08	1.53	1412	4010	3980	3925	3895	3840	3995	3910	95	1180	500	2840	5	1	18993623	743	3.07	0.66	12	0.04	1275.00	5925.00	5170	20230525	-24.37	3345	20231023	16.89	5080	-23.03	20240205	3730	4.83	20240118	5170	-24.37	20230525	3345	16.89	20231023	1.22	N	378850	500	94 억	290038	N	N	69	N	N
121	20240409	091052	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3930	-20	5	-0.51	5411115	1379	4.35	3950	3950	3905	5130	2765	3950	3923.94	1.53	804	4010	3980	3925	3895	3840	3995	3910	95	1180	500	2840	5	1	18993623	746	3.08	0.66	12	0.01	1275.00	5925.00	5170	20230525	-23.98	3345	20231023	17.49	5080	-22.64	20240205	3730	5.36	20240118	5170	-23.98	20230525	3345	17.49	20231023	1.22	N	378850	500	94 억	290038	N	N	69	N	N
122	20240408	161030	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3950	0	3	0.00	121423530	31110	71.40	3920	3955	3870	5130	2765	3950	3901.48	1.53	-1372	4050	4000	3920	3870	3790	4025	3895	95	1180	500	2840	5	1	18993623	750	3.10	0.67	12	0.16	1275.00	5925.00	5170	20230525	-23.60	3345	20231023	18.09	5080	-22.24	20240205	3730	5.90	20240118	5170	-23.60	20230525	3345	18.09	20231023	1.24	N	378850	500	94 억	291458	N	N	69	N	N
123	20240408	151040	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3945	-5	5	-0.13	113457460	29092	66.77	3920	3955	3870	5130	2765	3950	3899.95	1.53	-1288	4050	4000	3920	3870	3790	4025	3895	95	1180	500	2840	5	1	18993623	749	3.09	0.67	12	0.15	1275.00	5925.00	5170	20230525	-23.69	3345	20231023	17.94	5080	-22.34	20240205	3730	5.76	20240118	5170	-23.69	20230525	3345	17.94	20231023	1.24	N	378850	500	94 억	291458	N	N	138	N	N
124	20240408	141038	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3920	-30	5	-0.76	94181355	24194	55.53	3920	3925	3870	5130	2765	3950	3892.76	1.53	-732	4050	4000	3920	3870	3790	4025	3895	95	1180	500	2840	5	1	18993623	745	3.07	0.66	12	0.13	1275.00	5925.00	5170	20230525	-24.18	3345	20231023	17.19	5080	-22.83	20240205	3730	5.09	20240118	5170	-24.18	20230525	3345	17.19	20231023	1.24	N	378850	500	94 억	291458	N	N	138	N	N
125	20240408	131032	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3910	-40	5	-1.01	86126960	22139	50.81	3920	3925	3870	5130	2765	3950	3890.28	1.53	-626	4050	4000	3920	3870	3790	4025	3895	95	1180	500	2840	5	1	18993623	743	3.07	0.66	12	0.12	1275.00	5925.00	5170	20230525	-24.37	3345	20231023	16.89	5080	-23.03	20240205	3730	4.83	20240118	5170	-24.37	20230525	3345	16.89	20231023	1.24	N	378850	500	94 억	291458	N	N	138	N	N
126	20240408	121040	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3915	-35	5	-0.89	80179115	20615	47.32	3920	3925	3870	5130	2765	3950	3889.36	1.53	-295	4050	4000	3920	3870	3790	4025	3895	95	1180	500	2840	5	1	18993623	744	3.07	0.66	12	0.11	1275.00	5925.00	5170	20230525	-24.27	3345	20231023	17.04	5080	-22.93	20240205	3730	4.96	20240118	5170	-24.27	20230525	3345	17.04	20231023	1.24	N	378850	500	94 억	291458	N	N	138	N	N
127	20240408	111041	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3870	-80	5	-2.03	72723530	18702	42.93	3920	3925	3870	5130	2765	3950	3888.54	1.53	-121	4050	4000	3920	3870	3790	4025	3895	95	1180	500	2840	5	1	18993623	735	3.04	0.65	12	0.10	1275.00	5925.00	5170	20230525	-25.15	3345	20231023	15.70	5080	-23.82	20240205	3730	3.75	20240118	5170	-25.15	20230525	3345	15.70	20231023	1.24	N	378850	500	94 억	291458	N	N	138	N	N
