KissMeData/200880/price/prices-20240501.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

65 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	160955	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16710	-690	5	-3.97	6851705690	402826	261.04	17260	17460	16710	22600	12180	17400	17010.81	9.24	-74189	17793	17596	17433	17236	17073	17515	17155	135	5200	500	12180	10	1	27028437	4516	2.86	0.51	12	1.49	5837.00	32624.00	29800	20230717	-43.93	13660	20231026	22.33	25000	-33.16	20240207	15570	7.32	20240122	29800	-43.93	20230717	13660	22.33	20231026	4.73	N	200880	500	135 억	2496839	N	N	996	N	N
3	20240531	150954	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17080	-320	5	-1.84	3890374040	225992	146.45	17260	17460	17020	22600	12180	17400	17214.60	9.24	-43786	17793	17596	17433	17236	17073	17515	17155	135	5200	500	12180	10	1	27028437	4616	2.93	0.52	12	0.84	5837.00	32624.00	29800	20230717	-42.68	13660	20231026	25.04	25000	-31.68	20240207	15570	9.70	20240122	29800	-42.68	20230717	13660	25.04	20231026	4.73	N	200880	500	135 억	2496839	N	N	639	N	N
4	20240531	140953	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17230	-170	5	-0.98	2712928320	157144	101.83	17260	17460	17130	22600	12180	17400	17263.91	9.24	-1007	17793	17596	17433	17236	17073	17515	17155	135	5200	500	12180	10	1	27028437	4657	2.95	0.53	12	0.58	5837.00	32624.00	29800	20230717	-42.18	13660	20231026	26.13	25000	-31.08	20240207	15570	10.66	20240122	29800	-42.18	20230717	13660	26.13	20231026	4.73	N	200880	500	135 억	2496839	N	N	639	N	N
5	20240531	130957	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17260	-140	5	-0.80	2479986980	143629	93.08	17260	17460	17130	22600	12180	17400	17266.56	9.24	1397	17793	17596	17433	17236	17073	17515	17155	135	5200	500	12180	10	1	27028437	4665	2.96	0.53	12	0.53	5837.00	32624.00	29800	20230717	-42.08	13660	20231026	26.35	25000	-30.96	20240207	15570	10.85	20240122	29800	-42.08	20230717	13660	26.35	20231026	4.73	N	200880	500	135 억	2496839	N	N	639	N	N
6	20240531	121002	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17270	-130	5	-0.75	2017962120	116837	75.71	17260	17460	17130	22600	12180	17400	17271.54	9.24	4323	17793	17596	17433	17236	17073	17515	17155	135	5200	500	12180	10	1	27028437	4668	2.96	0.53	12	0.43	5837.00	32624.00	29800	20230717	-42.05	13660	20231026	26.43	25000	-30.92	20240207	15570	10.92	20240122	29800	-42.05	20230717	13660	26.43	20231026	4.73	N	200880	500	135 억	2496839	N	N	639	N	N
7	20240531	110957	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17200	-200	5	-1.15	1653744570	95641	61.98	17260	17460	17180	22600	12180	17400	17291.10	9.24	4947	17793	17596	17433	17236	17073	17515	17155	135	5200	500	12180	10	1	27028437	4649	2.95	0.53	12	0.35	5837.00	32624.00	29800	20230717	-42.28	13660	20231026	25.92	25000	-31.20	20240207	15570	10.47	20240122	29800	-42.28	20230717	13660	25.92	20231026	4.73	N	200880	500	135 억	2496839	N	N	639	N	N
8	20240531	100957	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17280	-120	5	-0.69	1098674640	63386	41.08	17260	17460	17230	22600	12180	17400	17333.02	9.24	3798	17793	17596	17433	17236	17073	17515	17155	135	5200	500	12180	10	1	27028437	4671	2.96	0.53	12	0.23	5837.00	32624.00	29800	20230717	-42.01	13660	20231026	26.50	25000	-30.88	20240207	15570	10.98	20240122	29800	-42.01	20230717	13660	26.50	20231026	4.73	N	200880	500	135 억	2496839	N	N	639	N	N
9	20240531	090957	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17420	20	2	0.11	261975170	15117	9.80	17260	17420	17260	22600	12180	17400	17329.56	9.24	3321	17793	17596	17433	17236	17073	17515	17155	135	5200	500	12180	10	1	27028437	4708	2.98	0.53	12	0.06	5837.00	32624.00	29800	20230717	-41.54	13660	20231026	27.53	25000	-30.32	20240207	15570	11.88	20240122	29800	-41.54	20230717	13660	27.53	20231026	4.73	N	200880	500	135 억	2496839	N	N	639	N	N
10	20240530	160950	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17400	-290	5	-1.64	2633738660	151545	71.51	17510	17630	17270	22950	12390	17690	17379.12	9.31	-18783	18270	17980	17730	17440	17190	17855	17315	135	5260	500	12380	10	1	27028437	4703	2.98	0.53	12	0.56	5837.00	32624.00	29800	20230717	-41.61	13660	20231026	27.38	25000	-30.40	20240207	15570	11.75	20240122	29800	-41.61	20230717	13660	27.38	20231026	4.63	N	200880	500	135 억	2515350	N	N	639	N	N
11	20240530	150952	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17330	-360	5	-2.04	2094731470	120539	56.88	17510	17630	17270	22950	12390	17690	17377.91	9.31	-15861	18270	17980	17730	17440	17190	17855	17315	135	5260	500	12380	10	1	27028437	4684	2.97	0.53	12	0.45	5837.00	32624.00	29800	20230717	-41.85	13660	20231026	26.87	25000	-30.68	20240207	15570	11.30	20240122	29800	-41.85	20230717	13660	26.87	20231026	4.63	N	200880	500	135 억	2515350	N	N	22	N	N
12	20240530	140951	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17360	-330	5	-1.87	1902978790	109478	51.66	17510	17630	17270	22950	12390	17690	17382.15	9.31	-15306	18270	17980	17730	17440	17190	17855	17315	135	5260	500	12380	10	1	27028437	4692	2.97	0.53	12	0.41	5837.00	32624.00	29800	20230717	-41.74	13660	20231026	27.09	25000	-30.56	20240207	15570	11.50	20240122	29800	-41.74	20230717	13660	27.09	20231026	4.63	N	200880	500	135 억	2515350	N	N	22	N	N
13	20240530	130953	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17340	-350	5	-1.98	1590826030	91466	43.16	17510	17630	17270	22950	12390	17690	17392.38	9.31	-14443	18270	17980	17730	17440	17190	17855	17315	135	5260	500	12380	10	1	27028437	4687	2.97	0.53	12	0.34	5837.00	32624.00	29800	20230717	-41.81	13660	20231026	26.94	25000	-30.64	20240207	15570	11.37	20240122	29800	-41.81	20230717	13660	26.94	20231026	4.63	N	200880	500	135 억	2515350	N	N	22	N	N
14	20240530	120950	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17370	-320	5	-1.81	1453651420	83561	39.43	17510	17630	17270	22950	12390	17690	17396.11	9.31	-13444	18270	17980	17730	17440	17190	17855	17315	135	5260	500	12380	10	1	27028437	4695	2.98	0.53	12	0.31	5837.00	32624.00	29800	20230717	-41.71	13660	20231026	27.16	25000	-30.52	20240207	15570	11.56	20240122	29800	-41.71	20230717	13660	27.16	20231026	4.63	N	200880	500	135 억	2515350	N	N	22	N	N
15	20240530	110952	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17400	-290	5	-1.64	1294812130	74420	35.12	17510	17630	17270	22950	12390	17690	17398.52	9.31	-11996	18270	17980	17730	17440	17190	17855	17315	135	5260	500	12380	10	1	27028437	4703	2.98	0.53	12	0.28	5837.00	32624.00	29800	20230717	-41.61	13660	20231026	27.38	25000	-30.40	20240207	15570	11.75	20240122	29800	-41.61	20230717	13660	27.38	20231026	4.63	N	200880	500	135 억	2515350	N	N	22	N	N
16	20240530	100955	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17340	-350	5	-1.98	1142629490	65684	31.00	17510	17630	17270	22950	12390	17690	17395.63	9.31	-10639	18270	17980	17730	17440	17190	17855	17315	135	5260	500	12380	10	1	27028437	4687	2.97	0.53	12	0.24	5837.00	32624.00	29800	20230717	-41.81	13660	20231026	26.94	25000	-30.64	20240207	15570	11.37	20240122	29800	-41.81	20230717	13660	26.94	20231026	4.63	N	200880	500	135 억	2515350	N	N	22	N	N
17	20240530	090951	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17520	-170	5	-0.96	150511320	8578	4.05	17510	17630	17500	22950	12390	17690	17545.36	9.31	255	18270	17980	17730	17440	17190	17855	17315	135	5260	500	12380	10	1	27028437	4735	3.00	0.54	12	0.03	5837.00	32624.00	29800	20230717	-41.21	13660	20231026	28.26	25000	-29.92	20240207	15570	12.52	20240122	29800	-41.21	20230717	13660	28.26	20231026	4.63	N	200880	500	135 억	2515350	N	N	22	N	N
18	20240529	160944	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17690	-200	5	-1.12	3715862650	210310	47.36	17970	18020	17480	23250	12530	17890	17668.15	9.37	-17048	18676	18282	17996	17602	17316	18140	17460	135	5360	500	12520	10	1	27028437	4781	3.03	0.54	12	0.78	5837.00	32624.00	29800	20230717	-40.64	13660	20231026	29.50	25000	-29.24	20240207	15570	13.62	20240122	29800	-40.64	20230717	13660	29.50	20231026	4.68	N	200880	500	135 억	2532372	N	N	22	N	N
19	20240529	150943	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17570	-320	5	-1.79	3038471650	171840	38.70	17970	18020	17480	23250	12530	17890	17681.58	9.37	-12555	18676	18282	17996	17602	17316	18140	17460	135	5360	500	12520	10	1	27028437	4749	3.01	0.54	12	0.64	5837.00	32624.00	29800	20230717	-41.04	13660	20231026	28.62	25000	-29.72	20240207	15570	12.85	20240122	29800	-41.04	20230717	13660	28.62	20231026	4.68	N	200880	500	135 억	2532372	N	N	40	N	N
