KissMeData/010100/price/prices-20240501.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

62 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	20240531	160251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4555	-15	5	-0.33	525010270	115059	72.64	4570	4625	4530	5940	3200	4570	4562.97	4.42	30875	4690	4630	4580	4520	4470	4605	4495	305	1370	1000	3190	5	1	30450420	1387	2.94	0.43	12	0.38	1549.00	10710.00	9580	20231226	-52.45	3335	20230615	36.58	9360	-51.34	20240102	4530	0.55	20240531	9580	-52.45	20231226	3335	36.58	20230615	3.62	N	010100	1000	304 억	1345953	N	N	0	N	N
3	20240531	150253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4565	-5	5	-0.11	451145690	98801	62.37	4570	4625	4530	5940	3200	4570	4566.21	4.42	30894	4690	4630	4580	4520	4470	4605	4495	305	1370	1000	3190	5	1	30450420	1390	2.95	0.43	12	0.32	1549.00	10710.00	9580	20231226	-52.35	3335	20230615	36.88	9360	-51.23	20240102	4530	0.77	20240531	9580	-52.35	20231226	3335	36.88	20230615	3.62	N	010100	1000	304 억	1345953	N	N	0	N	N
4	20240531	140250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4575	5	2	0.11	352369295	77156	48.71	4570	4625	4530	5940	3200	4570	4566.97	4.42	21116	4690	4630	4580	4520	4470	4605	4495	305	1370	1000	3190	5	1	30450420	1393	2.95	0.43	12	0.25	1549.00	10710.00	9580	20231226	-52.24	3335	20230615	37.18	9360	-51.12	20240102	4530	0.99	20240531	9580	-52.24	20231226	3335	37.18	20230615	3.62	N	010100	1000	304 억	1345953	N	N	0	N	N
5	20240531	130251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4575	5	2	0.11	308113045	67480	42.60	4570	4625	4530	5940	3200	4570	4565.99	4.42	18590	4690	4630	4580	4520	4470	4605	4495	305	1370	1000	3190	5	1	30450420	1393	2.95	0.43	12	0.22	1549.00	10710.00	9580	20231226	-52.24	3335	20230615	37.18	9360	-51.12	20240102	4530	0.99	20240531	9580	-52.24	20231226	3335	37.18	20230615	3.62	N	010100	1000	304 억	1345953	N	N	0	N	N
6	20240531	120253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4605	35	2	0.77	259655315	56904	35.92	4570	4625	4530	5940	3200	4570	4563.04	4.42	17800	4690	4630	4580	4520	4470	4605	4495	305	1370	1000	3190	5	1	30450420	1402	2.97	0.43	12	0.19	1549.00	10710.00	9580	20231226	-51.93	3335	20230615	38.08	9360	-50.80	20240102	4530	1.66	20240531	9580	-51.93	20231226	3335	38.08	20230615	3.62	N	010100	1000	304 억	1345953	N	N	0	N	N
7	20240531	110251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4560	-10	5	-0.22	199316005	43736	27.61	4570	4600	4530	5940	3200	4570	4557.25	4.42	11833	4690	4630	4580	4520	4470	4605	4495	305	1370	1000	3190	5	1	30450420	1389	2.94	0.43	12	0.14	1549.00	10710.00	9580	20231226	-52.40	3335	20230615	36.73	9360	-51.28	20240102	4530	0.66	20240531	9580	-52.40	20231226	3335	36.73	20230615	3.62	N	010100	1000	304 억	1345953	N	N	0	N	N
8	20240531	100253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4555	-15	5	-0.33	76680225	16822	10.62	4570	4600	4530	5940	3200	4570	4558.33	4.42	6930	4690	4630	4580	4520	4470	4605	4495	305	1370	1000	3190	5	1	30450420	1387	2.94	0.43	12	0.06	1549.00	10710.00	9580	20231226	-52.45	3335	20230615	36.58	9360	-51.34	20240102	4530	0.55	20240531	9580	-52.45	20231226	3335	36.58	20230615	3.62	N	010100	1000	304 억	1345953	N	N	0	N	N
9	20240531	090251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4585	15	2	0.33	9551810	2090	1.32	4570	4585	4555	5940	3200	4570	4570.24	4.42	1033	4690	4630	4580	4520	4470	4605	4495	305	1370	1000	3190	5	1	30450420	1396	2.96	0.43	12	0.01	1549.00	10710.00	9580	20231226	-52.14	3335	20230615	37.48	9360	-51.01	20240102	4530	1.21	20240530	9580	-52.14	20231226	3335	37.48	20230615	3.62	N	010100	1000	304 억	1345953	N	N	0	N	N
10	20240530	160249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4570	-45	5	-0.98	720784310	158159	67.40	4620	4640	4530	5990	3235	4615	4557.31	4.34	16287	4915	4765	4690	4540	4465	4727	4502	305	1375	1000	3230	5	1	30450420	1392	2.95	0.43	12	0.52	1549.00	10710.00	9580	20231226	-52.30	3335	20230615	37.03	9360	-51.18	20240102	4530	0.88	20240530	9580	-52.30	20231226	3335	37.03	20230615	3.63	N	010100	1000	304 억	1322901	N	N	0	N	N
11	20240530	150250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4545	-70	5	-1.52	683871980	150043	63.95	4620	4640	4530	5990	3235	4615	4557.82	4.34	14788	4915	4765	4690	4540	4465	4727	4502	305	1375	1000	3230	5	1	30450420	1384	2.93	0.42	12	0.49	1549.00	10710.00	9580	20231226	-52.56	3335	20230615	36.28	9360	-51.44	20240102	4530	0.33	20240530	9580	-52.56	20231226	3335	36.28	20230615	3.63	N	010100	1000	304 억	1322901	N	N	0	N	N
12	20240530	140251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4540	-75	5	-1.63	607395170	133237	56.78	4620	4640	4530	5990	3235	4615	4558.73	4.34	7686	4915	4765	4690	4540	4465	4727	4502	305	1375	1000	3230	5	1	30450420	1382	2.93	0.42	12	0.44	1549.00	10710.00	9580	20231226	-52.61	3335	20230615	36.13	9360	-51.50	20240102	4530	0.22	20240530	9580	-52.61	20231226	3335	36.13	20230615	3.63	N	010100	1000	304 억	1322901	N	N	0	N	N
13	20240530	130251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4550	-65	5	-1.41	513945300	112667	48.02	4620	4640	4530	5990	3235	4615	4561.60	4.34	-744	4915	4765	4690	4540	4465	4727	4502	305	1375	1000	3230	5	1	30450420	1385	2.94	0.42	12	0.37	1549.00	10710.00	9580	20231226	-52.51	3335	20230615	36.43	9360	-51.39	20240102	4530	0.44	20240530	9580	-52.51	20231226	3335	36.43	20230615	3.63	N	010100	1000	304 억	1322901	N	N	0	N	N
14	20240530	120250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4540	-75	5	-1.63	427571415	93679	39.92	4620	4640	4530	5990	3235	4615	4564.18	4.34	-8331	4915	4765	4690	4540	4465	4727	4502	305	1375	1000	3230	5	1	30450420	1382	2.93	0.42	12	0.31	1549.00	10710.00	9580	20231226	-52.61	3335	20230615	36.13	9360	-51.50	20240102	4530	0.22	20240530	9580	-52.61	20231226	3335	36.13	20230615	3.63	N	010100	1000	304 억	1322901	N	N	0	N	N
15	20240530	110251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4575	-40	5	-0.87	218234690	47653	20.31	4620	4640	4545	5990	3235	4615	4579.61	4.34	-14102	4915	4765	4690	4540	4465	4727	4502	305	1375	1000	3230	5	1	30450420	1393	2.95	0.43	12	0.16	1549.00	10710.00	9580	20231226	-52.24	3335	20230615	37.18	9360	-51.12	20240102	4545	0.66	20240530	9580	-52.24	20231226	3335	37.18	20230615	3.63	N	010100	1000	304 억	1322901	N	N	0	N	N
16	20240530	100251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4585	-30	5	-0.65	184979160	40387	17.21	4620	4640	4545	5990	3235	4615	4580.11	4.34	-15686	4915	4765	4690	4540	4465	4727	4502	305	1375	1000	3230	5	1	30450420	1396	2.96	0.43	12	0.13	1549.00	10710.00	9580	20231226	-52.14	3335	20230615	37.48	9360	-51.01	20240102	4545	0.88	20240530	9580	-52.14	20231226	3335	37.48	20230615	3.63	N	010100	1000	304 억	1322901	N	N	0	N	N
17	20240530	090251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4605	-10	5	-0.22	21086730	4566	1.95	4620	4640	4605	5990	3235	4615	4618.25	4.34	-3883	4915	4765	4690	4540	4465	4727	4502	305	1375	1000	3230	5	1	30450420	1402	2.97	0.43	12	0.01	1549.00	10710.00	9580	20231226	-51.93	3335	20230615	38.08	9360	-50.80	20240102	4585	0.44	20240419	9580	-51.93	20231226	3335	38.08	20230615	3.63	N	010100	1000	304 억	1322901	N	N	0	N	N
18	20240529	160248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4615	-185	5	-3.85	1086654495	233064	134.94	4840	4840	4615	6240	3360	4800	4662.48	4.70	-122598	4940	4870	4795	4725	4650	4905	4760	305	1440	1000	3360	5	1	30450420	1405	2.98	0.43	12	0.77	1549.00	10710.00	9580	20231226	-51.83	3335	20230615	38.38	9360	-50.69	20240102	4585	0.65	20240419	9580	-51.83	20231226	3335	38.38	20230615	3.58	N	010100	1000	304 억	1432190	N	N	0	N	N
19	20240529	150249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4630	-170	5	-3.54	976801145	209282	121.17	4840	4840	4625	6240	3360	4800	4667.39	4.70	-112269	4940	4870	4795	4725	4650	4905	4760	305	1440	1000	3360	5	1	30450420	1410	2.99	0.43	12	0.69	1549.00	10710.00	9580	20231226	-51.67	3335	20230615	38.83	9360	-50.53	20240102	4585	0.98	20240419	9580	-51.67	20231226	3335	38.83	20230615	3.58	N	010100	1000	304 억	1432190	N	N	0	N	N