128	20240408	101028	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3885	-65	5	-1.65	46414215	11945	27.42	3920	3925	3870	5130	2765	3950	3885.66	1.53	2112	4050	4000	3920	3870	3790	4025	3895	95	1180	500	2840	5	1	18993623	738	3.05	0.66	12	0.06	1275.00	5925.00	5170	20230525	-24.85	3345	20231023	16.14	5080	-23.52	20240205	3730	4.16	20240118	5170	-24.85	20230525	3345	16.14	20231023	1.24	N	378850	500	94 억	291458	N	N	138	N	N
129	20240408	091040	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3920	-30	5	-0.76	14651410	3770	8.65	3920	3920	3870	5130	2765	3950	3886.32	1.53	526	4050	4000	3920	3870	3790	4025	3895	95	1180	500	2840	5	1	18993623	745	3.07	0.66	12	0.02	1275.00	5925.00	5170	20230525	-24.18	3345	20231023	17.19	5080	-22.83	20240205	3730	5.09	20240118	5170	-24.18	20230525	3345	17.19	20231023	1.24	N	378850	500	94 억	291458	N	N	138	N	N
130	20240405	161033	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3950	35	2	0.89	169794760	43559	69.79	3915	3970	3840	5080	2745	3915	3897.98	1.55	-4440	4108	4011	3933	3836	3758	3972	3797	95	1165	500	2810	5	1	18993623	750	3.10	0.67	12	0.23	1275.00	5925.00	5170	20230525	-23.60	3345	20231023	18.09	5080	-22.24	20240205	3730	5.90	20240118	5170	-23.60	20230525	3345	18.09	20231023	1.20	N	378850	500	94 억	294862	N	N	138	N	N
131	20240405	151031	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3920	5	2	0.13	159174790	40863	65.47	3915	3970	3840	5080	2745	3915	3895.33	1.55	-3790	4108	4011	3933	3836	3758	3972	3797	95	1165	500	2810	5	1	18993623	745	3.07	0.66	12	0.22	1275.00	5925.00	5170	20230525	-24.18	3345	20231023	17.19	5080	-22.83	20240205	3730	5.09	20240118	5170	-24.18	20230525	3345	17.19	20231023	1.20	N	378850	500	94 억	294862	N	N	3	N	N
132	20240405	141028	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3920	5	2	0.13	150086065	38547	61.76	3915	3970	3840	5080	2745	3915	3893.59	1.55	-3310	4108	4011	3933	3836	3758	3972	3797	95	1165	500	2810	5	1	18993623	745	3.07	0.66	12	0.20	1275.00	5925.00	5170	20230525	-24.18	3345	20231023	17.19	5080	-22.83	20240205	3730	5.09	20240118	5170	-24.18	20230525	3345	17.19	20231023	1.20	N	378850	500	94 억	294862	N	N	3	N	N
133	20240405	131025	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3875	-40	5	-1.02	130163390	33447	53.59	3915	3970	3840	5080	2745	3915	3891.63	1.55	-2990	4108	4011	3933	3836	3758	3972	3797	95	1165	500	2810	5	1	18993623	736	3.04	0.65	12	0.18	1275.00	5925.00	5170	20230525	-25.05	3345	20231023	15.84	5080	-23.72	20240205	3730	3.89	20240118	5170	-25.05	20230525	3345	15.84	20231023	1.20	N	378850	500	94 억	294862	N	N	3	N	N
134	20240405	121029	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3895	-20	5	-0.51	117518115	30184	48.36	3915	3970	3840	5080	2745	3915	3893.39	1.55	-2899	4108	4011	3933	3836	3758	3972	3797	95	1165	500	2810	5	1	18993623	740	3.05	0.66	12	0.16	1275.00	5925.00	5170	20230525	-24.66	3345	20231023	16.44	5080	-23.33	20240205	3730	4.42	20240118	5170	-24.66	20230525	3345	16.44	20231023	1.20	N	378850	500	94 억	294862	N	N	3	N	N
135	20240405	111037	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3900	-15	5	-0.38	100544835	25809	41.35	3915	3970	3840	5080	2745	3915	3895.73	1.55	-2540	4108	4011	3933	3836	3758	3972	3797	95	1165	500	2810	5	1	18993623	741	3.06	0.66	12	0.14	1275.00	5925.00	5170	20230525	-24.56	3345	20231023	16.59	5080	-23.23	20240205	3730	4.56	20240118	5170	-24.56	20230525	3345	16.59	20231023	1.20	N	378850	500	94 억	294862	N	N	3	N	N