20	20240529	140944	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17580	-310	5	-1.73	2897444430	163819	36.89	17970	18020	17480	23250	12530	17890	17686.45	9.37	-11373	18676	18282	17996	17602	17316	18140	17460	135	5360	500	12520	10	1	27028437	4752	3.01	0.54	12	0.61	5837.00	32624.00	29800	20230717	-41.01	13660	20231026	28.70	25000	-29.68	20240207	15570	12.91	20240122	29800	-41.01	20230717	13660	28.70	20231026	4.68	N	200880	500	135 억	2532372	N	N	40	N	N
21	20240529	130946	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17540	-350	5	-1.96	2577497670	145551	32.78	17970	18020	17500	23250	12530	17890	17708.14	9.37	-12115	18676	18282	17996	17602	17316	18140	17460	135	5360	500	12520	10	1	27028437	4741	3.00	0.54	12	0.54	5837.00	32624.00	29800	20230717	-41.14	13660	20231026	28.40	25000	-29.84	20240207	15570	12.65	20240122	29800	-41.14	20230717	13660	28.40	20231026	4.68	N	200880	500	135 억	2532372	N	N	40	N	N
22	20240529	120948	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17590	-300	5	-1.68	1946767140	109577	24.68	17970	18020	17570	23250	12530	17890	17765.82	9.37	-9298	18676	18282	17996	17602	17316	18140	17460	135	5360	500	12520	10	1	27028437	4754	3.01	0.54	12	0.41	5837.00	32624.00	29800	20230717	-40.97	13660	20231026	28.77	25000	-29.64	20240207	15570	12.97	20240122	29800	-40.97	20230717	13660	28.77	20231026	4.68	N	200880	500	135 억	2532372	N	N	40	N	N
23	20240529	110946	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17630	-260	5	-1.45	1627038810	91424	20.59	17970	18020	17590	23250	12530	17890	17796.29	9.37	-6153	18676	18282	17996	17602	17316	18140	17460	135	5360	500	12520	10	1	27028437	4765	3.02	0.54	12	0.34	5837.00	32624.00	29800	20230717	-40.84	13660	20231026	29.06	25000	-29.48	20240207	15570	13.23	20240122	29800	-40.84	20230717	13660	29.06	20231026	4.68	N	200880	500	135 억	2532372	N	N	40	N	N
24	20240529	100942	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17770	-120	5	-0.67	1067059730	59697	13.44	17970	18020	17690	23250	12530	17890	17874.51	9.37	-4254	18676	18282	17996	17602	17316	18140	17460	135	5360	500	12520	10	1	27028437	4803	3.04	0.54	12	0.22	5837.00	32624.00	29800	20230717	-40.37	13660	20231026	30.09	25000	-28.92	20240207	15570	14.13	20240122	29800	-40.37	20230717	13660	30.09	20231026	4.68	N	200880	500	135 억	2532372	N	N	40	N	N
25	20240529	090940	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17900	10	2	0.06	213283190	11900	2.68	17970	17970	17860	23250	12530	17890	17923.91	9.37	565	18676	18282	17996	17602	17316	18140	17460	135	5360	500	12520	10	1	27028437	4838	3.07	0.55	12	0.04	5837.00	32624.00	29800	20230717	-39.93	13660	20231026	31.04	25000	-28.40	20240207	15570	14.96	20240122	29800	-39.93	20230717	13660	31.04	20231026	4.68	N	200880	500	135 억	2532372	N	N	40	N	N
26	20240528	160937	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17890	280	2	1.59	7948237160	441035	175.90	17900	18390	17710	22850	12330	17610	18021.91	9.41	-10153	18123	17866	17593	17336	17063	17730	17200	135	5240	500	12320	10	1	27028437	4835	3.06	0.55	12	1.63	5837.00	32624.00	29800	20230717	-39.97	13660	20231026	30.97	25000	-28.44	20240207	15570	14.90	20240122	29800	-39.97	20230717	13660	30.97	20231026	4.71	N	200880	500	135 억	2543261	N	N	40	N	N
27	20240528	150939	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17770	160	2	0.91	7530726440	417630	166.56	17900	18390	17710	22850	12330	17610	18032.05	9.41	-11177	18123	17866	17593	17336	17063	17730	17200	135	5240	500	12320	10	1	27028437	4803	3.04	0.54	12	1.55	5837.00	32624.00	29800	20230717	-40.37	13660	20231026	30.09	25000	-28.92	20240207	15570	14.13	20240122	29800	-40.37	20230717	13660	30.09	20231026	4.71	N	200880	500	135 억	2543261	N	N	1339	N	N
28	20240528	140941	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17790	180	2	1.02	6955958100	385253	153.65	17900	18390	17760	22850	12330	17610	18055.56	9.41	-4907	18123	17866	17593	17336	17063	17730	17200	135	5240	500	12320	10	1	27028437	4808	3.05	0.55	12	1.43	5837.00	32624.00	29800	20230717	-40.30	13660	20231026	30.23	25000	-28.84	20240207	15570	14.26	20240122	29800	-40.30	20230717	13660	30.23	20231026	4.71	N	200880	500	135 억	2543261	N	N	1339	N	N
29	20240528	130937	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17880	270	2	1.53	6606349440	365616	145.82	17900	18390	17760	22850	12330	17610	18069.09	9.41	-2089	18123	17866	17593	17336	17063	17730	17200	135	5240	500	12320	10	1	27028437	4833	3.06	0.55	12	1.35	5837.00	32624.00	29800	20230717	-40.00	13660	20231026	30.89	25000	-28.48	20240207	15570	14.84	20240122	29800	-40.00	20230717	13660	30.89	20231026	4.71	N	200880	500	135 억	2543261	N	N	1339	N	N
30	20240528	120937	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17830	220	2	1.25	6266712850	346532	138.21	17900	18390	17780	22850	12330	17610	18084.08	9.41	901	18123	17866	17593	17336	17063	17730	17200	135	5240	500	12320	10	1	27028437	4819	3.05	0.55	12	1.28	5837.00	32624.00	29800	20230717	-40.17	13660	20231026	30.53	25000	-28.68	20240207	15570	14.52	20240122	29800	-40.17	20230717	13660	30.53	20231026	4.71	N	200880	500	135 억	2543261	N	N	1339	N	N
31	20240528	110923	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17950	340	2	1.93	5520936760	304748	121.54	17900	18390	17870	22850	12330	17610	18116.40	9.41	2154	18123	17866	17593	17336	17063	17730	17200	135	5240	500	12320	10	1	27028437	4852	3.08	0.55	12	1.13	5837.00	32624.00	29800	20230717	-39.77	13660	20231026	31.41	25000	-28.20	20240207	15570	15.29	20240122	29800	-39.77	20230717	13660	31.41	20231026	4.71	N	200880	500	135 억	2543261	N	N	1339	N	N
32	20240528	100939	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17980	370	2	2.10	4909514780	270670	107.95	17900	18390	17870	22850	12330	17610	18138.38	9.41	3122	18123	17866	17593	17336	17063	17730	17200	135	5240	500	12320	10	1	27028437	4860	3.08	0.55	12	1.00	5837.00	32624.00	29800	20230717	-39.66	13660	20231026	31.63	25000	-28.08	20240207	15570	15.48	20240122	29800	-39.66	20230717	13660	31.63	20231026	4.71	N	200880	500	135 억	2543261	N	N	1339	N	N
33	20240528	090940	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18210	600	2	3.41	2638377550	145006	57.83	17900	18390	17870	22850	12330	17610	18194.95	9.41	16577	18123	17866	17593	17336	17063	17730	17200	135	5240	500	12320	10	1	27028437	4922	3.12	0.56	12	0.54	5837.00	32624.00	29800	20230717	-38.89	13660	20231026	33.31	25000	-27.16	20240207	15570	16.96	20240122	29800	-38.89	20230717	13660	33.31	20231026	4.71	N	200880	500	135 억	2543261	N	N	1339	N	N
34	20240527	160924	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17610	-240	5	-1.34	4258415230	242342	89.16	17850	17850	17320	23200	12500	17850	17571.84	9.54	-33838	18676	18262	17966	17552	17256	18470	17760	135	5350	500	12490	10	1	27028437	4760	3.02	0.54	12	0.90	5837.00	32624.00	29800	20230717	-40.91	13660	20231026	28.92	25000	-29.56	20240207	15570	13.10	20240122	29800	-40.91	20230717	13660	28.92	20231026	4.66	N	200880	500	135 억	2579756	N	N	1339	N	N
35	20240527	150940	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17610	-240	5	-1.34	3858785910	219664	80.82	17850	17850	17320	23200	12500	17850	17566.70	9.54	-31955	18676	18262	17966	17552	17256	18470	17760	135	5350	500	12490	10	1	27028437	4760	3.02	0.54	12	0.81	5837.00	32624.00	29800	20230717	-40.91	13660	20231026	28.92	25000	-29.56	20240207	15570	13.10	20240122	29800	-40.91	20230717	13660	28.92	20231026	4.66	N	200880	500	135 억	2579756	N	N	248	N	N
36	20240527	140937	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17620	-230	5	-1.29	3407719930	194011	71.38	17850	17850	17320	23200	12500	17850	17564.50	9.54	-35609	18676	18262	17966	17552	17256	18470	17760	135	5350	500	12490	10	1	27028437	4762	3.02	0.54	12	0.72	5837.00	32624.00	29800	20230717	-40.87	13660	20231026	28.99	25000	-29.52	20240207	15570	13.17	20240122	29800	-40.87	20230717	13660	28.99	20231026	4.66	N	200880	500	135 억	2579756	N	N	248	N	N
37	20240527	130937	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17650	-200	5	-1.12	3035797470	172864	63.60	17850	17850	17320	23200	12500	17850	17561.68	9.54	-37405	18676	18262	17966	17552	17256	18470	17760	135	5350	500	12490	10	1	27028437	4771	3.02	0.54	12	0.64	5837.00	32624.00	29800	20230717	-40.77	13660	20231026	29.21	25000	-29.40	20240207	15570	13.36	20240122	29800	-40.77	20230717	13660	29.21	20231026	4.66	N	200880	500	135 억	2579756	N	N	248	N	N