20	20240529	140250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4650	-150	5	-3.12	749801855	160395	92.86	4840	4840	4645	6240	3360	4800	4674.72	4.70	-76295	4940	4870	4795	4725	4650	4905	4760	305	1440	1000	3360	5	1	30450420	1416	3.00	0.43	12	0.53	1549.00	10710.00	9580	20231226	-51.46	3335	20230615	39.43	9360	-50.32	20240102	4585	1.42	20240419	9580	-51.46	20231226	3335	39.43	20230615	3.58	N	010100	1000	304 억	1432190	N	N	0	N	N
21	20240529	130249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4655	-145	5	-3.02	703456435	150430	87.10	4840	4840	4645	6240	3360	4800	4676.30	4.70	-70795	4940	4870	4795	4725	4650	4905	4760	305	1440	1000	3360	5	1	30450420	1417	3.01	0.43	12	0.49	1549.00	10710.00	9580	20231226	-51.41	3335	20230615	39.58	9360	-50.27	20240102	4585	1.53	20240419	9580	-51.41	20231226	3335	39.58	20230615	3.58	N	010100	1000	304 억	1432190	N	N	0	N	N
22	20240529	120251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4655	-145	5	-3.02	553737620	118262	68.47	4840	4840	4645	6240	3360	4800	4682.30	4.70	-65594	4940	4870	4795	4725	4650	4905	4760	305	1440	1000	3360	5	1	30450420	1417	3.01	0.43	12	0.39	1549.00	10710.00	9580	20231226	-51.41	3335	20230615	39.58	9360	-50.27	20240102	4585	1.53	20240419	9580	-51.41	20231226	3335	39.58	20230615	3.58	N	010100	1000	304 억	1432190	N	N	0	N	N
23	20240529	110249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4660	-140	5	-2.92	417624330	89055	51.56	4840	4840	4650	6240	3360	4800	4689.51	4.70	-52669	4940	4870	4795	4725	4650	4905	4760	305	1440	1000	3360	5	1	30450420	1419	3.01	0.44	12	0.29	1549.00	10710.00	9580	20231226	-51.36	3335	20230615	39.73	9360	-50.21	20240102	4585	1.64	20240419	9580	-51.36	20231226	3335	39.73	20230615	3.58	N	010100	1000	304 억	1432190	N	N	0	N	N
24	20240529	100248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4695	-105	5	-2.19	239929030	50989	29.52	4840	4840	4675	6240	3360	4800	4705.51	4.70	-35964	4940	4870	4795	4725	4650	4905	4760	305	1440	1000	3360	5	1	30450420	1430	3.03	0.44	12	0.17	1549.00	10710.00	9580	20231226	-50.99	3335	20230615	40.78	9360	-49.84	20240102	4585	2.40	20240419	9580	-50.99	20231226	3335	40.78	20230615	3.58	N	010100	1000	304 억	1432190	N	N	0	N	N
25	20240529	090248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4780	-20	5	-0.42	17532570	3671	2.13	4840	4840	4755	6240	3360	4800	4775.97	4.70	-1728	4940	4870	4795	4725	4650	4905	4760	305	1440	1000	3360	5	1	30450420	1456	3.09	0.45	12	0.01	1549.00	10710.00	9580	20231226	-50.10	3335	20230615	43.33	9360	-48.93	20240102	4585	4.25	20240419	9580	-50.10	20231226	3335	43.33	20230615	3.58	N	010100	1000	304 억	1432190	N	N	0	N	N
26	20240528	160247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4800	80	2	1.69	824175880	172439	56.62	4745	4865	4720	6130	3305	4720	4779.52	4.67	4236	4876	4797	4721	4642	4566	4760	4605	305	1410	1000	3300	5	1	30450420	1462	3.10	0.45	12	0.57	1549.00	10710.00	9580	20231226	-49.90	3335	20230615	43.93	9360	-48.72	20240102	4585	4.69	20240419	9580	-49.90	20231226	3335	43.93	20230615	3.57	N	010100	1000	304 억	1422032	N	N	0	N	N
27	20240528	150248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4750	30	2	0.64	791243960	165556	54.36	4745	4865	4720	6130	3305	4720	4779.31	4.67	6075	4876	4797	4721	4642	4566	4760	4605	305	1410	1000	3300	5	1	30450420	1446	3.07	0.44	12	0.54	1549.00	10710.00	9580	20231226	-50.42	3335	20230615	42.43	9360	-49.25	20240102	4585	3.60	20240419	9580	-50.42	20231226	3335	42.43	20230615	3.57	N	010100	1000	304 억	1422032	N	N	0	N	N
28	20240528	140249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4755	35	2	0.74	684893505	143155	47.01	4745	4865	4720	6130	3305	4720	4784.28	4.67	2030	4876	4797	4721	4642	4566	4760	4605	305	1410	1000	3300	5	1	30450420	1448	3.07	0.44	12	0.47	1549.00	10710.00	9580	20231226	-50.37	3335	20230615	42.58	9360	-49.20	20240102	4585	3.71	20240419	9580	-50.37	20231226	3335	42.58	20230615	3.57	N	010100	1000	304 억	1422032	N	N	0	N	N
29	20240528	130247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4740	20	2	0.42	628140245	131213	43.09	4745	4865	4720	6130	3305	4720	4787.18	4.67	-2281	4876	4797	4721	4642	4566	4760	4605	305	1410	1000	3300	5	1	30450420	1443	3.06	0.44	12	0.43	1549.00	10710.00	9580	20231226	-50.52	3335	20230615	42.13	9360	-49.36	20240102	4585	3.38	20240419	9580	-50.52	20231226	3335	42.13	20230615	3.57	N	010100	1000	304 억	1422032	N	N	0	N	N
30	20240528	120248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4740	20	2	0.42	593433685	123894	40.68	4745	4865	4720	6130	3305	4720	4789.85	4.67	-2629	4876	4797	4721	4642	4566	4760	4605	305	1410	1000	3300	5	1	30450420	1443	3.06	0.44	12	0.41	1549.00	10710.00	9580	20231226	-50.52	3335	20230615	42.13	9360	-49.36	20240102	4585	3.38	20240419	9580	-50.52	20231226	3335	42.13	20230615	3.57	N	010100	1000	304 억	1422032	N	N	0	N	N
31	20240528	110247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4780	60	2	1.27	477303190	99488	32.67	4745	4865	4720	6130	3305	4720	4797.60	4.67	-2020	4876	4797	4721	4642	4566	4760	4605	305	1410	1000	3300	5	1	30450420	1456	3.09	0.45	12	0.33	1549.00	10710.00	9580	20231226	-50.10	3335	20230615	43.33	9360	-48.93	20240102	4585	4.25	20240419	9580	-50.10	20231226	3335	43.33	20230615	3.57	N	010100	1000	304 억	1422032	N	N	0	N	N
32	20240528	100249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4780	60	2	1.27	363898785	75696	24.86	4745	4865	4720	6130	3305	4720	4807.37	4.67	7326	4876	4797	4721	4642	4566	4760	4605	305	1410	1000	3300	5	1	30450420	1456	3.09	0.45	12	0.25	1549.00	10710.00	9580	20231226	-50.10	3335	20230615	43.33	9360	-48.93	20240102	4585	4.25	20240419	9580	-50.10	20231226	3335	43.33	20230615	3.57	N	010100	1000	304 억	1422032	N	N	0	N	N
33	20240528	090249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4755	35	2	0.74	14285280	3013	0.99	4745	4755	4720	6130	3305	4720	4741.21	4.67	873	4876	4797	4721	4642	4566	4760	4605	305	1410	1000	3300	5	1	30450420	1448	3.07	0.44	12	0.01	1549.00	10710.00	9580	20231226	-50.37	3335	20230615	42.58	9360	-49.20	20240102	4585	3.71	20240419	9580	-50.37	20231226	3335	42.58	20230615	3.57	N	010100	1000	304 억	1422032	N	N	0	N	N
34	20240527	160243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4720	-55	5	-1.15	1432848150	304442	190.82	4775	4800	4645	6200	3345	4775	4706.47	4.64	17366	4925	4850	4795	4720	4665	4887	4757	305	1425	1000	3340	5	1	30450420	1437	3.05	0.44	12	1.00	1549.00	10710.00	9580	20231226	-50.73	3335	20230615	41.53	9360	-49.57	20240102	4585	2.94	20240419	9580	-50.73	20231226	3335	41.53	20230615	3.50	N	010100	1000	304 억	1411734	N	N	0	N	N
35	20240527	150246	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4715	-60	5	-1.26	1245927225	264779	165.96	4775	4800	4645	6200	3345	4775	4705.54	4.64	-6981	4925	4850	4795	4720	4665	4887	4757	305	1425	1000	3340	5	1	30450420	1436	3.04	0.44	12	0.87	1549.00	10710.00	9580	20231226	-50.78	3335	20230615	41.38	9360	-49.63	20240102	4585	2.84	20240419	9580	-50.78	20231226	3335	41.38	20230615	3.50	N	010100	1000	304 억	1411734	N	N	0	N	N
36	20240527	140248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4670	-105	5	-2.20	906540950	191990	120.34	4775	4800	4660	6200	3345	4775	4721.81	4.64	-24582	4925	4850	4795	4720	4665	4887	4757	305	1425	1000	3340	5	1	30450420	1422	3.01	0.44	12	0.63	1549.00	10710.00	9580	20231226	-51.25	3335	20230615	40.03	9360	-50.11	20240102	4585	1.85	20240419	9580	-51.25	20231226	3335	40.03	20230615	3.50	N	010100	1000	304 억	1411734	N	N	0	N	N
37	20240527	130248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4700	-75	5	-1.57	752720320	159081	99.71	4775	4800	4660	6200	3345	4775	4731.68	4.64	-10651	4925	4850	4795	4720	4665	4887	4757	305	1425	1000	3340	5	1	30450420	1431	3.03	0.44	12	0.52	1549.00	10710.00	9580	20231226	-50.94	3335	20230615	40.93	9360	-49.79	20240102	4585	2.51	20240419	9580	-50.94	20231226	3335	40.93	20230615	3.50	N	010100	1000	304 억	1411734	N	N	0	N	N