136	20240405	100903	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3910	-5	5	-0.13	82099200	21087	33.79	3915	3970	3840	5080	2745	3915	3893.36	1.55	-1611	4108	4011	3933	3836	3758	3972	3797	95	1165	500	2810	5	1	18993623	743	3.07	0.66	12	0.11	1275.00	5925.00	5170	20230525	-24.37	3345	20231023	16.89	5080	-23.03	20240205	3730	4.83	20240118	5170	-24.37	20230525	3345	16.89	20231023	1.20	N	378850	500	94 억	294862	N	N	3	N	N
137	20240405	091017	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3880	-35	5	-0.89	27173405	7050	11.30	3915	3915	3840	5080	2745	3915	3854.38	1.55	224	4108	4011	3933	3836	3758	3972	3797	95	1165	500	2810	5	1	18993623	737	3.04	0.65	12	0.04	1275.00	5925.00	5170	20230525	-24.95	3345	20231023	15.99	5080	-23.62	20240205	3730	4.02	20240118	5170	-24.95	20230525	3345	15.99	20231023	1.20	N	378850	500	94 억	294862	N	N	3	N	N
138	20240404	161013	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3915	10	2	0.26	244709690	62405	49.30	4030	4030	3855	5070	2735	3905	3921.32	1.57	-2699	4148	4026	3958	3836	3768	3992	3802	95	1165	500	2810	5	1	18993623	744	3.07	0.66	12	0.33	1275.00	5925.00	5170	20230525	-24.27	3345	20231023	17.04	5080	-22.93	20240205	3730	4.96	20240118	5170	-24.27	20230525	3345	17.04	20231023	1.20	N	378850	500	94 억	297840	N	N	3	N	N
139	20240404	151012	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3900	-5	5	-0.13	239235810	61005	48.19	4030	4030	3855	5070	2735	3905	3921.58	1.57	-2265	4148	4026	3958	3836	3768	3992	3802	95	1165	500	2810	5	1	18993623	741	3.06	0.66	12	0.32	1275.00	5925.00	5170	20230525	-24.56	3345	20231023	16.59	5080	-23.23	20240205	3730	4.56	20240118	5170	-24.56	20230525	3345	16.59	20231023	1.20	N	378850	500	94 억	297840	N	N	6	N	N
140	20240404	141020	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3890	-15	5	-0.38	225312730	57428	45.37	4030	4030	3855	5070	2735	3905	3923.40	1.57	-2898	4148	4026	3958	3836	3768	3992	3802	95	1165	500	2810	5	1	18993623	739	3.05	0.66	12	0.30	1275.00	5925.00	5170	20230525	-24.76	3345	20231023	16.29	5080	-23.43	20240205	3730	4.29	20240118	5170	-24.76	20230525	3345	16.29	20231023	1.20	N	378850	500	94 억	297840	N	N	6	N	N
141	20240404	131007	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3895	-10	5	-0.26	221880785	56545	44.67	4030	4030	3855	5070	2735	3905	3923.97	1.57	-2449	4148	4026	3958	3836	3768	3992	3802	95	1165	500	2810	5	1	18993623	740	3.05	0.66	12	0.30	1275.00	5925.00	5170	20230525	-24.66	3345	20231023	16.44	5080	-23.33	20240205	3730	4.42	20240118	5170	-24.66	20230525	3345	16.44	20231023	1.20	N	378850	500	94 억	297840	N	N	6	N	N
142	20240404	121013	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3885	-20	5	-0.51	207722375	52892	41.78	4030	4030	3855	5070	2735	3905	3927.29	1.57	-1459	4148	4026	3958	3836	3768	3992	3802	95	1165	500	2810	5	1	18993623	738	3.05	0.66	12	0.28	1275.00	5925.00	5170	20230525	-24.85	3345	20231023	16.14	5080	-23.52	20240205	3730	4.16	20240118	5170	-24.85	20230525	3345	16.14	20231023	1.20	N	378850	500	94 억	297840	N	N	6	N	N
143	20240404	111015	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3860	-45	5	-1.15	163266820	41478	32.77	4030	4030	3855	5070	2735	3905	3936.23	1.57	-1500	4148	4026	3958	3836	3768	3992	3802	95	1165	500	2810	5	1	18993623	733	3.03	0.65	12	0.22	1275.00	5925.00	5170	20230525	-25.34	3345	20231023	15.40	5080	-24.02	20240205	3730	3.49	20240118	5170	-25.34	20230525	3345	15.40	20231023	1.20	N	378850	500	94 억	297840	N	N	6	N	N