38	20240527	120937	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17670	-180	5	-1.01	2809830000	160034	58.88	17850	17850	17320	23200	12500	17850	17557.61	9.54	-35386	18676	18262	17966	17552	17256	18470	17760	135	5350	500	12490	10	1	27028437	4776	3.03	0.54	12	0.59	5837.00	32624.00	29800	20230717	-40.70	13660	20231026	29.36	25000	-29.32	20240207	15570	13.49	20240122	29800	-40.70	20230717	13660	29.36	20231026	4.66	N	200880	500	135 억	2579756	N	N	248	N	N
39	20240527	110936	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17800	-50	5	-0.28	2562759920	146109	53.76	17850	17850	17320	23200	12500	17850	17539.95	9.54	-33133	18676	18262	17966	17552	17256	18470	17760	135	5350	500	12490	10	1	27028437	4811	3.05	0.55	12	0.54	5837.00	32624.00	29800	20230717	-40.27	13660	20231026	30.31	25000	-28.80	20240207	15570	14.32	20240122	29800	-40.27	20230717	13660	30.31	20231026	4.66	N	200880	500	135 억	2579756	N	N	248	N	N
40	20240527	100934	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17610	-240	5	-1.34	2079112210	118789	43.71	17850	17850	17320	23200	12500	17850	17502.42	9.54	-40019	18676	18262	17966	17552	17256	18470	17760	135	5350	500	12490	10	1	27028437	4760	3.02	0.54	12	0.44	5837.00	32624.00	29800	20230717	-40.91	13660	20231026	28.92	25000	-29.56	20240207	15570	13.10	20240122	29800	-40.91	20230717	13660	28.92	20231026	4.66	N	200880	500	135 억	2579756	N	N	248	N	N
41	20240527	090936	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17570	-280	5	-1.57	473974960	26901	9.90	17850	17850	17500	23200	12500	17850	17618.79	9.54	-10026	18676	18262	17966	17552	17256	18470	17760	135	5350	500	12490	10	1	27028437	4749	3.01	0.54	12	0.10	5837.00	32624.00	29800	20230717	-41.04	13660	20231026	28.62	25000	-29.72	20240207	15570	12.85	20240122	29800	-41.04	20230717	13660	28.62	20231026	4.66	N	200880	500	135 억	2579756	N	N	248	N	N
42	20240524	160844	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17850	-60	5	-0.34	4832872920	268802	106.04	17770	18380	17670	23250	12540	17910	17979.66	9.58	-6395	18510	18210	17960	17660	17410	18085	17535	135	5340	500	12530	10	1	27028437	4825	3.06	0.55	12	0.99	5837.00	32624.00	29800	20230717	-40.10	13660	20231026	30.67	25000	-28.60	20240207	15570	14.64	20240122	29800	-40.10	20230717	13660	30.67	20231026	4.76	N	200880	500	135 억	2588495	N	N	248	N	N
43	20240524	150844	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17740	-170	5	-0.95	4394933790	244216	96.34	17770	18380	17670	23250	12540	17910	17996.15	9.58	-736	18510	18210	17960	17660	17410	18085	17535	135	5340	500	12530	10	1	27028437	4795	3.04	0.54	12	0.90	5837.00	32624.00	29800	20230717	-40.47	13660	20231026	29.87	25000	-29.04	20240207	15570	13.94	20240122	29800	-40.47	20230717	13660	29.87	20231026	4.76	N	200880	500	135 억	2588495	N	N	432	N	N
44	20240524	140850	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17910	0	3	0.00	3892836050	216021	85.22	17770	18380	17670	23250	12540	17910	18020.72	9.58	10049	18510	18210	17960	17660	17410	18085	17535	135	5340	500	12530	10	1	27028437	4841	3.07	0.55	12	0.80	5837.00	32624.00	29800	20230717	-39.90	13660	20231026	31.11	25000	-28.36	20240207	15570	15.03	20240122	29800	-39.90	20230717	13660	31.11	20231026	4.76	N	200880	500	135 억	2588495	N	N	432	N	N
45	20240524	130845	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17900	-10	5	-0.06	3691456260	204794	80.79	17770	18380	17670	23250	12540	17910	18025.30	9.58	9610	18510	18210	17960	17660	17410	18085	17535	135	5340	500	12530	10	1	27028437	4838	3.07	0.55	12	0.76	5837.00	32624.00	29800	20230717	-39.93	13660	20231026	31.04	25000	-28.40	20240207	15570	14.96	20240122	29800	-39.93	20230717	13660	31.04	20231026	4.76	N	200880	500	135 억	2588495	N	N	432	N	N
46	20240524	120847	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17930	20	2	0.11	3464305730	192125	75.79	17770	18380	17670	23250	12540	17910	18031.62	9.58	7486	18510	18210	17960	17660	17410	18085	17535	135	5340	500	12530	10	1	27028437	4846	3.07	0.55	12	0.71	5837.00	32624.00	29800	20230717	-39.83	13660	20231026	31.26	25000	-28.28	20240207	15570	15.16	20240122	29800	-39.83	20230717	13660	31.26	20231026	4.76	N	200880	500	135 억	2588495	N	N	432	N	N
47	20240524	110844	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17900	-10	5	-0.06	3244926860	179883	70.96	17770	18380	17670	23250	12540	17910	18039.21	9.58	9405	18510	18210	17960	17660	17410	18085	17535	135	5340	500	12530	10	1	27028437	4838	3.07	0.55	12	0.67	5837.00	32624.00	29800	20230717	-39.93	13660	20231026	31.04	25000	-28.40	20240207	15570	14.96	20240122	29800	-39.93	20230717	13660	31.04	20231026	4.76	N	200880	500	135 억	2588495	N	N	432	N	N
48	20240524	100852	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18080	170	2	0.95	2648401350	146697	57.87	17770	18380	17670	23250	12540	17910	18053.70	9.58	18081	18510	18210	17960	17660	17410	18085	17535	135	5340	500	12530	10	1	27028437	4887	3.10	0.55	12	0.54	5837.00	32624.00	29800	20230717	-39.33	13660	20231026	32.36	25000	-27.68	20240207	15570	16.12	20240122	29800	-39.33	20230717	13660	32.36	20231026	4.76	N	200880	500	135 억	2588495	N	N	432	N	N
49	20240524	090845	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17720	-190	5	-1.06	367853200	20705	8.17	17770	17840	17670	23250	12540	17910	17765.32	9.58	4605	18510	18210	17960	17660	17410	18085	17535	135	5340	500	12530	10	1	27028437	4789	3.04	0.54	12	0.08	5837.00	32624.00	29800	20230717	-40.54	13660	20231026	29.72	25000	-29.12	20240207	15570	13.81	20240122	29800	-40.54	20230717	13660	29.72	20231026	4.76	N	200880	500	135 억	2588495	N	N	432	N	N
50	20240523	160843	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17910	-360	5	-1.97	4486087280	250620	59.72	18200	18260	17710	23750	12790	18270	17898.82	9.71	-33282	18970	18620	18050	17700	17130	18795	17875	135	5480	500	12780	10	1	27028437	4841	3.07	0.55	12	0.93	5837.00	32624.00	29800	20230717	-39.90	13660	20231026	31.11	25000	-28.36	20240207	15570	15.03	20240122	29800	-39.90	20230717	13660	31.11	20231026	4.78	N	200880	500	135 억	2623336	N	N	432	N	N
51	20240523	150847	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17920	-350	5	-1.92	3786690750	211499	50.40	18200	18260	17710	23750	12790	18270	17902.73	9.71	-29912	18970	18620	18050	17700	17130	18795	17875	135	5480	500	12780	10	1	27028437	4843	3.07	0.55	12	0.78	5837.00	32624.00	29800	20230717	-39.87	13660	20231026	31.19	25000	-28.32	20240207	15570	15.09	20240122	29800	-39.87	20230717	13660	31.19	20231026	4.78	N	200880	500	135 억	2623336	N	N	1403	N	N
52	20240523	140850	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17920	-350	5	-1.92	3222759900	180001	42.89	18200	18260	17710	23750	12790	18270	17902.56	9.71	-29894	18970	18620	18050	17700	17130	18795	17875	135	5480	500	12780	10	1	27028437	4843	3.07	0.55	12	0.67	5837.00	32624.00	29800	20230717	-39.87	13660	20231026	31.19	25000	-28.32	20240207	15570	15.09	20240122	29800	-39.87	20230717	13660	31.19	20231026	4.78	N	200880	500	135 억	2623336	N	N	1403	N	N
53	20240523	130848	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17970	-300	5	-1.64	2935931910	163999	39.08	18200	18260	17710	23750	12790	18270	17900.41	9.71	-27110	18970	18620	18050	17700	17130	18795	17875	135	5480	500	12780	10	1	27028437	4857	3.08	0.55	12	0.61	5837.00	32624.00	29800	20230717	-39.70	13660	20231026	31.55	25000	-28.12	20240207	15570	15.41	20240122	29800	-39.70	20230717	13660	31.55	20231026	4.78	N	200880	500	135 억	2623336	N	N	1403	N	N
54	20240523	120844	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17970	-300	5	-1.64	2785441360	155612	37.08	18200	18260	17710	23750	12790	18270	17898.09	9.71	-24044	18970	18620	18050	17700	17130	18795	17875	135	5480	500	12780	10	1	27028437	4857	3.08	0.55	12	0.58	5837.00	32624.00	29800	20230717	-39.70	13660	20231026	31.55	25000	-28.12	20240207	15570	15.41	20240122	29800	-39.70	20230717	13660	31.55	20231026	4.78	N	200880	500	135 억	2623336	N	N	1403	N	N
55	20240523	110842	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17830	-440	5	-2.41	2303889480	128742	30.68	18200	18260	17710	23750	12790	18270	17893.16	9.71	-18068	18970	18620	18050	17700	17130	18795	17875	135	5480	500	12780	10	1	27028437	4819	3.05	0.55	12	0.48	5837.00	32624.00	29800	20230717	-40.17	13660	20231026	30.53	25000	-28.68	20240207	15570	14.52	20240122	29800	-40.17	20230717	13660	30.53	20231026	4.78	N	200880	500	135 억	2623336	N	N	1403	N	N