38	20240527	120247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4705	-70	5	-1.47	714580825	150966	94.62	4775	4800	4660	6200	3345	4775	4733.39	4.64	-7670	4925	4850	4795	4720	4665	4887	4757	305	1425	1000	3340	5	1	30450420	1433	3.04	0.44	12	0.50	1549.00	10710.00	9580	20231226	-50.89	3335	20230615	41.08	9360	-49.73	20240102	4585	2.62	20240419	9580	-50.89	20231226	3335	41.08	20230615	3.50	N	010100	1000	304 억	1411734	N	N	0	N	N
39	20240527	110248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4765	-10	5	-0.21	422464180	88837	55.68	4775	4800	4715	6200	3345	4775	4755.50	4.64	520	4925	4850	4795	4720	4665	4887	4757	305	1425	1000	3340	5	1	30450420	1451	3.08	0.44	12	0.29	1549.00	10710.00	9580	20231226	-50.26	3335	20230615	42.88	9360	-49.09	20240102	4585	3.93	20240419	9580	-50.26	20231226	3335	42.88	20230615	3.50	N	010100	1000	304 억	1411734	N	N	0	N	N
40	20240527	100247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4755	-20	5	-0.42	224228215	46948	29.43	4775	4800	4730	6200	3345	4775	4776.10	4.64	-4395	4925	4850	4795	4720	4665	4887	4757	305	1425	1000	3340	5	1	30450420	1448	3.07	0.44	12	0.15	1549.00	10710.00	9580	20231226	-50.37	3335	20230615	42.58	9360	-49.20	20240102	4585	3.71	20240419	9580	-50.37	20231226	3335	42.58	20230615	3.50	N	010100	1000	304 억	1411734	N	N	0	N	N
41	20240527	090247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4800	25	2	0.52	29202975	6119	3.84	4775	4800	4760	6200	3345	4775	4772.51	4.64	-4830	4925	4850	4795	4720	4665	4887	4757	305	1425	1000	3340	5	1	30450420	1462	3.10	0.45	12	0.02	1549.00	10710.00	9580	20231226	-49.90	3335	20230615	43.93	9360	-48.72	20240102	4585	4.69	20240419	9580	-49.90	20231226	3335	43.93	20230615	3.50	N	010100	1000	304 억	1411734	N	N	0	N	N
42	20240524	160235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4775	-25	5	-0.52	763385045	159543	147.32	4745	4870	4740	6240	3360	4800	4784.86	4.61	-14917	4976	4887	4831	4742	4686	4860	4715	305	1440	1000	3360	5	1	30450420	1454	3.08	0.45	12	0.52	1549.00	10710.00	9580	20231226	-50.16	3335	20230615	43.18	9360	-48.99	20240102	4585	4.14	20240419	9580	-50.16	20231226	3335	43.18	20230615	3.65	N	010100	1000	304 억	1405262	N	N	0	N	N
43	20240524	150238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4790	-10	5	-0.21	455336220	94716	87.46	4745	4870	4740	6240	3360	4800	4807.39	4.61	-22725	4976	4887	4831	4742	4686	4860	4715	305	1440	1000	3360	5	1	30450420	1459	3.09	0.45	12	0.31	1549.00	10710.00	9580	20231226	-50.00	3335	20230615	43.63	9360	-48.82	20240102	4585	4.47	20240419	9580	-50.00	20231226	3335	43.63	20230615	3.65	N	010100	1000	304 억	1405262	N	N	0	N	N
44	20240524	140238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4830	30	2	0.62	361135385	75034	69.29	4745	4870	4740	6240	3360	4800	4812.97	4.61	-14847	4976	4887	4831	4742	4686	4860	4715	305	1440	1000	3360	5	1	30450420	1471	3.12	0.45	12	0.25	1549.00	10710.00	9580	20231226	-49.58	3335	20230615	44.83	9360	-48.40	20240102	4585	5.34	20240419	9580	-49.58	20231226	3335	44.83	20230615	3.65	N	010100	1000	304 억	1405262	N	N	0	N	N
45	20240524	130237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4850	50	2	1.04	316090355	65716	60.68	4745	4870	4740	6240	3360	4800	4809.96	4.61	-7209	4976	4887	4831	4742	4686	4860	4715	305	1440	1000	3360	5	1	30450420	1477	3.13	0.45	12	0.22	1549.00	10710.00	9580	20231226	-49.37	3335	20230615	45.43	9360	-48.18	20240102	4585	5.78	20240419	9580	-49.37	20231226	3335	45.43	20230615	3.65	N	010100	1000	304 억	1405262	N	N	0	N	N
46	20240524	120238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4860	60	2	1.25	278682620	58012	53.57	4745	4870	4740	6240	3360	4800	4803.88	4.61	-2446	4976	4887	4831	4742	4686	4860	4715	305	1440	1000	3360	5	1	30450420	1480	3.14	0.45	12	0.19	1549.00	10710.00	9580	20231226	-49.27	3335	20230615	45.73	9360	-48.08	20240102	4585	6.00	20240419	9580	-49.27	20231226	3335	45.73	20230615	3.65	N	010100	1000	304 억	1405262	N	N	0	N	N
47	20240524	110236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4825	25	2	0.52	208300845	43474	40.14	4745	4860	4740	6240	3360	4800	4791.37	4.61	1069	4976	4887	4831	4742	4686	4860	4715	305	1440	1000	3360	5	1	30450420	1469	3.11	0.45	12	0.14	1549.00	10710.00	9580	20231226	-49.63	3335	20230615	44.68	9360	-48.45	20240102	4585	5.23	20240419	9580	-49.63	20231226	3335	44.68	20230615	3.65	N	010100	1000	304 억	1405262	N	N	0	N	N
48	20240524	100238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4800	0	3	0.00	112567110	23629	21.82	4745	4800	4740	6240	3360	4800	4763.80	4.61	-1668	4976	4887	4831	4742	4686	4860	4715	305	1440	1000	3360	5	1	30450420	1462	3.10	0.45	12	0.08	1549.00	10710.00	9580	20231226	-49.90	3335	20230615	43.93	9360	-48.72	20240102	4585	4.69	20240419	9580	-49.90	20231226	3335	43.93	20230615	3.65	N	010100	1000	304 억	1405262	N	N	0	N	N
49	20240524	090238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4765	-35	5	-0.73	8688485	1825	1.69	4745	4765	4745	6240	3360	4800	4758.80	4.61	862	4976	4887	4831	4742	4686	4860	4715	305	1440	1000	3360	5	1	30450420	1451	3.08	0.44	12	0.01	1549.00	10710.00	9580	20231226	-50.26	3335	20230615	42.88	9360	-49.09	20240102	4585	3.93	20240419	9580	-50.26	20231226	3335	42.88	20230615	3.65	N	010100	1000	304 억	1405262	N	N	0	N	N
50	20240523	160235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4800	-110	5	-2.24	518124740	107715	49.47	4920	4920	4775	6380	3440	4910	4810.15	4.71	-28869	5090	5000	4860	4770	4630	5045	4815	305	1470	1000	3430	5	1	30450420	1462	3.10	0.45	12	0.35	1549.00	10710.00	9580	20231226	-49.90	3335	20230615	43.93	9360	-48.72	20240102	4585	4.69	20240419	9580	-49.90	20231226	3335	43.93	20230615	3.55	N	010100	1000	304 억	1432795	N	N	0	N	N
51	20240523	150238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4805	-105	5	-2.14	473664030	98455	45.22	4920	4920	4775	6380	3440	4910	4810.97	4.71	-27571	5090	5000	4860	4770	4630	5045	4815	305	1470	1000	3430	5	1	30450420	1463	3.10	0.45	12	0.32	1549.00	10710.00	9580	20231226	-49.84	3335	20230615	44.08	9360	-48.66	20240102	4585	4.80	20240419	9580	-49.84	20231226	3335	44.08	20230615	3.55	N	010100	1000	304 억	1432795	N	N	0	N	N
52	20240523	140238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4810	-100	5	-2.04	396318610	82336	37.82	4920	4920	4775	6380	3440	4910	4813.43	4.71	-21039	5090	5000	4860	4770	4630	5045	4815	305	1470	1000	3430	5	1	30450420	1465	3.11	0.45	12	0.27	1549.00	10710.00	9580	20231226	-49.79	3335	20230615	44.23	9360	-48.61	20240102	4585	4.91	20240419	9580	-49.79	20231226	3335	44.23	20230615	3.55	N	010100	1000	304 억	1432795	N	N	0	N	N
53	20240523	130237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4850	-60	5	-1.22	367628515	76371	35.08	4920	4920	4775	6380	3440	4910	4813.72	4.71	-20616	5090	5000	4860	4770	4630	5045	4815	305	1470	1000	3430	5	1	30450420	1477	3.13	0.45	12	0.25	1549.00	10710.00	9580	20231226	-49.37	3335	20230615	45.43	9360	-48.18	20240102	4585	5.78	20240419	9580	-49.37	20231226	3335	45.43	20230615	3.55	N	010100	1000	304 억	1432795	N	N	0	N	N
54	20240523	120236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4815	-95	5	-1.93	308158625	64005	29.40	4920	4920	4775	6380	3440	4910	4814.60	4.71	-17953	5090	5000	4860	4770	4630	5045	4815	305	1470	1000	3430	5	1	30450420	1466	3.11	0.45	12	0.21	1549.00	10710.00	9580	20231226	-49.74	3335	20230615	44.38	9360	-48.56	20240102	4585	5.02	20240419	9580	-49.74	20231226	3335	44.38	20230615	3.55	N	010100	1000	304 억	1432795	N	N	0	N	N
55	20240523	110235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4825	-85	5	-1.73	267094885	55466	25.48	4920	4920	4775	6380	3440	4910	4815.47	4.71	-17090	5090	5000	4860	4770	4630	5045	4815	305	1470	1000	3430	5	1	30450420	1469	3.11	0.45	12	0.18	1549.00	10710.00	9580	20231226	-49.63	3335	20230615	44.68	9360	-48.45	20240102	4585	5.23	20240419	9580	-49.63	20231226	3335	44.68	20230615	3.55	N	010100	1000	304 억	1432795	N	N	0	N	N