144	20240404	101012	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3905	0	3	0.00	103853250	26169	20.67	4030	4030	3900	5070	2735	3905	3968.56	1.57	-1039	4148	4026	3958	3836	3768	3992	3802	95	1165	500	2810	5	1	18993623	742	3.06	0.66	12	0.14	1275.00	5925.00	5170	20230525	-24.47	3345	20231023	16.74	5080	-23.13	20240205	3730	4.69	20240118	5170	-24.47	20230525	3345	16.74	20231023	1.20	N	378850	500	94 억	297840	N	N	6	N	N
145	20240404	091015	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3930	25	2	0.64	54929865	13691	10.82	4030	4030	3915	5070	2735	3905	4012.11	1.57	-1895	4148	4026	3958	3836	3768	3992	3802	95	1165	500	2810	5	1	18993623	746	3.08	0.66	12	0.07	1275.00	5925.00	5170	20230525	-23.98	3345	20231023	17.49	5080	-22.64	20240205	3730	5.36	20240118	5170	-23.98	20230525	3345	17.49	20231023	1.20	N	378850	500	94 억	297840	N	N	6	N	N
146	20240403	161011	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3905	-175	5	-4.29	485062315	122986	400.36	4050	4080	3890	5300	2860	4080	3944.07	1.68	-22460	4216	4147	4101	4032	3986	4125	4010	95	1220	500	2930	5	1	18993623	742	3.06	0.66	12	0.65	1275.00	5925.00	5170	20230525	-24.47	3345	20231023	16.74	5080	-23.13	20240205	3730	4.69	20240118	5170	-24.47	20230525	3345	16.74	20231023	1.22	N	378850	500	94 억	319717	N	N	6	N	N
147	20240403	151012	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3910	-170	5	-4.17	470611920	119286	388.31	4050	4080	3890	5300	2860	4080	3945.23	1.68	-22321	4216	4147	4101	4032	3986	4125	4010	95	1220	500	2930	5	1	18993623	743	3.07	0.66	12	0.63	1275.00	5925.00	5170	20230525	-24.37	3345	20231023	16.89	5080	-23.03	20240205	3730	4.83	20240118	5170	-24.37	20230525	3345	16.89	20231023	1.22	N	378850	500	94 억	319717	N	N	35	N	N
148	20240403	141000	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3955	-125	5	-3.06	360953890	91302	297.22	4050	4080	3925	5300	2860	4080	3953.39	1.68	-13964	4216	4147	4101	4032	3986	4125	4010	95	1220	500	2930	5	1	18993623	751	3.10	0.67	12	0.48	1275.00	5925.00	5170	20230525	-23.50	3345	20231023	18.24	5080	-22.15	20240205	3730	6.03	20240118	5170	-23.50	20230525	3345	18.24	20231023	1.22	N	378850	500	94 억	319717	N	N	35	N	N
149	20240403	131007	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3950	-130	5	-3.19	348048330	88033	286.58	4050	4080	3925	5300	2860	4080	3953.59	1.68	-12684	4216	4147	4101	4032	3986	4125	4010	95	1220	500	2930	5	1	18993623	750	3.10	0.67	12	0.46	1275.00	5925.00	5170	20230525	-23.60	3345	20231023	18.09	5080	-22.24	20240205	3730	5.90	20240118	5170	-23.60	20230525	3345	18.09	20231023	1.22	N	378850	500	94 억	319717	N	N	35	N	N
150	20240403	121000	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3965	-115	5	-2.82	284925640	71985	234.33	4050	4080	3925	5300	2860	4080	3958.10	1.68	-4664	4216	4147	4101	4032	3986	4125	4010	95	1220	500	2930	5	1	18993623	753	3.11	0.67	12	0.38	1275.00	5925.00	5170	20230525	-23.31	3345	20231023	18.54	5080	-21.95	20240205	3730	6.30	20240118	5170	-23.31	20230525	3345	18.54	20231023	1.22	N	378850	500	94 억	319717	N	N	35	N	N
151	20240403	111008	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3975	-105	5	-2.57	266994290	67447	219.56	4050	4080	3925	5300	2860	4080	3958.56	1.68	-1929	4216	4147	4101	4032	3986	4125	4010	95	1220	500	2930	5	1	18993623	755	3.12	0.67	12	0.36	1275.00	5925.00	5170	20230525	-23.11	3345	20231023	18.83	5080	-21.75	20240205	3730	6.57	20240118	5170	-23.11	20230525	3345	18.83	20231023	1.22	N	378850	500	94 억	319717	N	N	35	N	N