56	20240523	100844	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17860	-410	5	-2.24	1962444550	109585	26.11	18200	18260	17710	23750	12790	18270	17905.42	9.71	-18148	18970	18620	18050	17700	17130	18795	17875	135	5480	500	12780	10	1	27028437	4827	3.06	0.55	12	0.41	5837.00	32624.00	29800	20230717	-40.07	13660	20231026	30.75	25000	-28.56	20240207	15570	14.71	20240122	29800	-40.07	20230717	13660	30.75	20231026	4.78	N	200880	500	135 억	2623336	N	N	1403	N	N
57	20240523	090848	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17850	-420	5	-2.30	714771610	39616	9.44	18200	18260	17840	23750	12790	18270	18038.02	9.71	-12453	18970	18620	18050	17700	17130	18795	17875	135	5480	500	12780	10	1	27028437	4825	3.06	0.55	12	0.15	5837.00	32624.00	29800	20230717	-40.10	13660	20231026	30.67	25000	-28.60	20240207	15570	14.64	20240122	29800	-40.10	20230717	13660	30.67	20231026	4.78	N	200880	500	135 억	2623336	N	N	1403	N	N
58	20240522	160835	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18270	660	2	3.75	7510380780	415187	201.28	17610	18400	17480	22850	12330	17610	18088.54	9.44	64673	18083	17846	17573	17336	17063	17710	17200	135	5240	500	12320	10	1	27028437	4938	3.13	0.56	12	1.54	5837.00	32624.00	29800	20230717	-38.69	13660	20231026	33.75	25000	-26.92	20240207	15570	17.34	20240122	29800	-38.69	20230717	13660	33.75	20231026	4.74	N	200880	500	135 억	2552555	N	N	1399	N	N
59	20240522	150842	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18280	670	2	3.80	6951693090	384666	186.48	17610	18400	17480	22850	12330	17610	18072.03	9.44	61135	18083	17846	17573	17336	17063	17710	17200	135	5240	500	12320	10	1	27028437	4941	3.13	0.56	12	1.42	5837.00	32624.00	29800	20230717	-38.66	13660	20231026	33.82	25000	-26.88	20240207	15570	17.41	20240122	29800	-38.66	20230717	13660	33.82	20231026	4.74	N	200880	500	135 억	2552555	N	N	481	N	N
60	20240522	140843	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18020	410	2	2.33	4543838600	252818	122.57	17610	18360	17480	22850	12330	17610	17972.77	9.44	20366	18083	17846	17573	17336	17063	17710	17200	135	5240	500	12320	10	1	27028437	4871	3.09	0.55	12	0.94	5837.00	32624.00	29800	20230717	-39.53	13660	20231026	31.92	25000	-27.92	20240207	15570	15.74	20240122	29800	-39.53	20230717	13660	31.92	20231026	4.74	N	200880	500	135 억	2552555	N	N	481	N	N
61	20240522	130840	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17730	120	2	0.68	1062351230	60388	29.28	17610	17730	17480	22850	12330	17610	17592.09	9.44	5410	18083	17846	17573	17336	17063	17710	17200	135	5240	500	12320	10	1	27028437	4792	3.04	0.54	12	0.22	5837.00	32624.00	29800	20230717	-40.50	13660	20231026	29.80	25000	-29.08	20240207	15570	13.87	20240122	29800	-40.50	20230717	13660	29.80	20231026	4.74	N	200880	500	135 억	2552555	N	N	481	N	N
62	20240522	120945	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17540	-70	5	-0.40	783395030	44585	21.61	17610	17730	17480	22850	12330	17610	17570.82	9.44	-3576	18083	17846	17573	17336	17063	17710	17200	135	5240	500	12320	10	1	27028437	4741	3.00	0.54	12	0.16	5837.00	32624.00	29800	20230717	-41.14	13660	20231026	28.40	25000	-29.84	20240207	15570	12.65	20240122	29800	-41.14	20230717	13660	28.40	20231026	4.74	N	200880	500	135 억	2552555	N	N	481	N	N
63	20240522	110844	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17540	-70	5	-0.40	699640270	39810	19.30	17610	17730	17480	22850	12330	17610	17574.48	9.44	-3757	18083	17846	17573	17336	17063	17710	17200	135	5240	500	12320	10	1	27028437	4741	3.00	0.54	12	0.15	5837.00	32624.00	29800	20230717	-41.14	13660	20231026	28.40	25000	-29.84	20240207	15570	12.65	20240122	29800	-41.14	20230717	13660	28.40	20231026	4.74	N	200880	500	135 억	2552555	N	N	481	N	N
64	20240522	100841	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17570	-40	5	-0.23	597233850	33977	16.47	17610	17730	17480	22850	12330	17610	17577.59	9.44	-3337	18083	17846	17573	17336	17063	17710	17200	135	5240	500	12320	10	1	27028437	4749	3.01	0.54	12	0.13	5837.00	32624.00	29800	20230717	-41.04	13660	20231026	28.62	25000	-29.72	20240207	15570	12.85	20240122	29800	-41.04	20230717	13660	28.62	20231026	4.74	N	200880	500	135 억	2552555	N	N	481	N	N
65	20240522	090843	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17590	-20	5	-0.11	81147240	4613	2.24	17610	17610	17520	22850	12330	17610	17590.97	9.44	-681	18083	17846	17573	17336	17063	17710	17200	135	5240	500	12320	10	1	27028437	4754	3.01	0.54	12	0.02	5837.00	32624.00	29800	20230717	-40.97	13660	20231026	28.77	25000	-29.64	20240207	15570	12.97	20240122	29800	-40.97	20230717	13660	28.77	20231026	4.74	N	200880	500	135 억	2552555	N	N	481	N	N
66	20240521	160829	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17610	-190	5	-1.07	3596345960	205882	94.99	17800	17810	17300	23100	12460	17800	17464.64	9.47	-5693	18353	18076	17683	17406	17013	18215	17545	135	5300	500	12460	10	1	27028437	4760	3.02	0.54	12	0.76	5837.00	32624.00	29800	20230717	-40.91	13660	20231026	28.92	25000	-29.56	20240207	15570	13.10	20240122	29800	-40.91	20230717	13660	28.92	20231026	4.75	N	200880	500	135 억	2559785	N	N	481	N	N
67	20240521	150838	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17430	-370	5	-2.08	3033346630	173785	80.18	17800	17810	17300	23100	12460	17800	17451.64	9.47	-6634	18353	18076	17683	17406	17013	18215	17545	135	5300	500	12460	10	1	27028437	4711	2.99	0.53	12	0.64	5837.00	32624.00	29800	20230717	-41.51	13660	20231026	27.60	25000	-30.28	20240207	15570	11.95	20240122	29800	-41.51	20230717	13660	27.60	20231026	4.75	N	200880	500	135 억	2559785	N	N	892	N	N
68	20240521	140839	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17410	-390	5	-2.19	2699260790	154619	71.34	17800	17810	17300	23100	12460	17800	17454.20	9.47	-13284	18353	18076	17683	17406	17013	18215	17545	135	5300	500	12460	10	1	27028437	4706	2.98	0.53	12	0.57	5837.00	32624.00	29800	20230717	-41.58	13660	20231026	27.45	25000	-30.36	20240207	15570	11.82	20240122	29800	-41.58	20230717	13660	27.45	20231026	4.75	N	200880	500	135 억	2559785	N	N	892	N	N
69	20240521	130838	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17350	-450	5	-2.53	2327290090	133243	61.48	17800	17810	17300	23100	12460	17800	17462.78	9.47	-17827	18353	18076	17683	17406	17013	18215	17545	135	5300	500	12460	10	1	27028437	4689	2.97	0.53	12	0.49	5837.00	32624.00	29800	20230717	-41.78	13660	20231026	27.01	25000	-30.60	20240207	15570	11.43	20240122	29800	-41.78	20230717	13660	27.01	20231026	4.75	N	200880	500	135 억	2559785	N	N	892	N	N
70	20240521	120836	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17420	-380	5	-2.13	1842320230	105314	48.59	17800	17810	17390	23100	12460	17800	17489.25	9.47	-19904	18353	18076	17683	17406	17013	18215	17545	135	5300	500	12460	10	1	27028437	4708	2.98	0.53	12	0.39	5837.00	32624.00	29800	20230717	-41.54	13660	20231026	27.53	25000	-30.32	20240207	15570	11.88	20240122	29800	-41.54	20230717	13660	27.53	20231026	4.75	N	200880	500	135 억	2559785	N	N	892	N	N
71	20240521	110836	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17490	-310	5	-1.74	1050223940	59863	27.62	17800	17810	17470	23100	12460	17800	17537.33	9.47	-19406	18353	18076	17683	17406	17013	18215	17545	135	5300	500	12460	10	1	27028437	4727	3.00	0.54	12	0.22	5837.00	32624.00	29800	20230717	-41.31	13660	20231026	28.04	25000	-30.04	20240207	15570	12.33	20240122	29800	-41.31	20230717	13660	28.04	20231026	4.75	N	200880	500	135 억	2559785	N	N	892	N	N
72	20240521	100836	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17500	-300	5	-1.69	675800470	38463	17.75	17800	17810	17480	23100	12460	17800	17560.99	9.47	-13184	18353	18076	17683	17406	17013	18215	17545	135	5300	500	12460	10	1	27028437	4730	3.00	0.54	12	0.14	5837.00	32624.00	29800	20230717	-41.28	13660	20231026	28.11	25000	-30.00	20240207	15570	12.40	20240122	29800	-41.28	20230717	13660	28.11	20231026	4.75	N	200880	500	135 억	2559785	N	N	892	N	N
73	20240521	090834	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17640	-160	5	-0.90	207244410	11718	5.41	17800	17810	17580	23100	12460	17800	17669.60	9.47	-4707	18353	18076	17683	17406	17013	18215	17545	135	5300	500	12460	10	1	27028437	4768	3.02	0.54	12	0.04	5837.00	32624.00	29800	20230717	-40.81	13660	20231026	29.14	25000	-29.44	20240207	15570	13.29	20240122	29800	-40.81	20230717	13660	29.14	20231026	4.75	N	200880	500	135 억	2559785	N	N	892	N	N