56	20240523	100234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4815	-95	5	-1.93	152127340	31533	14.48	4920	4920	4775	6380	3440	4910	4824.39	4.71	-15046	5090	5000	4860	4770	4630	5045	4815	305	1470	1000	3430	5	1	30450420	1466	3.11	0.45	12	0.10	1549.00	10710.00	9580	20231226	-49.74	3335	20230615	44.38	9360	-48.56	20240102	4585	5.02	20240419	9580	-49.74	20231226	3335	44.38	20230615	3.55	N	010100	1000	304 억	1432795	N	N	0	N	N
57	20240523	090237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4915	5	2	0.10	6309830	1288	0.59	4920	4920	4890	6380	3440	4910	4898.94	4.71	-829	5090	5000	4860	4770	4630	5045	4815	305	1470	1000	3430	5	1	30450420	1497	3.17	0.46	12	0.00	1549.00	10710.00	9580	20231226	-48.70	3335	20230615	47.38	9360	-47.49	20240102	4585	7.20	20240419	9580	-48.70	20231226	3335	47.38	20230615	3.55	N	010100	1000	304 억	1432795	N	N	0	N	N
58	20240522	160234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4910	90	2	1.87	1041500370	216253	182.90	4825	4950	4720	6260	3375	4820	4815.64	4.63	15898	4940	4880	4810	4750	4680	4845	4715	305	1440	1000	3370	5	1	30450420	1495	3.17	0.46	12	0.71	1549.00	10710.00	9580	20231226	-48.75	3335	20230615	47.23	9360	-47.54	20240102	4585	7.09	20240419	9580	-48.75	20231226	3335	47.23	20230615	3.53	N	010100	1000	304 억	1411288	N	N	10	N	N
59	20240522	150236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4920	100	2	2.07	998425280	207469	175.47	4825	4950	4720	6260	3375	4820	4812.41	4.63	18064	4940	4880	4810	4750	4680	4845	4715	305	1440	1000	3370	5	1	30450420	1498	3.18	0.46	12	0.68	1549.00	10710.00	9580	20231226	-48.64	3335	20230615	47.53	9360	-47.44	20240102	4585	7.31	20240419	9580	-48.64	20231226	3335	47.53	20230615	3.53	N	010100	1000	304 억	1411288	N	N	10	N	N
60	20240522	140235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4855	35	2	0.73	877096345	182642	154.47	4825	4950	4720	6260	3375	4820	4802.27	4.63	19013	4940	4880	4810	4750	4680	4845	4715	305	1440	1000	3370	5	1	30450420	1478	3.13	0.45	12	0.60	1549.00	10710.00	9580	20231226	-49.32	3335	20230615	45.58	9360	-48.13	20240102	4585	5.89	20240419	9580	-49.32	20231226	3335	45.58	20230615	3.53	N	010100	1000	304 억	1411288	N	N	10	N	N
61	20240522	130236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4810	-10	5	-0.21	634775320	133142	112.61	4825	4845	4720	6260	3375	4820	4767.66	4.63	17415	4940	4880	4810	4750	4680	4845	4715	305	1440	1000	3370	5	1	30450420	1465	3.11	0.45	12	0.44	1549.00	10710.00	9580	20231226	-49.79	3335	20230615	44.23	9360	-48.61	20240102	4585	4.91	20240419	9580	-49.79	20231226	3335	44.23	20230615	3.53	N	010100	1000	304 억	1411288	N	N	10	N	N
62	20240522	120235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4770	-50	5	-1.04	589368360	123644	104.57	4825	4845	4720	6260	3375	4820	4766.66	4.63	17525	4940	4880	4810	4750	4680	4845	4715	305	1440	1000	3370	5	1	30450420	1452	3.08	0.45	12	0.41	1549.00	10710.00	9580	20231226	-50.21	3335	20230615	43.03	9360	-49.04	20240102	4585	4.03	20240419	9580	-50.21	20231226	3335	43.03	20230615	3.53	N	010100	1000	304 억	1411288	N	N	10	N	N
63	20240522	110236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4785	-35	5	-0.73	381881560	79945	67.61	4825	4845	4745	6260	3375	4820	4776.80	4.63	12973	4940	4880	4810	4750	4680	4845	4715	305	1440	1000	3370	5	1	30450420	1457	3.09	0.45	12	0.26	1549.00	10710.00	9580	20231226	-50.05	3335	20230615	43.48	9360	-48.88	20240102	4585	4.36	20240419	9580	-50.05	20231226	3335	43.48	20230615	3.53	N	010100	1000	304 억	1411288	N	N	10	N	N
64	20240522	100235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4840	20	2	0.41	93901655	19565	16.55	4825	4840	4775	6260	3375	4820	4799.47	4.63	-2037	4940	4880	4810	4750	4680	4845	4715	305	1440	1000	3370	5	1	30450420	1474	3.12	0.45	12	0.06	1549.00	10710.00	9580	20231226	-49.48	3335	20230615	45.13	9360	-48.29	20240102	4585	5.56	20240419	9580	-49.48	20231226	3335	45.13	20230615	3.53	N	010100	1000	304 억	1411288	N	N	10	N	N
65	20240522	090235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4830	10	2	0.21	7097885	1472	1.24	4825	4840	4780	6260	3375	4820	4821.93	4.63	-1308	4940	4880	4810	4750	4680	4845	4715	305	1440	1000	3370	5	1	30450420	1471	3.12	0.45	12	0.00	1549.00	10710.00	9580	20231226	-49.58	3335	20230615	44.83	9360	-48.40	20240102	4585	5.34	20240419	9580	-49.58	20231226	3335	44.83	20230615	3.53	N	010100	1000	304 억	1411288	N	N	10	N	N
66	20240521	160233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4820	0	3	0.00	563525900	117721	122.55	4870	4870	4740	6260	3375	4820	4786.86	4.71	-18769	4933	4876	4828	4771	4723	4852	4747	305	1440	1000	3370	5	1	30450420	1468	3.11	0.45	12	0.39	1549.00	10710.00	9580	20231226	-49.69	3335	20230615	44.53	9360	-48.50	20240102	4585	5.13	20240419	9580	-49.69	20231226	3335	44.53	20230615	3.50	N	010100	1000	304 억	1434684	N	N	10	N	N
67	20240521	150234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4795	-25	5	-0.52	512665265	107129	111.52	4870	4870	4740	6260	3375	4820	4785.38	4.71	-22767	4933	4876	4828	4771	4723	4852	4747	305	1440	1000	3370	5	1	30450420	1460	3.10	0.45	12	0.35	1549.00	10710.00	9580	20231226	-49.95	3335	20230615	43.78	9360	-48.77	20240102	4585	4.58	20240419	9580	-49.95	20231226	3335	43.78	20230615	3.50	N	010100	1000	304 억	1434684	N	N	15	N	N
68	20240521	140234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4795	-25	5	-0.52	417288170	87205	90.78	4870	4870	4740	6260	3375	4820	4785.00	4.71	-26227	4933	4876	4828	4771	4723	4852	4747	305	1440	1000	3370	5	1	30450420	1460	3.10	0.45	12	0.29	1549.00	10710.00	9580	20231226	-49.95	3335	20230615	43.78	9360	-48.77	20240102	4585	4.58	20240419	9580	-49.95	20231226	3335	43.78	20230615	3.50	N	010100	1000	304 억	1434684	N	N	15	N	N
69	20240521	130236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4755	-65	5	-1.35	387106860	80871	84.19	4870	4870	4740	6260	3375	4820	4786.57	4.71	-26649	4933	4876	4828	4771	4723	4852	4747	305	1440	1000	3370	5	1	30450420	1448	3.07	0.44	12	0.27	1549.00	10710.00	9580	20231226	-50.37	3335	20230615	42.58	9360	-49.20	20240102	4585	3.71	20240419	9580	-50.37	20231226	3335	42.58	20230615	3.50	N	010100	1000	304 억	1434684	N	N	15	N	N
70	20240521	120235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4755	-65	5	-1.35	357449325	74640	77.70	4870	4870	4740	6260	3375	4820	4788.83	4.71	-27105	4933	4876	4828	4771	4723	4852	4747	305	1440	1000	3370	5	1	30450420	1448	3.07	0.44	12	0.25	1549.00	10710.00	9580	20231226	-50.37	3335	20230615	42.58	9360	-49.20	20240102	4585	3.71	20240419	9580	-50.37	20231226	3335	42.58	20230615	3.50	N	010100	1000	304 억	1434684	N	N	15	N	N
71	20240521	110236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4780	-40	5	-0.83	227446925	47348	49.29	4870	4870	4780	6260	3375	4820	4803.61	4.71	-13018	4933	4876	4828	4771	4723	4852	4747	305	1440	1000	3370	5	1	30450420	1456	3.09	0.45	12	0.16	1549.00	10710.00	9580	20231226	-50.10	3335	20230615	43.33	9360	-48.93	20240102	4585	4.25	20240419	9580	-50.10	20231226	3335	43.33	20230615	3.50	N	010100	1000	304 억	1434684	N	N	15	N	N
72	20240521	100236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4795	-25	5	-0.52	164180845	34140	35.54	4870	4870	4785	6260	3375	4820	4808.93	4.71	-10595	4933	4876	4828	4771	4723	4852	4747	305	1440	1000	3370	5	1	30450420	1460	3.10	0.45	12	0.11	1549.00	10710.00	9580	20231226	-49.95	3335	20230615	43.78	9360	-48.77	20240102	4585	4.58	20240419	9580	-49.95	20231226	3335	43.78	20230615	3.50	N	010100	1000	304 억	1434684	N	N	15	N	N
73	20240521	090233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4810	-10	5	-0.21	20703730	4281	4.46	4870	4870	4810	6260	3375	4820	4837.65	4.71	-1951	4933	4876	4828	4771	4723	4852	4747	305	1440	1000	3370	5	1	30450420	1465	3.11	0.45	12	0.01	1549.00	10710.00	9580	20231226	-49.79	3335	20230615	44.23	9360	-48.61	20240102	4585	4.91	20240419	9580	-49.79	20231226	3335	44.23	20230615	3.50	N	010100	1000	304 억	1434684	N	N	15	N	N