152	20240403	101006	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3965	-115	5	-2.82	207904535	52474	170.82	4050	4080	3925	5300	2860	4080	3962.02	1.68	6398	4216	4147	4101	4032	3986	4125	4010	95	1220	500	2930	5	1	18993623	753	3.11	0.67	12	0.28	1275.00	5925.00	5170	20230525	-23.31	3345	20231023	18.54	5080	-21.95	20240205	3730	6.30	20240118	5170	-23.31	20230525	3345	18.54	20231023	1.22	N	378850	500	94 억	319717	N	N	35	N	N
153	20240403	091008	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3945	-135	5	-3.31	108196355	27182	88.49	4050	4080	3945	5300	2860	4080	3980.40	1.68	3363	4216	4147	4101	4032	3986	4125	4010	95	1220	500	2930	5	1	18993623	749	3.09	0.67	12	0.14	1275.00	5925.00	5170	20230525	-23.69	3345	20231023	17.94	5080	-22.34	20240205	3730	5.76	20240118	5170	-23.69	20230525	3345	17.94	20231023	1.22	N	378850	500	94 억	319717	N	N	35	N	N
154	20240402	160953	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4080	-90	5	-2.16	123249805	30079	67.03	4155	4170	4055	5420	2920	4170	4097.54	1.74	-10694	4243	4206	4153	4116	4063	4225	4135	95	1250	500	3000	5	1	18993623	775	3.20	0.69	12	0.16	1275.00	5925.00	5170	20230525	-21.08	3345	20231023	21.97	5080	-19.69	20240205	3730	9.38	20240118	5170	-21.08	20230525	3345	21.97	20231023	1.20	N	378850	500	94 억	330424	N	N	35	N	N
155	20240402	151001	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4080	-90	5	-2.16	120145245	29318	65.33	4155	4170	4055	5420	2920	4170	4098.00	1.74	-10349	4243	4206	4153	4116	4063	4225	4135	95	1250	500	3000	5	1	18993623	775	3.20	0.69	12	0.15	1275.00	5925.00	5170	20230525	-21.08	3345	20231023	21.97	5080	-19.69	20240205	3730	9.38	20240118	5170	-21.08	20230525	3345	21.97	20231023	1.20	N	378850	500	94 억	330424	N	N	0	N	N
156	20240402	141003	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4105	-65	5	-1.56	112909980	27552	61.39	4155	4170	4055	5420	2920	4170	4098.07	1.74	-10189	4243	4206	4153	4116	4063	4225	4135	95	1250	500	3000	5	1	18993623	780	3.22	0.69	12	0.15	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	1.20	N	378850	500	94 억	330424	N	N	0	N	N
157	20240402	130948	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4090	-80	5	-1.92	110320080	26918	59.98	4155	4170	4055	5420	2920	4170	4098.38	1.74	-9869	4243	4206	4153	4116	4063	4225	4135	95	1250	500	3000	5	1	18993623	777	3.21	0.69	12	0.14	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	1.20	N	378850	500	94 억	330424	N	N	0	N	N
158	20240402	120948	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4075	-95	5	-2.28	90200885	21979	48.98	4155	4170	4060	5420	2920	4170	4103.96	1.74	-7571	4243	4206	4153	4116	4063	4225	4135	95	1250	500	3000	5	1	18993623	774	3.20	0.69	12	0.12	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	1.20	N	378850	500	94 억	330424	N	N	0	N	N
159	20240402	110949	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4085	-85	5	-2.04	76476410	18607	41.46	4155	4170	4060	5420	2920	4170	4110.09	1.74	-7486	4243	4206	4153	4116	4063	4225	4135	95	1250	500	3000	5	1	18993623	776	3.20	0.69	12	0.10	1275.00	5925.00	5170	20230525	-20.99	3345	20231023	22.12	5080	-19.59	20240205	3730	9.52	20240118	5170	-20.99	20230525	3345	22.12	20231023	1.20	N	378850	500	94 억	330424	N	N	0	N	N
160	20240402	100953	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4110	-60	5	-1.44	53035765	12886	28.71	4155	4170	4060	5420	2920	4170	4115.77	1.74	-5100	4243	4206	4153	4116	4063	4225	4135	95	1250	500	3000	5	1	18993623	781	3.22	0.69	12	0.07	1275.00	5925.00	5170	20230525	-20.50	3345	20231023	22.87	5080	-19.09	20240205	3730	10.19	20240118	5170	-20.50	20230525	3345	22.87	20231023	1.20	N	378850	500	94 억	330424	N	N	0	N	N