74	20240517	160839	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17800	-750	5	-4.04	6951350820	388155	193.21	18420	18420	17650	24100	12990	18550	17908.63	9.62	-61595	18856	18702	18526	18372	18196	18615	18285	135	5550	500	12980	10	1	27028437	4811	3.05	0.55	12	1.44	5837.00	32624.00	29800	20230717	-40.27	13660	20231026	30.31	25000	-28.80	20240207	15570	14.32	20240122	29800	-40.27	20230717	13660	30.31	20231026	4.65	N	200880	500	135 억	2599156	N	N	77	N	N
75	20240517	150842	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17670	-880	5	-4.74	6448384760	359825	179.11	18420	18420	17650	24100	12990	18550	17920.78	9.62	-54976	18856	18702	18526	18372	18196	18615	18285	135	5550	500	12980	10	1	27028437	4776	3.03	0.54	12	1.33	5837.00	32624.00	29800	20230717	-40.70	13660	20231026	29.36	25000	-29.32	20240207	15570	13.49	20240122	29800	-40.70	20230717	13660	29.36	20231026	4.65	N	200880	500	135 억	2599156	N	N	6	N	N
76	20240517	140834	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17720	-830	5	-4.47	5413140910	301384	150.02	18420	18420	17710	24100	12990	18550	17960.82	9.62	-44040	18856	18702	18526	18372	18196	18615	18285	135	5550	500	12980	10	1	27028437	4789	3.04	0.54	12	1.12	5837.00	32624.00	29800	20230717	-40.54	13660	20231026	29.72	25000	-29.12	20240207	15570	13.81	20240122	29800	-40.54	20230717	13660	29.72	20231026	4.65	N	200880	500	135 억	2599156	N	N	6	N	N
77	20240517	130827	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17800	-750	5	-4.04	4594424590	255242	127.05	18420	18420	17750	24100	12990	18550	18000.14	9.62	-33405	18856	18702	18526	18372	18196	18615	18285	135	5550	500	12980	10	1	27028437	4811	3.05	0.55	12	0.94	5837.00	32624.00	29800	20230717	-40.27	13660	20231026	30.31	25000	-28.80	20240207	15570	14.32	20240122	29800	-40.27	20230717	13660	30.31	20231026	4.65	N	200880	500	135 억	2599156	N	N	6	N	N
78	20240517	120828	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17780	-770	5	-4.15	4270005600	237016	117.98	18420	18420	17770	24100	12990	18550	18015.55	9.62	-27516	18856	18702	18526	18372	18196	18615	18285	135	5550	500	12980	10	1	27028437	4806	3.05	0.54	12	0.88	5837.00	32624.00	29800	20230717	-40.34	13660	20231026	30.16	25000	-28.88	20240207	15570	14.19	20240122	29800	-40.34	20230717	13660	30.16	20231026	4.65	N	200880	500	135 억	2599156	N	N	6	N	N
79	20240517	110828	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17880	-670	5	-3.61	3567900440	197593	98.35	18420	18420	17790	24100	12990	18550	18056.66	9.62	-6198	18856	18702	18526	18372	18196	18615	18285	135	5550	500	12980	10	1	27028437	4833	3.06	0.55	12	0.73	5837.00	32624.00	29800	20230717	-40.00	13660	20231026	30.89	25000	-28.48	20240207	15570	14.84	20240122	29800	-40.00	20230717	13660	30.89	20231026	4.65	N	200880	500	135 억	2599156	N	N	6	N	N
80	20240517	100824	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18070	-480	5	-2.59	1777737840	97760	48.66	18420	18420	18000	24100	12990	18550	18184.48	9.62	1025	18856	18702	18526	18372	18196	18615	18285	135	5550	500	12980	10	1	27028437	4884	3.10	0.55	12	0.36	5837.00	32624.00	29800	20230717	-39.36	13660	20231026	32.28	25000	-27.72	20240207	15570	16.06	20240122	29800	-39.36	20230717	13660	32.28	20231026	4.65	N	200880	500	135 억	2599156	N	N	6	N	N
81	20240517	090829	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18270	-280	5	-1.51	422516780	23058	11.48	18420	18420	18250	24100	12990	18550	18323.48	9.62	-2555	18856	18702	18526	18372	18196	18615	18285	135	5550	500	12980	10	1	27028437	4938	3.13	0.56	12	0.09	5837.00	32624.00	29800	20230717	-38.69	13660	20231026	33.75	25000	-26.92	20240207	15570	17.34	20240122	29800	-38.69	20230717	13660	33.75	20231026	4.65	N	200880	500	135 억	2599156	N	N	6	N	N
82	20240516	160821	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18550	50	2	0.27	3573669660	193614	114.03	18630	18680	18350	24050	12950	18500	18456.38	9.58	11437	18853	18676	18493	18316	18133	18585	18225	135	5550	500	12950	10	1	27028437	5014	3.18	0.57	12	0.72	5837.00	32624.00	29800	20230717	-37.75	13660	20231026	35.80	25000	-25.80	20240207	15570	19.14	20240122	29800	-37.75	20230717	13660	35.80	20231026	4.68	N	200880	500	135 억	2589508	N	N	6	N	N
83	20240516	150821	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18410	-90	5	-0.49	2959427850	160436	94.49	18630	18680	18350	24050	12950	18500	18446.05	9.58	13298	18853	18676	18493	18316	18133	18585	18225	135	5550	500	12950	10	1	27028437	4976	3.15	0.56	12	0.59	5837.00	32624.00	29800	20230717	-38.22	13660	20231026	34.77	25000	-26.36	20240207	15570	18.24	20240122	29800	-38.22	20230717	13660	34.77	20231026	4.68	N	200880	500	135 억	2589508	N	N	45	N	N
84	20240516	140826	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18390	-110	5	-0.59	2511525530	136068	80.14	18630	18680	18350	24050	12950	18500	18457.77	9.58	9108	18853	18676	18493	18316	18133	18585	18225	135	5550	500	12950	10	1	27028437	4971	3.15	0.56	12	0.50	5837.00	32624.00	29800	20230717	-38.29	13660	20231026	34.63	25000	-26.44	20240207	15570	18.11	20240122	29800	-38.29	20230717	13660	34.63	20231026	4.68	N	200880	500	135 억	2589508	N	N	45	N	N
85	20240516	130821	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18380	-120	5	-0.65	2166384820	117297	69.08	18630	18680	18350	24050	12950	18500	18469.14	9.58	5806	18853	18676	18493	18316	18133	18585	18225	135	5550	500	12950	10	1	27028437	4968	3.15	0.56	12	0.43	5837.00	32624.00	29800	20230717	-38.32	13660	20231026	34.55	25000	-26.48	20240207	15570	18.05	20240122	29800	-38.32	20230717	13660	34.55	20231026	4.68	N	200880	500	135 억	2589508	N	N	45	N	N
86	20240516	120820	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18400	-100	5	-0.54	1678699680	90789	53.47	18630	18680	18380	24050	12950	18500	18490.09	9.58	4230	18853	18676	18493	18316	18133	18585	18225	135	5550	500	12950	10	1	27028437	4973	3.15	0.56	12	0.34	5837.00	32624.00	29800	20230717	-38.26	13660	20231026	34.70	25000	-26.40	20240207	15570	18.18	20240122	29800	-38.26	20230717	13660	34.70	20231026	4.68	N	200880	500	135 억	2589508	N	N	45	N	N
87	20240516	110817	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18440	-60	5	-0.32	1452997140	78522	46.25	18630	18680	18380	24050	12950	18500	18504.35	9.58	2356	18853	18676	18493	18316	18133	18585	18225	135	5550	500	12950	10	1	27028437	4984	3.16	0.57	12	0.29	5837.00	32624.00	29800	20230717	-38.12	13660	20231026	34.99	25000	-26.24	20240207	15570	18.43	20240122	29800	-38.12	20230717	13660	34.99	20231026	4.68	N	200880	500	135 억	2589508	N	N	45	N	N
88	20240516	100821	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18510	10	2	0.05	898188810	48405	28.51	18630	18680	18480	24050	12950	18500	18556.08	9.58	4706	18853	18676	18493	18316	18133	18585	18225	135	5550	500	12950	10	1	27028437	5003	3.17	0.57	12	0.18	5837.00	32624.00	29800	20230717	-37.89	13660	20231026	35.51	25000	-25.96	20240207	15570	18.88	20240122	29800	-37.89	20230717	13660	35.51	20231026	4.68	N	200880	500	135 억	2589508	N	N	45	N	N
89	20240516	090820	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18620	120	2	0.65	191221290	10271	6.05	18630	18680	18560	24050	12950	18500	18621.43	9.58	1177	18853	18676	18493	18316	18133	18585	18225	135	5550	500	12950	10	1	27028437	5033	3.19	0.57	12	0.04	5837.00	32624.00	29800	20230717	-37.52	13660	20231026	36.31	25000	-25.52	20240207	15570	19.59	20240122	29800	-37.52	20230717	13660	36.31	20231026	4.68	N	200880	500	135 억	2589508	N	N	45	N	N
90	20240514	160830	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18500	-220	5	-1.18	3068171920	166424	80.10	18630	18670	18310	24300	13110	18720	18435.82	9.74	-39556	19106	18912	18726	18532	18346	19010	18630	135	5580	500	13100	10	1	27028437	5000	3.17	0.57	12	0.62	5837.00	32624.00	29800	20230717	-37.92	13660	20231026	35.43	25000	-26.00	20240207	15570	18.82	20240122	29800	-37.92	20230717	13660	35.43	20231026	4.67	N	200880	500	135 억	2632409	N	N	45	N	N
91	20240514	150833	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18360	-360	5	-1.92	2437829470	132218	63.64	18630	18670	18350	24300	13110	18720	18437.91	9.74	-29957	19106	18912	18726	18532	18346	19010	18630	135	5580	500	13100	10	1	27028437	4962	3.15	0.56	12	0.49	5837.00	32624.00	29800	20230717	-38.39	13660	20231026	34.41	25000	-26.56	20240207	15570	17.92	20240122	29800	-38.39	20230717	13660	34.41	20231026	4.67	N	200880	500	135 억	2632409	N	N	98	N	N