74	20240517	160236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4845	-185	5	-3.68	1019983275	207928	78.95	5040	5060	4835	6530	3530	5030	4905.47	4.98	-80121	5176	5102	4976	4902	4776	5140	4940	305	1500	1000	3520	5	1	30450420	1475	3.13	0.45	12	0.68	1549.00	10710.00	9580	20231226	-49.43	3335	20230615	45.28	9360	-48.24	20240102	4585	5.67	20240419	9580	-49.43	20231226	3335	45.28	20230615	3.42	N	010100	1000	304 억	1516667	N	N	1	N	N
75	20240517	150237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4860	-170	5	-3.38	854940460	173879	66.02	5040	5060	4855	6530	3530	5030	4916.87	4.98	-54596	5176	5102	4976	4902	4776	5140	4940	305	1500	1000	3520	5	1	30450420	1480	3.14	0.45	12	0.57	1549.00	10710.00	9580	20231226	-49.27	3335	20230615	45.73	9360	-48.08	20240102	4585	6.00	20240419	9580	-49.27	20231226	3335	45.73	20230615	3.42	N	010100	1000	304 억	1516667	N	N	22	N	N
76	20240517	140233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4870	-160	5	-3.18	764351670	155251	58.95	5040	5060	4860	6530	3530	5030	4923.33	4.98	-42615	5176	5102	4976	4902	4776	5140	4940	305	1500	1000	3520	5	1	30450420	1483	3.14	0.45	12	0.51	1549.00	10710.00	9580	20231226	-49.16	3335	20230615	46.03	9360	-47.97	20240102	4585	6.22	20240419	9580	-49.16	20231226	3335	46.03	20230615	3.42	N	010100	1000	304 억	1516667	N	N	22	N	N
77	20240517	130232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4880	-150	5	-2.98	644478680	130638	49.60	5040	5060	4870	6530	3530	5030	4933.32	4.98	-31385	5176	5102	4976	4902	4776	5140	4940	305	1500	1000	3520	5	1	30450420	1486	3.15	0.46	12	0.43	1549.00	10710.00	9580	20231226	-49.06	3335	20230615	46.33	9360	-47.86	20240102	4585	6.43	20240419	9580	-49.06	20231226	3335	46.33	20230615	3.42	N	010100	1000	304 억	1516667	N	N	22	N	N
78	20240517	120232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4900	-130	5	-2.58	474382515	95798	36.37	5040	5060	4885	6530	3530	5030	4951.90	4.98	-19052	5176	5102	4976	4902	4776	5140	4940	305	1500	1000	3520	5	1	30450420	1492	3.16	0.46	12	0.31	1549.00	10710.00	9580	20231226	-48.85	3335	20230615	46.93	9360	-47.65	20240102	4585	6.87	20240419	9580	-48.85	20231226	3335	46.93	20230615	3.42	N	010100	1000	304 억	1516667	N	N	22	N	N
79	20240517	110232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4895	-135	5	-2.68	422183360	85138	32.33	5040	5060	4890	6530	3530	5030	4958.81	4.98	-15144	5176	5102	4976	4902	4776	5140	4940	305	1500	1000	3520	5	1	30450420	1491	3.16	0.46	12	0.28	1549.00	10710.00	9580	20231226	-48.90	3335	20230615	46.78	9360	-47.70	20240102	4585	6.76	20240419	9580	-48.90	20231226	3335	46.78	20230615	3.42	N	010100	1000	304 억	1516667	N	N	22	N	N
80	20240517	100231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5000	-30	5	-0.60	239218510	48055	18.25	5040	5060	4940	6530	3530	5030	4978.01	4.98	11004	5176	5102	4976	4902	4776	5140	4940	305	1500	1000	3520	10	1	30450420	1523	3.23	0.47	12	0.16	1549.00	10710.00	9580	20231226	-47.81	3335	20230615	49.93	9360	-46.58	20240102	4585	9.05	20240419	9580	-47.81	20231226	3335	49.93	20230615	3.42	N	010100	1000	304 억	1516667	N	N	22	N	N
81	20240517	090232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	30	2	0.60	11523960	2283	0.87	5040	5060	5020	6530	3530	5030	5047.73	4.98	-1089	5176	5102	4976	4902	4776	5140	4940	305	1500	1000	3520	10	1	30450420	1541	3.27	0.47	12	0.01	1549.00	10710.00	9580	20231226	-47.18	3335	20230615	51.72	9360	-45.94	20240102	4585	10.36	20240419	9580	-47.18	20231226	3335	51.72	20230615	3.42	N	010100	1000	304 억	1516667	N	N	22	N	N
82	20240516	160233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	80	2	1.62	1298261815	262734	233.41	4950	5050	4850	6430	3465	4950	4940.96	4.93	11997	5086	5017	4971	4902	4856	4995	4880	305	1480	1000	3460	10	1	30450420	1532	3.25	0.47	12	0.86	1549.00	10710.00	9580	20231226	-47.49	3335	20230615	50.82	9360	-46.26	20240102	4585	9.71	20240419	9580	-47.49	20231226	3335	50.82	20230615	3.55	N	010100	1000	304 억	1501078	N	N	22	N	N
83	20240516	150231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	90	2	1.82	1243099495	251764	223.66	4950	5050	4850	6430	3465	4950	4937.55	4.93	9687	5086	5017	4971	4902	4856	4995	4880	305	1480	1000	3460	10	1	30450420	1535	3.25	0.47	12	0.83	1549.00	10710.00	9580	20231226	-47.39	3335	20230615	51.12	9360	-46.15	20240102	4585	9.92	20240419	9580	-47.39	20231226	3335	51.12	20230615	3.55	N	010100	1000	304 억	1501078	N	N	20	N	N
84	20240516	140232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5010	60	2	1.21	1055461005	214468	190.53	4950	5030	4850	6430	3465	4950	4921.27	4.93	-5025	5086	5017	4971	4902	4856	4995	4880	305	1480	1000	3460	10	1	30450420	1526	3.23	0.47	12	0.70	1549.00	10710.00	9580	20231226	-47.70	3335	20230615	50.22	9360	-46.47	20240102	4585	9.27	20240419	9580	-47.70	20231226	3335	50.22	20230615	3.55	N	010100	1000	304 억	1501078	N	N	20	N	N
85	20240516	130233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4900	-50	5	-1.01	740001155	151124	134.26	4950	4990	4850	6430	3465	4950	4896.57	4.93	-4344	5086	5017	4971	4902	4856	4995	4880	305	1480	1000	3460	5	1	30450420	1492	3.16	0.46	12	0.50	1549.00	10710.00	9580	20231226	-48.85	3335	20230615	46.93	9360	-47.65	20240102	4585	6.87	20240419	9580	-48.85	20231226	3335	46.93	20230615	3.55	N	010100	1000	304 억	1501078	N	N	20	N	N
86	20240516	120231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4880	-70	5	-1.41	686489055	140160	124.52	4950	4990	4850	6430	3465	4950	4897.81	4.93	-10444	5086	5017	4971	4902	4856	4995	4880	305	1480	1000	3460	5	1	30450420	1486	3.15	0.46	12	0.46	1549.00	10710.00	9580	20231226	-49.06	3335	20230615	46.33	9360	-47.86	20240102	4585	6.43	20240419	9580	-49.06	20231226	3335	46.33	20230615	3.55	N	010100	1000	304 억	1501078	N	N	20	N	N
87	20240516	110230	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4865	-85	5	-1.72	645556925	131736	117.03	4950	4990	4850	6430	3465	4950	4900.30	4.93	-10030	5086	5017	4971	4902	4856	4995	4880	305	1480	1000	3460	5	1	30450420	1481	3.14	0.45	12	0.43	1549.00	10710.00	9580	20231226	-49.22	3335	20230615	45.88	9360	-48.02	20240102	4585	6.11	20240419	9580	-49.22	20231226	3335	45.88	20230615	3.55	N	010100	1000	304 억	1501078	N	N	20	N	N
88	20240516	100231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4890	-60	5	-1.21	334802830	67928	60.35	4950	4990	4880	6430	3465	4950	4928.72	4.93	-831	5086	5017	4971	4902	4856	4995	4880	305	1480	1000	3460	5	1	30450420	1489	3.16	0.46	12	0.22	1549.00	10710.00	9580	20231226	-48.96	3335	20230615	46.63	9360	-47.76	20240102	4585	6.65	20240419	9580	-48.96	20231226	3335	46.63	20230615	3.55	N	010100	1000	304 억	1501078	N	N	20	N	N
89	20240516	090230	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4975	25	2	0.51	114806830	23195	20.61	4950	4975	4940	6430	3465	4950	4949.63	4.93	6909	5086	5017	4971	4902	4856	4995	4880	305	1480	1000	3460	5	1	30450420	1515	3.21	0.46	12	0.08	1549.00	10710.00	9580	20231226	-48.07	3335	20230615	49.18	9360	-46.85	20240102	4585	8.51	20240419	9580	-48.07	20231226	3335	49.18	20230615	3.55	N	010100	1000	304 억	1501078	N	N	20	N	N
90	20240514	160234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4950	-30	5	-0.60	557775040	112162	51.06	5000	5040	4925	6470	3490	4980	4972.94	5.01	-6040	5163	5071	5008	4916	4853	5040	4885	305	1490	1000	3480	5	1	30450420	1507	3.20	0.46	12	0.37	1549.00	10710.00	9580	20231226	-48.33	3335	20230615	48.43	9360	-47.12	20240102	4585	7.96	20240419	9580	-48.33	20231226	3335	48.43	20230615	3.51	N	010100	1000	304 억	1524541	N	N	20	N	N
91	20240514	150234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4965	-15	5	-0.30	515824725	103695	47.21	5000	5040	4925	6470	3490	4980	4974.44	5.01	-6409	5163	5071	5008	4916	4853	5040	4885	305	1490	1000	3480	5	1	30450420	1512	3.21	0.46	12	0.34	1549.00	10710.00	9580	20231226	-48.17	3335	20230615	48.88	9360	-46.96	20240102	4585	8.29	20240419	9580	-48.17	20231226	3335	48.88	20230615	3.51	N	010100	1000	304 억	1524541	N	N	24	N	N