161	20240402	090949	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4130	-40	5	-0.96	21400635	5167	11.51	4155	4170	4125	5420	2920	4170	4141.79	1.74	-3900	4243	4206	4153	4116	4063	4225	4135	95	1250	500	3000	5	1	18993623	784	3.24	0.70	12	0.03	1275.00	5925.00	5170	20230525	-20.12	3345	20231023	23.47	5080	-18.70	20240205	3730	10.72	20240118	5170	-20.12	20230525	3345	23.47	20231023	1.20	N	378850	500	94 억	330424	N	N	0	N	N
162	20240401	160948	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4170	70	2	1.71	173524965	41942	132.44	4100	4190	4100	5330	2870	4100	4137.30	1.69	9133	4153	4126	4083	4056	4013	4140	4070	95	1230	500	2950	5	1	18993623	792	3.27	0.70	12	0.22	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	1.20	N	378850	500	94 억	320163	N	N	0	N	N
163	20240401	150951	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4155	55	2	1.34	167748450	40556	128.06	4100	4190	4100	5330	2870	4100	4136.26	1.69	9381	4153	4126	4083	4056	4013	4140	4070	95	1230	500	2950	5	1	18993623	789	3.26	0.70	12	0.21	1275.00	5925.00	5170	20230525	-19.63	3345	20231023	24.22	5080	-18.21	20240205	3730	11.39	20240118	5170	-19.63	20230525	3345	24.22	20231023	1.20	N	378850	500	94 억	320163	N	N	0	N	N
164	20240401	140946	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4115	15	2	0.37	130149865	31440	99.28	4100	4190	4100	5330	2870	4100	4139.68	1.69	4334	4153	4126	4083	4056	4013	4140	4070	95	1230	500	2950	5	1	18993623	782	3.23	0.69	12	0.17	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	1.20	N	378850	500	94 억	320163	N	N	0	N	N
165	20240401	130942	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4150	50	2	1.22	103176655	24904	78.64	4100	4190	4100	5330	2870	4100	4143.05	1.69	4177	4153	4126	4083	4056	4013	4140	4070	95	1230	500	2950	5	1	18993623	788	3.25	0.70	12	0.13	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	1.20	N	378850	500	94 억	320163	N	N	0	N	N
166	20240401	120949	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4155	55	2	1.34	88214665	21287	67.22	4100	4190	4100	5330	2870	4100	4144.16	1.69	5834	4153	4126	4083	4056	4013	4140	4070	95	1230	500	2950	5	1	18993623	789	3.26	0.70	12	0.11	1275.00	5925.00	5170	20230525	-19.63	3345	20231023	24.22	5080	-18.21	20240205	3730	11.39	20240118	5170	-19.63	20230525	3345	24.22	20231023	1.20	N	378850	500	94 억	320163	N	N	0	N	N
167	20240401	110948	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4175	75	2	1.83	74395250	17952	56.69	4100	4190	4100	5330	2870	4100	4144.23	1.69	6804	4153	4126	4083	4056	4013	4140	4070	95	1230	500	2950	5	1	18993623	793	3.27	0.70	12	0.09	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	1.20	N	378850	500	94 억	320163	N	N	0	N	N
168	20240401	100945	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4190	90	2	2.20	64673840	15623	49.33	4100	4190	4100	5330	2870	4100	4139.77	1.69	6980	4153	4126	4083	4056	4013	4140	4070	95	1230	500	2950	5	1	18993623	796	3.29	0.71	12	0.08	1275.00	5925.00	5170	20230525	-18.96	3345	20231023	25.26	5080	-17.52	20240205	3730	12.33	20240118	5170	-18.96	20230525	3345	25.26	20231023	1.20	N	378850	500	94 억	320163	N	N	0	N	N
169	20240401	090944	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4105	5	2	0.12	20168430	4893	15.45	4100	4155	4100	5330	2870	4100	4122.10	1.69	386	4153	4126	4083	4056	4013	4140	4070	95	1230	500	2950	5	1	18993623	780	3.22	0.69	12	0.03	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	1.20	N	378850	500	94 억	320163	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History