92	20240514	140831	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18360	-360	5	-1.92	2172937230	117793	56.70	18630	18670	18350	24300	13110	18720	18447.04	9.74	-27046	19106	18912	18726	18532	18346	19010	18630	135	5580	500	13100	10	1	27028437	4962	3.15	0.56	12	0.44	5837.00	32624.00	29800	20230717	-38.39	13660	20231026	34.41	25000	-26.56	20240207	15570	17.92	20240122	29800	-38.39	20230717	13660	34.41	20231026	4.67	N	200880	500	135 억	2632409	N	N	98	N	N
93	20240514	130832	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18400	-320	5	-1.71	1805702280	97806	47.08	18630	18670	18350	24300	13110	18720	18462.03	9.74	-23638	19106	18912	18726	18532	18346	19010	18630	135	5580	500	13100	10	1	27028437	4973	3.15	0.56	12	0.36	5837.00	32624.00	29800	20230717	-38.26	13660	20231026	34.70	25000	-26.40	20240207	15570	18.18	20240122	29800	-38.26	20230717	13660	34.70	20231026	4.67	N	200880	500	135 억	2632409	N	N	98	N	N
94	20240514	120830	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18440	-280	5	-1.50	1433770850	77591	37.35	18630	18670	18350	24300	13110	18720	18478.51	9.74	-20749	19106	18912	18726	18532	18346	19010	18630	135	5580	500	13100	10	1	27028437	4984	3.16	0.57	12	0.29	5837.00	32624.00	29800	20230717	-38.12	13660	20231026	34.99	25000	-26.24	20240207	15570	18.43	20240122	29800	-38.12	20230717	13660	34.99	20231026	4.67	N	200880	500	135 억	2632409	N	N	98	N	N
95	20240514	110830	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18440	-280	5	-1.50	1191687040	64452	31.02	18630	18670	18350	24300	13110	18720	18489.46	9.74	-18499	19106	18912	18726	18532	18346	19010	18630	135	5580	500	13100	10	1	27028437	4984	3.16	0.57	12	0.24	5837.00	32624.00	29800	20230717	-38.12	13660	20231026	34.99	25000	-26.24	20240207	15570	18.43	20240122	29800	-38.12	20230717	13660	34.99	20231026	4.67	N	200880	500	135 억	2632409	N	N	98	N	N
96	20240514	100828	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18390	-330	5	-1.76	995059060	53791	25.89	18630	18670	18350	24300	13110	18720	18498.53	9.74	-15530	19106	18912	18726	18532	18346	19010	18630	135	5580	500	13100	10	1	27028437	4971	3.15	0.56	12	0.20	5837.00	32624.00	29800	20230717	-38.29	13660	20231026	34.63	25000	-26.44	20240207	15570	18.11	20240122	29800	-38.29	20230717	13660	34.63	20231026	4.67	N	200880	500	135 억	2632409	N	N	98	N	N
97	20240514	090830	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18600	-120	5	-0.64	224686070	12086	5.82	18630	18670	18510	24300	13110	18720	18590.39	9.74	-3819	19106	18912	18726	18532	18346	19010	18630	135	5580	500	13100	10	1	27028437	5027	3.19	0.57	12	0.04	5837.00	32624.00	29800	20230717	-37.58	13660	20231026	36.16	25000	-25.60	20240207	15570	19.46	20240122	29800	-37.58	20230717	13660	36.16	20231026	4.67	N	200880	500	135 억	2632409	N	N	98	N	N
98	20240513	160828	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18720	120	2	0.65	3864821520	206519	128.09	18710	18920	18540	24150	13020	18600	18715.43	9.71	5135	18853	18726	18473	18346	18093	18790	18410	135	5550	500	13020	10	1	27028437	5060	3.21	0.57	12	0.76	5837.00	32624.00	29800	20230717	-37.18	13660	20231026	37.04	25000	-25.12	20240207	15570	20.23	20240122	29800	-37.18	20230717	13660	37.04	20231026	4.58	N	200880	500	135 억	2623509	N	N	98	N	N
99	20240513	150831	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18540	-60	5	-0.32	3485433860	186193	115.49	18710	18920	18540	24150	13020	18600	18721.01	9.71	10898	18853	18726	18473	18346	18093	18790	18410	135	5550	500	13020	10	1	27028437	5011	3.18	0.57	12	0.69	5837.00	32624.00	29800	20230717	-37.79	13660	20231026	35.72	25000	-25.84	20240207	15570	19.08	20240122	29800	-37.79	20230717	13660	35.72	20231026	4.58	N	200880	500	135 억	2623509	N	N	2	N	N
100	20240513	140830	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18600	0	3	0.00	3179628850	169716	105.27	18710	18920	18550	24150	13020	18600	18736.91	9.71	11480	18853	18726	18473	18346	18093	18790	18410	135	5550	500	13020	10	1	27028437	5027	3.19	0.57	12	0.63	5837.00	32624.00	29800	20230717	-37.58	13660	20231026	36.16	25000	-25.60	20240207	15570	19.46	20240122	29800	-37.58	20230717	13660	36.16	20231026	4.58	N	200880	500	135 억	2623509	N	N	2	N	N
101	20240513	130824	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18680	80	2	0.43	2834480960	151201	93.78	18710	18920	18550	24150	13020	18600	18748.77	9.71	11160	18853	18726	18473	18346	18093	18790	18410	135	5550	500	13020	10	1	27028437	5049	3.20	0.57	12	0.56	5837.00	32624.00	29800	20230717	-37.32	13660	20231026	36.75	25000	-25.28	20240207	15570	19.97	20240122	29800	-37.32	20230717	13660	36.75	20231026	4.58	N	200880	500	135 억	2623509	N	N	2	N	N
102	20240513	120828	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18650	50	2	0.27	2498735100	133270	82.66	18710	18920	18550	24150	13020	18600	18752.12	9.71	13229	18853	18726	18473	18346	18093	18790	18410	135	5550	500	13020	10	1	27028437	5041	3.20	0.57	12	0.49	5837.00	32624.00	29800	20230717	-37.42	13660	20231026	36.53	25000	-25.40	20240207	15570	19.78	20240122	29800	-37.42	20230717	13660	36.53	20231026	4.58	N	200880	500	135 억	2623509	N	N	2	N	N
103	20240513	110827	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18660	60	2	0.32	2194022230	116901	72.51	18710	18920	18550	24150	13020	18600	18771.69	9.71	10017	18853	18726	18473	18346	18093	18790	18410	135	5550	500	13020	10	1	27028437	5044	3.20	0.57	12	0.43	5837.00	32624.00	29800	20230717	-37.38	13660	20231026	36.60	25000	-25.36	20240207	15570	19.85	20240122	29800	-37.38	20230717	13660	36.60	20231026	4.58	N	200880	500	135 억	2623509	N	N	2	N	N
104	20240513	100827	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18740	140	2	0.75	1891417290	100702	62.46	18710	18920	18550	24150	13020	18600	18786.71	9.71	13417	18853	18726	18473	18346	18093	18790	18410	135	5550	500	13020	10	1	27028437	5065	3.21	0.57	12	0.37	5837.00	32624.00	29800	20230717	-37.11	13660	20231026	37.19	25000	-25.04	20240207	15570	20.36	20240122	29800	-37.11	20230717	13660	37.19	20231026	4.58	N	200880	500	135 억	2623509	N	N	2	N	N
105	20240513	090830	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18750	150	2	0.81	421222760	22563	13.99	18710	18780	18550	24150	13020	18600	18676.80	9.71	6114	18853	18726	18473	18346	18093	18790	18410	135	5550	500	13020	10	1	27028437	5068	3.21	0.57	12	0.08	5837.00	32624.00	29800	20230717	-37.08	13660	20231026	37.26	25000	-25.00	20240207	15570	20.42	20240122	29800	-37.08	20230717	13660	37.26	20231026	4.58	N	200880	500	135 억	2623509	N	N	2	N	N
106	20240510	160804	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18600	60	2	0.32	2930556550	159286	79.03	18550	18600	18220	24100	12980	18540	18397.59	9.76	-13967	19040	18790	18520	18270	18000	18655	18135	135	5560	500	12970	10	1	27028437	5027	3.19	0.57	12	0.59	5837.00	32624.00	29800	20230717	-37.58	13660	20231026	36.16	25000	-25.60	20240207	15570	19.46	20240122	29800	-37.58	20230717	13660	36.16	20231026	4.60	N	200880	500	135 억	2636877	N	N	2	N	N
107	20240510	150809	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18380	-160	5	-0.86	2429937010	132247	65.61	18550	18560	18220	24100	12980	18540	18373.80	9.76	-10866	19040	18790	18520	18270	18000	18655	18135	135	5560	500	12970	10	1	27028437	4968	3.15	0.56	12	0.49	5837.00	32624.00	29800	20230717	-38.32	13660	20231026	34.55	25000	-26.48	20240207	15570	18.05	20240122	29800	-38.32	20230717	13660	34.55	20231026	4.60	N	200880	500	135 억	2636877	N	N	8	N	N
108	20240510	140814	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18430	-110	5	-0.59	1816623070	98951	49.09	18550	18560	18220	24100	12980	18540	18358.19	9.76	-14454	19040	18790	18520	18270	18000	18655	18135	135	5560	500	12970	10	1	27028437	4981	3.16	0.56	12	0.37	5837.00	32624.00	29800	20230717	-38.15	13660	20231026	34.92	25000	-26.28	20240207	15570	18.37	20240122	29800	-38.15	20230717	13660	34.92	20231026	4.60	N	200880	500	135 억	2636877	N	N	8	N	N
109	20240510	130806	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18400	-140	5	-0.76	1527328720	83220	41.29	18550	18560	18220	24100	12980	18540	18352.13	9.76	-17667	19040	18790	18520	18270	18000	18655	18135	135	5560	500	12970	10	1	27028437	4973	3.15	0.56	12	0.31	5837.00	32624.00	29800	20230717	-38.26	13660	20231026	34.70	25000	-26.40	20240207	15570	18.18	20240122	29800	-38.26	20230717	13660	34.70	20231026	4.60	N	200880	500	135 억	2636877	N	N	8	N	N