92	20240514	140233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4960	-20	5	-0.40	481266160	96742	44.04	5000	5040	4925	6470	3490	4980	4974.74	5.01	-2873	5163	5071	5008	4916	4853	5040	4885	305	1490	1000	3480	5	1	30450420	1510	3.20	0.46	12	0.32	1549.00	10710.00	9580	20231226	-48.23	3335	20230615	48.73	9360	-47.01	20240102	4585	8.18	20240419	9580	-48.23	20231226	3335	48.73	20230615	3.51	N	010100	1000	304 억	1524541	N	N	24	N	N
93	20240514	130233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4950	-30	5	-0.60	424488955	85271	38.82	5000	5040	4925	6470	3490	4980	4978.12	5.01	-5735	5163	5071	5008	4916	4853	5040	4885	305	1490	1000	3480	5	1	30450420	1507	3.20	0.46	12	0.28	1549.00	10710.00	9580	20231226	-48.33	3335	20230615	48.43	9360	-47.12	20240102	4585	7.96	20240419	9580	-48.33	20231226	3335	48.43	20230615	3.51	N	010100	1000	304 억	1524541	N	N	24	N	N
94	20240514	120233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4975	-5	5	-0.10	368275855	73904	33.64	5000	5040	4925	6470	3490	4980	4983.17	5.01	-5365	5163	5071	5008	4916	4853	5040	4885	305	1490	1000	3480	5	1	30450420	1515	3.21	0.46	12	0.24	1549.00	10710.00	9580	20231226	-48.07	3335	20230615	49.18	9360	-46.85	20240102	4585	8.51	20240419	9580	-48.07	20231226	3335	49.18	20230615	3.51	N	010100	1000	304 억	1524541	N	N	24	N	N
95	20240514	110232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4970	-10	5	-0.20	215967910	43187	19.66	5000	5040	4965	6470	3490	4980	5000.76	5.01	4518	5163	5071	5008	4916	4853	5040	4885	305	1490	1000	3480	5	1	30450420	1513	3.21	0.46	12	0.14	1549.00	10710.00	9580	20231226	-48.12	3335	20230615	49.03	9360	-46.90	20240102	4585	8.40	20240419	9580	-48.12	20231226	3335	49.03	20230615	3.51	N	010100	1000	304 억	1524541	N	N	24	N	N
96	20240514	100232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4995	15	2	0.30	133821525	26682	12.15	5000	5040	4985	6470	3490	4980	5015.42	5.01	4193	5163	5071	5008	4916	4853	5040	4885	305	1490	1000	3480	5	1	30450420	1521	3.22	0.47	12	0.09	1549.00	10710.00	9580	20231226	-47.86	3335	20230615	49.78	9360	-46.63	20240102	4585	8.94	20240419	9580	-47.86	20231226	3335	49.78	20230615	3.51	N	010100	1000	304 억	1524541	N	N	24	N	N
97	20240514	090232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5010	30	2	0.60	2976970	594	0.27	5000	5020	4995	6470	3490	4980	5011.73	5.01	35	5163	5071	5008	4916	4853	5040	4885	305	1490	1000	3480	10	1	30450420	1526	3.23	0.47	12	0.00	1549.00	10710.00	9580	20231226	-47.70	3335	20230615	50.22	9360	-46.47	20240102	4585	9.27	20240419	9580	-47.70	20231226	3335	50.22	20230615	3.51	N	010100	1000	304 억	1524541	N	N	24	N	N
98	20240513	160233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4980	-70	5	-1.39	1093877500	219523	175.55	5060	5100	4945	6560	3540	5050	4982.98	4.79	45891	5220	5135	5065	4980	4910	5100	4945	305	1510	1000	3530	5	1	30450420	1516	3.21	0.46	12	0.72	1549.00	10710.00	9580	20231226	-48.02	3335	20230615	49.33	9360	-46.79	20240102	4585	8.62	20240419	9580	-48.02	20231226	3335	49.33	20230615	3.51	N	010100	1000	304 억	1459948	N	N	24	N	N
99	20240513	150233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4960	-90	5	-1.78	1061662055	213050	170.38	5060	5100	4945	6560	3540	5050	4983.16	4.79	47448	5220	5135	5065	4980	4910	5100	4945	305	1510	1000	3530	5	1	30450420	1510	3.20	0.46	12	0.70	1549.00	10710.00	9580	20231226	-48.23	3335	20230615	48.73	9360	-47.01	20240102	4585	8.18	20240419	9580	-48.23	20231226	3335	48.73	20230615	3.51	N	010100	1000	304 억	1459948	N	N	13	N	N
100	20240513	140232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4965	-85	5	-1.68	838056675	167933	134.30	5060	5100	4945	6560	3540	5050	4990.42	4.79	49128	5220	5135	5065	4980	4910	5100	4945	305	1510	1000	3530	5	1	30450420	1512	3.21	0.46	12	0.55	1549.00	10710.00	9580	20231226	-48.17	3335	20230615	48.88	9360	-46.96	20240102	4585	8.29	20240419	9580	-48.17	20231226	3335	48.88	20230615	3.51	N	010100	1000	304 억	1459948	N	N	13	N	N
101	20240513	130233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4970	-80	5	-1.58	808076060	161902	129.47	5060	5100	4945	6560	3540	5050	4991.14	4.79	46694	5220	5135	5065	4980	4910	5100	4945	305	1510	1000	3530	5	1	30450420	1513	3.21	0.46	12	0.53	1549.00	10710.00	9580	20231226	-48.12	3335	20230615	49.03	9360	-46.90	20240102	4585	8.40	20240419	9580	-48.12	20231226	3335	49.03	20230615	3.51	N	010100	1000	304 억	1459948	N	N	13	N	N
102	20240513	120233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4960	-90	5	-1.78	696015760	139284	111.39	5060	5100	4945	6560	3540	5050	4997.10	4.79	37394	5220	5135	5065	4980	4910	5100	4945	305	1510	1000	3530	5	1	30450420	1510	3.20	0.46	12	0.46	1549.00	10710.00	9580	20231226	-48.23	3335	20230615	48.73	9360	-47.01	20240102	4585	8.18	20240419	9580	-48.23	20231226	3335	48.73	20230615	3.51	N	010100	1000	304 억	1459948	N	N	13	N	N
103	20240513	110233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4960	-90	5	-1.78	573206300	114575	91.63	5060	5100	4945	6560	3540	5050	5002.89	4.79	25531	5220	5135	5065	4980	4910	5100	4945	305	1510	1000	3530	5	1	30450420	1510	3.20	0.46	12	0.38	1549.00	10710.00	9580	20231226	-48.23	3335	20230615	48.73	9360	-47.01	20240102	4585	8.18	20240419	9580	-48.23	20231226	3335	48.73	20230615	3.51	N	010100	1000	304 억	1459948	N	N	13	N	N
104	20240513	100234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	0	3	0.00	81949050	16180	12.94	5060	5100	5040	6560	3540	5050	5064.84	4.79	2778	5220	5135	5065	4980	4910	5100	4945	305	1510	1000	3530	10	1	30450420	1538	3.26	0.47	12	0.05	1549.00	10710.00	9580	20231226	-47.29	3335	20230615	51.42	9360	-46.05	20240102	4585	10.14	20240419	9580	-47.29	20231226	3335	51.42	20230615	3.51	N	010100	1000	304 억	1459948	N	N	13	N	N
105	20240513	090233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	0	3	0.00	11266920	2226	1.78	5060	5080	5050	6560	3540	5050	5061.51	4.79	172	5220	5135	5065	4980	4910	5100	4945	305	1510	1000	3530	10	1	30450420	1538	3.26	0.47	12	0.01	1549.00	10710.00	9580	20231226	-47.29	3335	20230615	51.42	9360	-46.05	20240102	4585	10.14	20240419	9580	-47.29	20231226	3335	51.42	20230615	3.51	N	010100	1000	304 억	1459948	N	N	13	N	N
106	20240510	160227	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	-50	5	-0.98	629081925	124866	145.10	5100	5150	4995	6630	3570	5100	5038.02	4.76	9462	5300	5200	5120	5020	4940	5160	4980	305	1530	1000	3570	10	1	30450420	1538	3.26	0.47	12	0.41	1549.00	10710.00	9580	20231226	-47.29	3335	20230615	51.42	9360	-46.05	20240102	4585	10.14	20240419	9580	-47.29	20231226	3335	51.42	20230615	3.57	N	010100	1000	304 억	1450608	N	N	13	N	N
107	20240510	150229	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-80	5	-1.57	574058715	113914	132.37	5100	5150	4995	6630	3570	5100	5039.40	4.76	9718	5300	5200	5120	5020	4940	5160	4980	305	1530	1000	3570	10	1	30450420	1529	3.24	0.47	12	0.37	1549.00	10710.00	9580	20231226	-47.60	3335	20230615	50.52	9360	-46.37	20240102	4585	9.49	20240419	9580	-47.60	20231226	3335	50.52	20230615	3.57	N	010100	1000	304 억	1450608	N	N	0	N	N
108	20240510	140229	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	-60	5	-1.18	537369045	106605	123.88	5100	5150	4995	6630	3570	5100	5040.75	4.76	9686	5300	5200	5120	5020	4940	5160	4980	305	1530	1000	3570	10	1	30450420	1535	3.25	0.47	12	0.35	1549.00	10710.00	9580	20231226	-47.39	3335	20230615	51.12	9360	-46.15	20240102	4585	9.92	20240419	9580	-47.39	20231226	3335	51.12	20230615	3.57	N	010100	1000	304 억	1450608	N	N	0	N	N
109	20240510	130227	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5000	-100	5	-1.96	508839725	100928	117.28	5100	5150	4995	6630	3570	5100	5041.61	4.76	8309	5300	5200	5120	5020	4940	5160	4980	305	1530	1000	3570	10	1	30450420	1523	3.23	0.47	12	0.33	1549.00	10710.00	9580	20231226	-47.81	3335	20230615	49.93	9360	-46.58	20240102	4585	9.05	20240419	9580	-47.81	20231226	3335	49.93	20230615	3.57	N	010100	1000	304 억	1450608	N	N	0	N	N