110	20240510	120801	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18350	-190	5	-1.02	1334199660	72710	36.07	18550	18560	18220	24100	12980	18540	18348.71	9.76	-21132	19040	18790	18520	18270	18000	18655	18135	135	5560	500	12970	10	1	27028437	4960	3.14	0.56	12	0.27	5837.00	32624.00	29800	20230717	-38.42	13660	20231026	34.33	25000	-26.60	20240207	15570	17.85	20240122	29800	-38.42	20230717	13660	34.33	20231026	4.60	N	200880	500	135 억	2636877	N	N	8	N	N
111	20240510	110805	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18300	-240	5	-1.29	1163955110	63423	31.47	18550	18560	18220	24100	12980	18540	18351.24	9.76	-22581	19040	18790	18520	18270	18000	18655	18135	135	5560	500	12970	10	1	27028437	4946	3.14	0.56	12	0.23	5837.00	32624.00	29800	20230717	-38.59	13660	20231026	33.97	25000	-26.80	20240207	15570	17.53	20240122	29800	-38.59	20230717	13660	33.97	20231026	4.60	N	200880	500	135 억	2636877	N	N	8	N	N
112	20240510	100804	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18310	-230	5	-1.24	766607470	41670	20.67	18550	18560	18290	24100	12980	18540	18395.93	9.76	-12866	19040	18790	18520	18270	18000	18655	18135	135	5560	500	12970	10	1	27028437	4949	3.14	0.56	12	0.15	5837.00	32624.00	29800	20230717	-38.56	13660	20231026	34.04	25000	-26.76	20240207	15570	17.60	20240122	29800	-38.56	20230717	13660	34.04	20231026	4.60	N	200880	500	135 억	2636877	N	N	8	N	N
113	20240510	090807	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18490	-50	5	-0.27	152746020	8253	4.09	18550	18550	18480	24100	12980	18540	18506.56	9.76	-4025	19040	18790	18520	18270	18000	18655	18135	135	5560	500	12970	10	1	27028437	4998	3.17	0.57	12	0.03	5837.00	32624.00	29800	20230717	-37.95	13660	20231026	35.36	25000	-26.04	20240207	15570	18.75	20240122	29800	-37.95	20230717	13660	35.36	20231026	4.60	N	200880	500	135 억	2636877	N	N	8	N	N
114	20240509	160821	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18540	-230	5	-1.23	3672582930	199139	99.27	18680	18770	18250	24400	13140	18770	18442.17	9.98	-56192	19163	18966	18693	18496	18223	19065	18595	135	5630	500	13130	10	1	27028437	5011	3.18	0.57	12	0.74	5837.00	32624.00	29800	20230717	-37.79	13660	20231026	35.72	25000	-25.84	20240207	15570	19.08	20240122	29800	-37.79	20230717	13660	35.72	20231026	4.59	N	200880	500	135 억	2697832	N	N	8	N	N
115	20240509	150821	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18340	-430	5	-2.29	3015235270	163370	81.44	18680	18770	18250	24400	13140	18770	18456.37	9.98	-51591	19163	18966	18693	18496	18223	19065	18595	135	5630	500	13130	10	1	27028437	4957	3.14	0.56	12	0.60	5837.00	32624.00	29800	20230717	-38.46	13660	20231026	34.26	25000	-26.64	20240207	15570	17.79	20240122	29800	-38.46	20230717	13660	34.26	20231026	4.59	N	200880	500	135 억	2697832	N	N	0	N	N
116	20240509	140732	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18280	-490	5	-2.61	2605927590	140986	70.28	18680	18770	18260	24400	13140	18770	18483.48	9.98	-46469	19163	18966	18693	18496	18223	19065	18595	135	5630	500	13130	10	1	27028437	4941	3.13	0.56	12	0.52	5837.00	32624.00	29800	20230717	-38.66	13660	20231026	33.82	25000	-26.88	20240207	15570	17.41	20240122	29800	-38.66	20230717	13660	33.82	20231026	4.59	N	200880	500	135 억	2697832	N	N	0	N	N
117	20240509	130807	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18300	-470	5	-2.50	2344594750	126698	63.16	18680	18770	18300	24400	13140	18770	18505.26	9.98	-40628	19163	18966	18693	18496	18223	19065	18595	135	5630	500	13130	10	1	27028437	4946	3.14	0.56	12	0.47	5837.00	32624.00	29800	20230717	-38.59	13660	20231026	33.97	25000	-26.80	20240207	15570	17.53	20240122	29800	-38.59	20230717	13660	33.97	20231026	4.59	N	200880	500	135 억	2697832	N	N	0	N	N
118	20240509	120807	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18430	-340	5	-1.81	1752814410	94431	47.07	18680	18770	18430	24400	13140	18770	18561.73	9.98	-38305	19163	18966	18693	18496	18223	19065	18595	135	5630	500	13130	10	1	27028437	4981	3.16	0.56	12	0.35	5837.00	32624.00	29800	20230717	-38.15	13660	20231026	34.92	25000	-26.28	20240207	15570	18.37	20240122	29800	-38.15	20230717	13660	34.92	20231026	4.59	N	200880	500	135 억	2697832	N	N	0	N	N
119	20240509	110754	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18460	-310	5	-1.65	1478479660	79577	39.67	18680	18770	18440	24400	13140	18770	18579.10	9.98	-27815	19163	18966	18693	18496	18223	19065	18595	135	5630	500	13130	10	1	27028437	4989	3.16	0.57	12	0.29	5837.00	32624.00	29800	20230717	-38.05	13660	20231026	35.14	25000	-26.16	20240207	15570	18.56	20240122	29800	-38.05	20230717	13660	35.14	20231026	4.59	N	200880	500	135 억	2697832	N	N	0	N	N
120	20240509	100758	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18560	-210	5	-1.12	992723010	53309	26.57	18680	18770	18560	24400	13140	18770	18621.89	9.98	-22655	19163	18966	18693	18496	18223	19065	18595	135	5630	500	13130	10	1	27028437	5016	3.18	0.57	12	0.20	5837.00	32624.00	29800	20230717	-37.72	13660	20231026	35.87	25000	-25.76	20240207	15570	19.20	20240122	29800	-37.72	20230717	13660	35.87	20231026	4.59	N	200880	500	135 억	2697832	N	N	0	N	N
121	20240509	090754	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18630	-140	5	-0.75	297295410	15933	7.94	18680	18770	18630	24400	13140	18770	18658.70	9.98	-9642	19163	18966	18693	18496	18223	19065	18595	135	5630	500	13130	10	1	27028437	5035	3.19	0.57	12	0.06	5837.00	32624.00	29800	20230717	-37.48	13660	20231026	36.38	25000	-25.48	20240207	15570	19.65	20240122	29800	-37.48	20230717	13660	36.38	20231026	4.59	N	200880	500	135 억	2697832	N	N	0	N	N
122	20240508	160749	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18770	270	2	1.46	3714943380	198987	116.97	18420	18890	18420	24050	12950	18500	18669.21	9.78	49496	18793	18646	18443	18296	18093	18720	18370	135	5550	500	12950	10	1	27028437	5073	3.22	0.58	12	0.74	5837.00	32624.00	29800	20230717	-37.01	13660	20231026	37.41	25000	-24.92	20240207	15570	20.55	20240122	29800	-37.01	20230717	13660	37.41	20231026	4.53	N	200880	500	135 억	2643460	N	N	0	N	N
123	20240508	150755	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18730	230	2	1.24	3540865840	189698	111.51	18420	18890	18420	24050	12950	18500	18665.83	9.78	50589	18793	18646	18443	18296	18093	18720	18370	135	5550	500	12950	10	1	27028437	5062	3.21	0.57	12	0.70	5837.00	32624.00	29800	20230717	-37.15	13660	20231026	37.12	25000	-25.08	20240207	15570	20.30	20240122	29800	-37.15	20230717	13660	37.12	20231026	4.53	N	200880	500	135 억	2643460	N	N	0	N	N
124	20240508	140747	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18750	250	2	1.35	3207322120	171866	101.03	18420	18890	18420	24050	12950	18500	18661.79	9.78	45415	18793	18646	18443	18296	18093	18720	18370	135	5550	500	12950	10	1	27028437	5068	3.21	0.57	12	0.64	5837.00	32624.00	29800	20230717	-37.08	13660	20231026	37.26	25000	-25.00	20240207	15570	20.42	20240122	29800	-37.08	20230717	13660	37.26	20231026	4.53	N	200880	500	135 억	2643460	N	N	0	N	N
125	20240508	130746	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18700	200	2	1.08	2772508990	148548	87.32	18420	18890	18420	24050	12950	18500	18664.10	9.78	41827	18793	18646	18443	18296	18093	18720	18370	135	5550	500	12950	10	1	27028437	5054	3.20	0.57	12	0.55	5837.00	32624.00	29800	20230717	-37.25	13660	20231026	36.90	25000	-25.20	20240207	15570	20.10	20240122	29800	-37.25	20230717	13660	36.90	20231026	4.53	N	200880	500	135 억	2643460	N	N	0	N	N
126	20240508	120745	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18740	240	2	1.30	2616913760	140221	82.43	18420	18890	18420	24050	12950	18500	18662.82	9.78	41903	18793	18646	18443	18296	18093	18720	18370	135	5550	500	12950	10	1	27028437	5065	3.21	0.57	12	0.52	5837.00	32624.00	29800	20230717	-37.11	13660	20231026	37.19	25000	-25.04	20240207	15570	20.36	20240122	29800	-37.11	20230717	13660	37.19	20231026	4.53	N	200880	500	135 억	2643460	N	N	0	N	N
127	20240508	110824	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18760	260	2	1.41	1923552130	103325	60.74	18420	18780	18420	24050	12950	18500	18616.56	9.78	23655	18793	18646	18443	18296	18093	18720	18370	135	5550	500	12950	10	1	27028437	5071	3.21	0.58	12	0.38	5837.00	32624.00	29800	20230717	-37.05	13660	20231026	37.34	25000	-24.96	20240207	15570	20.49	20240122	29800	-37.05	20230717	13660	37.34	20231026	4.53	N	200880	500	135 억	2643460	N	N	0	N	N