110	20240510	120228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	-50	5	-0.98	429523595	85112	98.90	5100	5150	4995	6630	3570	5100	5046.57	4.76	8711	5300	5200	5120	5020	4940	5160	4980	305	1530	1000	3570	10	1	30450420	1538	3.26	0.47	12	0.28	1549.00	10710.00	9580	20231226	-47.29	3335	20230615	51.42	9360	-46.05	20240102	4585	10.14	20240419	9580	-47.29	20231226	3335	51.42	20230615	3.57	N	010100	1000	304 억	1450608	N	N	0	N	N
111	20240510	110226	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-80	5	-1.57	401176475	79478	92.35	5100	5150	4995	6630	3570	5100	5047.64	4.76	9456	5300	5200	5120	5020	4940	5160	4980	305	1530	1000	3570	10	1	30450420	1529	3.24	0.47	12	0.26	1549.00	10710.00	9580	20231226	-47.60	3335	20230615	50.52	9360	-46.37	20240102	4585	9.49	20240419	9580	-47.60	20231226	3335	50.52	20230615	3.57	N	010100	1000	304 억	1450608	N	N	0	N	N
112	20240510	100228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-80	5	-1.57	307012030	60678	70.51	5100	5150	5000	6630	3570	5100	5059.69	4.76	4832	5300	5200	5120	5020	4940	5160	4980	305	1530	1000	3570	10	1	30450420	1529	3.24	0.47	12	0.20	1549.00	10710.00	9580	20231226	-47.60	3335	20230615	50.52	9360	-46.37	20240102	4585	9.49	20240419	9580	-47.60	20231226	3335	50.52	20230615	3.57	N	010100	1000	304 억	1450608	N	N	0	N	N
113	20240510	090228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5120	20	2	0.39	12589260	2468	2.87	5100	5120	5100	6630	3570	5100	5101.00	4.76	-751	5300	5200	5120	5020	4940	5160	4980	305	1530	1000	3570	10	1	30450420	1559	3.31	0.48	12	0.01	1549.00	10710.00	9580	20231226	-46.56	3335	20230615	53.52	9360	-45.30	20240102	4585	11.67	20240419	9580	-46.56	20231226	3335	53.52	20230615	3.57	N	010100	1000	304 억	1450608	N	N	0	N	N
114	20240509	160231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	-80	5	-1.54	435995920	85360	66.27	5200	5220	5040	6730	3630	5180	5107.73	4.87	-39320	5373	5276	5153	5056	4933	5325	5105	305	1550	1000	3620	10	1	30450420	1553	3.29	0.48	12	0.28	1549.00	10710.00	9580	20231226	-46.76	3260	20230502	56.44	9360	-45.51	20240102	4585	11.23	20240419	9580	-46.76	20231226	3335	52.92	20230615	3.59	N	010100	1000	304 억	1482588	N	N	0	N	N
115	20240509	150232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	-80	5	-1.54	390996180	76523	59.41	5200	5220	5040	6730	3630	5180	5109.52	4.87	-35218	5373	5276	5153	5056	4933	5325	5105	305	1550	1000	3620	10	1	30450420	1553	3.29	0.48	12	0.25	1549.00	10710.00	9580	20231226	-46.76	3260	20230502	56.44	9360	-45.51	20240102	4585	11.23	20240419	9580	-46.76	20231226	3335	52.92	20230615	3.59	N	010100	1000	304 억	1482588	N	N	0	N	N
116	20240509	140229	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	-80	5	-1.54	340901380	66685	51.77	5200	5220	5040	6730	3630	5180	5112.11	4.87	-28110	5373	5276	5153	5056	4933	5325	5105	305	1550	1000	3620	10	1	30450420	1553	3.29	0.48	12	0.22	1549.00	10710.00	9580	20231226	-46.76	3260	20230502	56.44	9360	-45.51	20240102	4585	11.23	20240419	9580	-46.76	20231226	3335	52.92	20230615	3.59	N	010100	1000	304 억	1482588	N	N	0	N	N
117	20240509	130228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	-80	5	-1.54	315769220	61753	47.94	5200	5220	5040	6730	3630	5180	5113.42	4.87	-26063	5373	5276	5153	5056	4933	5325	5105	305	1550	1000	3620	10	1	30450420	1553	3.29	0.48	12	0.20	1549.00	10710.00	9580	20231226	-46.76	3260	20230502	56.44	9360	-45.51	20240102	4585	11.23	20240419	9580	-46.76	20231226	3335	52.92	20230615	3.59	N	010100	1000	304 억	1482588	N	N	0	N	N
118	20240509	120228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	-110	5	-2.12	267060870	52150	40.49	5200	5220	5040	6730	3630	5180	5121.01	4.87	-22142	5373	5276	5153	5056	4933	5325	5105	305	1550	1000	3620	10	1	30450420	1544	3.27	0.47	12	0.17	1549.00	10710.00	9580	20231226	-47.08	3260	20230502	55.52	9360	-45.83	20240102	4585	10.58	20240419	9580	-47.08	20231226	3335	52.02	20230615	3.59	N	010100	1000	304 억	1482588	N	N	0	N	N
119	20240509	110225	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5120	-60	5	-1.16	246742920	48151	37.38	5200	5220	5040	6730	3630	5180	5124.36	4.87	-19332	5373	5276	5153	5056	4933	5325	5105	305	1550	1000	3620	10	1	30450420	1559	3.31	0.48	12	0.16	1549.00	10710.00	9580	20231226	-46.56	3260	20230502	57.06	9360	-45.30	20240102	4585	11.67	20240419	9580	-46.56	20231226	3335	53.52	20230615	3.59	N	010100	1000	304 억	1482588	N	N	0	N	N
120	20240509	100225	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5130	-50	5	-0.97	146653920	28488	22.12	5200	5220	5090	6730	3630	5180	5147.92	4.87	-6648	5373	5276	5153	5056	4933	5325	5105	305	1550	1000	3620	10	1	30450420	1562	3.31	0.48	12	0.09	1549.00	10710.00	9580	20231226	-46.45	3260	20230502	57.36	9360	-45.19	20240102	4585	11.89	20240419	9580	-46.45	20231226	3335	53.82	20230615	3.59	N	010100	1000	304 억	1482588	N	N	0	N	N
121	20240509	090226	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5170	-10	5	-0.19	6689770	1289	1.00	5200	5220	5170	6730	3630	5180	5189.89	4.87	-985	5373	5276	5153	5056	4933	5325	5105	305	1550	1000	3620	10	1	30450420	1574	3.34	0.48	12	0.00	1549.00	10710.00	9580	20231226	-46.03	3260	20230502	58.59	9360	-44.76	20240102	4585	12.76	20240419	9580	-46.03	20231226	3335	55.02	20230615	3.59	N	010100	1000	304 억	1482588	N	N	0	N	N
122	20240508	160225	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5180	80	2	1.57	653376850	126746	139.54	5080	5250	5030	6630	3570	5100	5155.01	4.85	7240	5153	5126	5083	5056	5013	5140	5070	305	1530	1000	3570	10	1	30450420	1577	3.34	0.48	12	0.42	1549.00	10710.00	9580	20231226	-45.93	3085	20230428	67.91	9360	-44.66	20240102	4585	12.98	20240419	9580	-45.93	20231226	3335	55.32	20230615	3.56	N	010100	1000	304 억	1476180	N	N	0	N	N
123	20240508	150227	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5180	80	2	1.57	597677760	115996	127.70	5080	5250	5030	6630	3570	5100	5152.57	4.85	10670	5153	5126	5083	5056	5013	5140	5070	305	1530	1000	3570	10	1	30450420	1577	3.34	0.48	12	0.38	1549.00	10710.00	9580	20231226	-45.93	3085	20230428	67.91	9360	-44.66	20240102	4585	12.98	20240419	9580	-45.93	20231226	3335	55.32	20230615	3.56	N	010100	1000	304 억	1476180	N	N	0	N	N
124	20240508	140224	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5150	50	2	0.98	539045670	104633	115.19	5080	5250	5030	6630	3570	5100	5151.77	4.85	10094	5153	5126	5083	5056	5013	5140	5070	305	1530	1000	3570	10	1	30450420	1568	3.32	0.48	12	0.34	1549.00	10710.00	9580	20231226	-46.24	3085	20230428	66.94	9360	-44.98	20240102	4585	12.32	20240419	9580	-46.24	20231226	3335	54.42	20230615	3.56	N	010100	1000	304 억	1476180	N	N	0	N	N
125	20240508	130223	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	40	2	0.78	506023330	98194	108.11	5080	5250	5030	6630	3570	5100	5153.30	4.85	10193	5153	5126	5083	5056	5013	5140	5070	305	1530	1000	3570	10	1	30450420	1565	3.32	0.48	12	0.32	1549.00	10710.00	9580	20231226	-46.35	3085	20230428	66.61	9360	-45.09	20240102	4585	12.10	20240419	9580	-46.35	20231226	3335	54.12	20230615	3.56	N	010100	1000	304 억	1476180	N	N	0	N	N
126	20240508	120224	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5180	80	2	1.57	465060920	90250	99.36	5080	5250	5030	6630	3570	5100	5153.03	4.85	12581	5153	5126	5083	5056	5013	5140	5070	305	1530	1000	3570	10	1	30450420	1577	3.34	0.48	12	0.30	1549.00	10710.00	9580	20231226	-45.93	3085	20230428	67.91	9360	-44.66	20240102	4585	12.98	20240419	9580	-45.93	20231226	3335	55.32	20230615	3.56	N	010100	1000	304 억	1476180	N	N	0	N	N
127	20240508	110243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	40	2	0.78	194472120	38301	42.17	5080	5150	5030	6630	3570	5100	5077.47	4.85	-2696	5153	5126	5083	5056	5013	5140	5070	305	1530	1000	3570	10	1	30450420	1565	3.32	0.48	12	0.13	1549.00	10710.00	9580	20231226	-46.35	3085	20230428	66.61	9360	-45.09	20240102	4585	12.10	20240419	9580	-46.35	20231226	3335	54.12	20230615	3.56	N	010100	1000	304 억	1476180	N	N	0	N	N
128	20240508	100228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	-50	5	-0.98	123806740	24427	26.89	5080	5130	5040	6630	3570	5100	5068.44	4.85	-5953	5153	5126	5083	5056	5013	5140	5070	305	1530	1000	3570	10	1	30450420	1538	3.26	0.47	12	0.08	1549.00	10710.00	9580	20231226	-47.29	3085	20230428	63.70	9360	-46.05	20240102	4585	10.14	20240419	9580	-47.29	20231226	3335	51.42	20230615	3.56	N	010100	1000	304 억	1476180	N	N	0	N	N
129	20240508	090224	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	10	2	0.20	12758400	2515	2.77	5080	5110	5070	6630	3570	5100	5072.92	4.85	1270	5153	5126	5083	5056	5013	5140	5070	305	1530	1000	3570	10	1	30450420	1556	3.30	0.48	12	0.01	1549.00	10710.00	9580	20231226	-46.66	3085	20230428	65.64	9360	-45.41	20240102	4585	11.45	20240419	9580	-46.66	20231226	3335	53.22	20230615	3.56	N	010100	1000	304 억	1476180	N	N	0	N	N
130	20240503	160230	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	-100	5	-1.94	728173420	143560	73.03	5120	5180	5010	6690	3610	5150	5072.27	4.94	-31905	5350	5250	5160	5060	4970	5300	5110	305	1540	1000	3600	10	1	30450420	1538	3.26	0.47	12	0.47	1549.00	10710.00	9580	20231226	-47.29	3030	20230427	66.67	9360	-46.05	20240102	4585	10.14	20240419	9580	-47.29	20231226	3335	51.42	20230615	3.51	N	010100	1000	304 억	1504185	N	N	37	N	N
131	20240503	150230	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	-60	5	-1.17	689526530	135896	69.13	5120	5180	5010	6690	3610	5150	5073.93	4.94	-31561	5350	5250	5160	5060	4970	5300	5110	305	1540	1000	3600	10	1	30450420	1550	3.29	0.48	12	0.45	1549.00	10710.00	9580	20231226	-46.87	3030	20230427	67.99	9360	-45.62	20240102	4585	11.01	20240419	9580	-46.87	20231226	3335	52.62	20230615	3.51	N	010100	1000	304 억	1504185	N	N	37	N	N
132	20240503	140230	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	-80	5	-1.55	607745630	119715	60.90	5120	5180	5010	6690	3610	5150	5076.60	4.94	-32989	5350	5250	5160	5060	4970	5300	5110	305	1540	1000	3600	10	1	30450420	1544	3.27	0.47	12	0.39	1549.00	10710.00	9580	20231226	-47.08	3030	20230427	67.33	9360	-45.83	20240102	4585	10.58	20240419	9580	-47.08	20231226	3335	52.02	20230615	3.51	N	010100	1000	304 억	1504185	N	N	37	N	N
133	20240503	130230	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	-110	5	-2.14	478030730	93996	47.81	5120	5180	5030	6690	3610	5150	5085.65	4.94	-36213	5350	5250	5160	5060	4970	5300	5110	305	1540	1000	3600	10	1	30450420	1535	3.25	0.47	12	0.31	1549.00	10710.00	9580	20231226	-47.39	3030	20230427	66.34	9360	-46.15	20240102	4585	9.92	20240419	9580	-47.39	20231226	3335	51.12	20230615	3.51	N	010100	1000	304 억	1504185	N	N	37	N	N
134	20240503	120229	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	-90	5	-1.75	433426770	85154	43.32	5120	5180	5030	6690	3610	5150	5089.92	4.94	-35819	5350	5250	5160	5060	4970	5300	5110	305	1540	1000	3600	10	1	30450420	1541	3.27	0.47	12	0.28	1549.00	10710.00	9580	20231226	-47.18	3030	20230427	67.00	9360	-45.94	20240102	4585	10.36	20240419	9580	-47.18	20231226	3335	51.72	20230615	3.51	N	010100	1000	304 억	1504185	N	N	37	N	N
135	20240503	110228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	-110	5	-2.14	364001330	71390	36.32	5120	5180	5040	6690	3610	5150	5098.77	4.94	-36134	5350	5250	5160	5060	4970	5300	5110	305	1540	1000	3600	10	1	30450420	1535	3.25	0.47	12	0.23	1549.00	10710.00	9580	20231226	-47.39	3030	20230427	66.34	9360	-46.15	20240102	4585	9.92	20240419	9580	-47.39	20231226	3335	51.12	20230615	3.51	N	010100	1000	304 억	1504185	N	N	37	N	N
136	20240503	100228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	-50	5	-0.97	178753660	34918	17.76	5120	5180	5090	6690	3610	5150	5119.24	4.94	-13696	5350	5250	5160	5060	4970	5300	5110	305	1540	1000	3600	10	1	30450420	1553	3.29	0.48	12	0.11	1549.00	10710.00	9580	20231226	-46.76	3030	20230427	68.32	9360	-45.51	20240102	4585	11.23	20240419	9580	-46.76	20231226	3335	52.92	20230615	3.51	N	010100	1000	304 억	1504185	N	N	37	N	N
137	20240503	090227	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5150	0	3	0.00	18186150	3543	1.80	5120	5170	5110	6690	3610	5150	5132.98	4.94	342	5350	5250	5160	5060	4970	5300	5110	305	1540	1000	3600	10	1	30450420	1568	3.32	0.48	12	0.01	1549.00	10710.00	9580	20231226	-46.24	3030	20230427	69.97	9360	-44.98	20240102	4585	12.32	20240419	9580	-46.24	20231226	3335	54.42	20230615	3.51	N	010100	1000	304 억	1504185	N	N	37	N	N
138	20240502	160227	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5150	20	2	0.39	1015190540	196310	146.86	5130	5260	5070	6660	3600	5130	5171.39	4.98	-18338	5230	5180	5110	5060	4990	5205	5085	305	1530	1000	3590	10	1	30450420	1568	3.32	0.48	12	0.64	1549.00	10710.00	9580	20231226	-46.24	2900	20230425	77.59	9360	-44.98	20240102	4585	12.32	20240419	9580	-46.24	20231226	3260	57.98	20230502	3.47	N	010100	1000	304 억	1517794	N	N	37	N	N
139	20240502	150228	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5120	-10	5	-0.19	952850450	184144	137.76	5130	5260	5070	6660	3600	5130	5174.49	4.98	-20167	5230	5180	5110	5060	4990	5205	5085	305	1530	1000	3590	10	1	30450420	1559	3.31	0.48	12	0.60	1549.00	10710.00	9580	20231226	-46.56	2900	20230425	76.55	9360	-45.30	20240102	4585	11.67	20240419	9580	-46.56	20231226	3260	57.06	20230502	3.47	N	010100	1000	304 억	1517794	N	N	0	N	N
140	20240502	140227	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5170	40	2	0.78	824746330	159195	119.10	5130	5260	5070	6660	3600	5130	5180.73	4.98	-19856	5230	5180	5110	5060	4990	5205	5085	305	1530	1000	3590	10	1	30450420	1574	3.34	0.48	12	0.52	1549.00	10710.00	9580	20231226	-46.03	2900	20230425	78.28	9360	-44.76	20240102	4585	12.76	20240419	9580	-46.03	20231226	3260	58.59	20230502	3.47	N	010100	1000	304 억	1517794	N	N	0	N	N
141	20240502	130226	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5210	80	2	1.56	743527130	143501	107.35	5130	5260	5070	6660	3600	5130	5181.34	4.98	-20574	5230	5180	5110	5060	4990	5205	5085	305	1530	1000	3590	10	1	30450420	1586	3.36	0.49	12	0.47	1549.00	10710.00	9580	20231226	-45.62	2900	20230425	79.66	9360	-44.34	20240102	4585	13.63	20240419	9580	-45.62	20231226	3260	59.82	20230502	3.47	N	010100	1000	304 억	1517794	N	N	0	N	N
142	20240502	120226	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5200	70	2	1.36	660168730	127488	95.38	5130	5260	5070	6660	3600	5130	5178.28	4.98	-15720	5230	5180	5110	5060	4990	5205	5085	305	1530	1000	3590	10	1	30450420	1583	3.36	0.49	12	0.42	1549.00	10710.00	9580	20231226	-45.72	2900	20230425	79.31	9360	-44.44	20240102	4585	13.41	20240419	9580	-45.72	20231226	3260	59.51	20230502	3.47	N	010100	1000	304 억	1517794	N	N	0	N	N
143	20240502	110226	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5170	40	2	0.78	581311560	112215	83.95	5130	5260	5070	6660	3600	5130	5180.34	4.98	-12633	5230	5180	5110	5060	4990	5205	5085	305	1530	1000	3590	10	1	30450420	1574	3.34	0.48	12	0.37	1549.00	10710.00	9580	20231226	-46.03	2900	20230425	78.28	9360	-44.76	20240102	4585	12.76	20240419	9580	-46.03	20231226	3260	58.59	20230502	3.47	N	010100	1000	304 억	1517794	N	N	0	N	N
144	20240502	100226	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5210	80	2	1.56	364104370	70614	52.83	5130	5240	5070	6660	3600	5130	5156.26	4.98	-496	5230	5180	5110	5060	4990	5205	5085	305	1530	1000	3590	10	1	30450420	1586	3.36	0.49	12	0.23	1549.00	10710.00	9580	20231226	-45.62	2900	20230425	79.66	9360	-44.34	20240102	4585	13.63	20240419	9580	-45.62	20231226	3260	59.82	20230502	3.47	N	010100	1000	304 억	1517794	N	N	0	N	N
145	20240502	090226	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	-20	5	-0.39	2760620	540	0.40	5130	5140	5080	6660	3600	5130	5112.26	4.98	-290	5230	5180	5110	5060	4990	5205	5085	305	1530	1000	3590	10	1	30450420	1556	3.30	0.48	12	0.00	1549.00	10710.00	9580	20231226	-46.66	2900	20230425	76.21	9360	-45.41	20240102	4585	11.45	20240419	9580	-46.66	20231226	3260	56.75	20230502	3.47	N	010100	1000	304 억	1517794	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History