128	20240508	100755	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18570	70	2	0.38	1208895720	64957	38.18	18420	18780	18420	24050	12950	18500	18610.76	9.78	11352	18793	18646	18443	18296	18093	18720	18370	135	5550	500	12950	10	1	27028437	5019	3.18	0.57	12	0.24	5837.00	32624.00	29800	20230717	-37.68	13660	20231026	35.94	25000	-25.72	20240207	15570	19.27	20240122	29800	-37.68	20230717	13660	35.94	20231026	4.53	N	200880	500	135 억	2643460	N	N	0	N	N
129	20240508	090757	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18600	100	2	0.54	404367310	21819	12.83	18420	18630	18420	24050	12950	18500	18532.86	9.78	11978	18793	18646	18443	18296	18093	18720	18370	135	5550	500	12950	10	1	27028437	5027	3.19	0.57	12	0.08	5837.00	32624.00	29800	20230717	-37.58	13660	20231026	36.16	25000	-25.60	20240207	15570	19.46	20240122	29800	-37.58	20230717	13660	36.16	20231026	4.53	N	200880	500	135 억	2643460	N	N	0	N	N
130	20240503	160811	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18280	-360	5	-1.93	4561919210	249934	116.97	18690	18700	18070	24200	13050	18640	18252.48	9.87	-45463	18986	18812	18666	18492	18346	18900	18580	135	5560	500	13040	10	1	27028437	4941	3.13	0.56	12	0.92	5837.00	32624.00	29800	20230717	-38.66	13660	20231026	33.82	25000	-26.88	20240207	15570	17.41	20240122	29800	-38.66	20230717	13660	33.82	20231026	4.51	N	200880	500	135 억	2666599	N	N	1015	N	N
131	20240503	150811	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18130	-510	5	-2.74	4255763140	233148	109.11	18690	18700	18070	24200	13050	18640	18253.48	9.87	-44494	18986	18812	18666	18492	18346	18900	18580	135	5560	500	13040	10	1	27028437	4900	3.11	0.56	12	0.86	5837.00	32624.00	29800	20230717	-39.16	13660	20231026	32.72	25000	-27.48	20240207	15570	16.44	20240122	29800	-39.16	20230717	13660	32.72	20231026	4.51	N	200880	500	135 억	2666599	N	N	1015	N	N
132	20240503	140811	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18200	-440	5	-2.36	3656294960	200149	93.67	18690	18700	18070	24200	13050	18640	18267.87	9.87	-46470	18986	18812	18666	18492	18346	18900	18580	135	5560	500	13040	10	1	27028437	4919	3.12	0.56	12	0.74	5837.00	32624.00	29800	20230717	-38.93	13660	20231026	33.24	25000	-27.20	20240207	15570	16.89	20240122	29800	-38.93	20230717	13660	33.24	20231026	4.51	N	200880	500	135 억	2666599	N	N	1015	N	N
133	20240503	130812	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18140	-500	5	-2.68	2985018910	163094	76.33	18690	18700	18110	24200	13050	18640	18302.44	9.87	-43255	18986	18812	18666	18492	18346	18900	18580	135	5560	500	13040	10	1	27028437	4903	3.11	0.56	12	0.60	5837.00	32624.00	29800	20230717	-39.13	13660	20231026	32.80	25000	-27.44	20240207	15570	16.51	20240122	29800	-39.13	20230717	13660	32.80	20231026	4.51	N	200880	500	135 억	2666599	N	N	1015	N	N
134	20240503	120809	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18260	-380	5	-2.04	2302655180	125517	58.74	18690	18700	18180	24200	13050	18640	18345.37	9.87	-35029	18986	18812	18666	18492	18346	18900	18580	135	5560	500	13040	10	1	27028437	4935	3.13	0.56	12	0.46	5837.00	32624.00	29800	20230717	-38.72	13660	20231026	33.67	25000	-26.96	20240207	15570	17.28	20240122	29800	-38.72	20230717	13660	33.67	20231026	4.51	N	200880	500	135 억	2666599	N	N	1015	N	N
135	20240503	110808	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18190	-450	5	-2.41	2134708020	116290	54.42	18690	18700	18190	24200	13050	18640	18356.76	9.87	-33207	18986	18812	18666	18492	18346	18900	18580	135	5560	500	13040	10	1	27028437	4916	3.12	0.56	12	0.43	5837.00	32624.00	29800	20230717	-38.96	13660	20231026	33.16	25000	-27.24	20240207	15570	16.83	20240122	29800	-38.96	20230717	13660	33.16	20231026	4.51	N	200880	500	135 억	2666599	N	N	1015	N	N
136	20240503	100803	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18360	-280	5	-1.50	1355938890	73631	34.46	18690	18700	18320	24200	13050	18640	18415.33	9.87	-15453	18986	18812	18666	18492	18346	18900	18580	135	5560	500	13040	10	1	27028437	4962	3.15	0.56	12	0.27	5837.00	32624.00	29800	20230717	-38.39	13660	20231026	34.41	25000	-26.56	20240207	15570	17.92	20240122	29800	-38.39	20230717	13660	34.41	20231026	4.51	N	200880	500	135 억	2666599	N	N	1015	N	N
137	20240503	090803	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18390	-250	5	-1.34	449643190	24323	11.38	18690	18700	18370	24200	13050	18640	18486.34	9.87	-13012	18986	18812	18666	18492	18346	18900	18580	135	5560	500	13040	10	1	27028437	4971	3.15	0.56	12	0.09	5837.00	32624.00	29800	20230717	-38.29	13660	20231026	34.63	25000	-26.44	20240207	15570	18.11	20240122	29800	-38.29	20230717	13660	34.63	20231026	4.51	N	200880	500	135 억	2666599	N	N	1015	N	N
138	20240502	160757	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18640	180	2	0.98	3972568470	212515	154.29	18600	18840	18520	23950	12930	18460	18693.57	9.90	-3833	18893	18676	18533	18316	18173	18605	18245	135	5490	500	12920	10	1	27028437	5038	3.19	0.57	12	0.79	5837.00	32624.00	29800	20230717	-37.45	13660	20231026	36.46	25000	-25.44	20240207	15570	19.72	20240122	29800	-37.45	20230717	13660	36.46	20231026	4.49	N	200880	500	135 억	2674688	N	N	1015	N	N
139	20240502	150803	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18640	180	2	0.98	3732837040	199669	144.96	18600	18840	18520	23950	12930	18460	18695.59	9.90	-4608	18893	18676	18533	18316	18173	18605	18245	135	5490	500	12920	10	1	27028437	5038	3.19	0.57	12	0.74	5837.00	32624.00	29800	20230717	-37.45	13660	20231026	36.46	25000	-25.44	20240207	15570	19.72	20240122	29800	-37.45	20230717	13660	36.46	20231026	4.49	N	200880	500	135 억	2674688	N	N	698	N	N
140	20240502	140759	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18610	150	2	0.81	3381487910	180851	131.30	18600	18840	18520	23950	12930	18460	18698.17	9.90	-8576	18893	18676	18533	18316	18173	18605	18245	135	5490	500	12920	10	1	27028437	5030	3.19	0.57	12	0.67	5837.00	32624.00	29800	20230717	-37.55	13660	20231026	36.24	25000	-25.56	20240207	15570	19.52	20240122	29800	-37.55	20230717	13660	36.24	20231026	4.49	N	200880	500	135 억	2674688	N	N	698	N	N
141	20240502	130756	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18590	130	2	0.70	3208822260	171570	124.56	18600	18840	18520	23950	12930	18460	18703.26	9.90	-7662	18893	18676	18533	18316	18173	18605	18245	135	5490	500	12920	10	1	27028437	5025	3.18	0.57	12	0.63	5837.00	32624.00	29800	20230717	-37.62	13660	20231026	36.09	25000	-25.64	20240207	15570	19.40	20240122	29800	-37.62	20230717	13660	36.09	20231026	4.49	N	200880	500	135 억	2674688	N	N	698	N	N
142	20240502	120754	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18630	170	2	0.92	3026348750	161773	117.45	18600	18840	18520	23950	12930	18460	18707.99	9.90	-6241	18893	18676	18533	18316	18173	18605	18245	135	5490	500	12920	10	1	27028437	5035	3.19	0.57	12	0.60	5837.00	32624.00	29800	20230717	-37.48	13660	20231026	36.38	25000	-25.48	20240207	15570	19.65	20240122	29800	-37.48	20230717	13660	36.38	20231026	4.49	N	200880	500	135 억	2674688	N	N	698	N	N
143	20240502	110754	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18690	230	2	1.25	2665947750	142440	103.41	18600	18840	18520	23950	12930	18460	18717.00	9.90	-4977	18893	18676	18533	18316	18173	18605	18245	135	5490	500	12920	10	1	27028437	5052	3.20	0.57	12	0.53	5837.00	32624.00	29800	20230717	-37.28	13660	20231026	36.82	25000	-25.24	20240207	15570	20.04	20240122	29800	-37.28	20230717	13660	36.82	20231026	4.49	N	200880	500	135 억	2674688	N	N	698	N	N
144	20240502	100752	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18790	330	2	1.79	2167257560	115774	84.05	18600	18840	18520	23950	12930	18460	18720.62	9.90	9731	18893	18676	18533	18316	18173	18605	18245	135	5490	500	12920	10	1	27028437	5079	3.22	0.58	12	0.43	5837.00	32624.00	29800	20230717	-36.95	13660	20231026	37.55	25000	-24.84	20240207	15570	20.68	20240122	29800	-36.95	20230717	13660	37.55	20231026	4.49	N	200880	500	135 억	2674688	N	N	698	N	N
145	20240502	090752	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18610	150	2	0.81	695620710	37250	27.04	18600	18810	18520	23950	12930	18460	18676.69	9.90	3142	18893	18676	18533	18316	18173	18605	18245	135	5490	500	12920	10	1	27028437	5030	3.19	0.57	12	0.14	5837.00	32624.00	29800	20230717	-37.55	13660	20231026	36.24	25000	-25.56	20240207	15570	19.52	20240122	29800	-37.55	20230717	13660	36.24	20231026	4.49	N	200880	500	135 억	2674688	N	N	698	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History