KissMeData/013520/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1950	3	2	0.15	95012374	48683	88.60	1942	1977	1940	2530	1363	1947	1951.66	1.94	-2386	1981	1964	1947	1930	1913	1955	1921	250	583	500	1240	1	1	50051252	976	28.26	0.60	12	0.10	69.00	3242.00	2650	20231109	-26.42	1478	20231006	31.94	2450	-20.41	20240205	1703	14.50	20240416	2650	-26.42	20231109	1478	31.94	20231006	1.18	N	013520	500	250 억	972766	N	N	0	N	N
3	20240531	150315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1951	4	2	0.21	69031693	35352	64.34	1942	1977	1940	2530	1363	1947	1952.70	1.94	1086	1981	1964	1947	1930	1913	1955	1921	250	583	500	1240	1	1	50051252	976	28.28	0.60	12	0.07	69.00	3242.00	2650	20231109	-26.38	1478	20231006	32.00	2450	-20.37	20240205	1703	14.56	20240416	2650	-26.38	20231109	1478	32.00	20231006	1.18	N	013520	500	250 억	972766	N	N	0	N	N
4	20240531	140312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1951	4	2	0.21	55351442	28343	51.58	1942	1977	1940	2530	1363	1947	1952.91	1.94	3608	1981	1964	1947	1930	1913	1955	1921	250	583	500	1240	1	1	50051252	976	28.28	0.60	12	0.06	69.00	3242.00	2650	20231109	-26.38	1478	20231006	32.00	2450	-20.37	20240205	1703	14.56	20240416	2650	-26.38	20231109	1478	32.00	20231006	1.18	N	013520	500	250 억	972766	N	N	0	N	N
5	20240531	130313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1952	5	2	0.26	43325242	22183	40.37	1942	1977	1940	2530	1363	1947	1953.08	1.94	4286	1981	1964	1947	1930	1913	1955	1921	250	583	500	1240	1	1	50051252	977	28.29	0.60	12	0.04	69.00	3242.00	2650	20231109	-26.34	1478	20231006	32.07	2450	-20.33	20240205	1703	14.62	20240416	2650	-26.34	20231109	1478	32.07	20231006	1.18	N	013520	500	250 억	972766	N	N	0	N	N
6	20240531	120314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1951	4	2	0.21	36017831	18446	33.57	1942	1977	1940	2530	1363	1947	1952.61	1.94	2058	1981	1964	1947	1930	1913	1955	1921	250	583	500	1240	1	1	50051252	976	28.28	0.60	12	0.04	69.00	3242.00	2650	20231109	-26.38	1478	20231006	32.00	2450	-20.37	20240205	1703	14.56	20240416	2650	-26.38	20231109	1478	32.00	20231006	1.18	N	013520	500	250 억	972766	N	N	0	N	N
7	20240531	110313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1950	3	2	0.15	24840768	12728	23.16	1942	1977	1940	2530	1363	1947	1951.66	1.94	2093	1981	1964	1947	1930	1913	1955	1921	250	583	500	1240	1	1	50051252	976	28.26	0.60	12	0.03	69.00	3242.00	2650	20231109	-26.42	1478	20231006	31.94	2450	-20.41	20240205	1703	14.50	20240416	2650	-26.42	20231109	1478	31.94	20231006	1.18	N	013520	500	250 억	972766	N	N	0	N	N
8	20240531	100314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1955	8	2	0.41	15986982	8188	14.90	1942	1977	1940	2530	1363	1947	1952.49	1.94	1699	1981	1964	1947	1930	1913	1955	1921	250	583	500	1240	1	1	50051252	979	28.33	0.60	12	0.02	69.00	3242.00	2650	20231109	-26.23	1478	20231006	32.27	2450	-20.20	20240205	1703	14.80	20240416	2650	-26.23	20231109	1478	32.27	20231006	1.18	N	013520	500	250 억	972766	N	N	0	N	N
9	20240531	090313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1942	-5	5	-0.26	1270892	655	1.19	1942	1942	1940	2530	1363	1947	1940.29	1.94	-527	1981	1964	1947	1930	1913	1955	1921	250	583	500	1240	1	1	50051252	972	28.14	0.60	12	0.00	69.00	3242.00	2650	20231109	-26.72	1478	20231006	31.39	2450	-20.73	20240205	1703	14.03	20240416	2650	-26.72	20231109	1478	31.39	20231006	1.18	N	013520	500	250 억	972766	N	N	0	N	N
10	20240530	160311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1947	-22	5	-1.12	106799400	54895	44.20	1963	1964	1930	2555	1379	1969	1945.52	1.95	-3202	2037	2002	1975	1940	1913	1989	1927	250	586	500	1260	1	1	50051252	974	28.22	0.60	12	0.11	69.00	3242.00	2650	20231109	-26.53	1478	20231006	31.73	2450	-20.53	20240205	1703	14.33	20240416	2650	-26.53	20231109	1478	31.73	20231006	1.15	N	013520	500	250 억	976478	N	N	0	N	N
11	20240530	150311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1955	-14	5	-0.71	98950591	50865	40.95	1963	1964	1930	2555	1379	1969	1945.36	1.95	-3239	2037	2002	1975	1940	1913	1989	1927	250	586	500	1260	1	1	50051252	979	28.33	0.60	12	0.10	69.00	3242.00	2650	20231109	-26.23	1478	20231006	32.27	2450	-20.20	20240205	1703	14.80	20240416	2650	-26.23	20231109	1478	32.27	20231006	1.15	N	013520	500	250 억	976478	N	N	0	N	N
12	20240530	140312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1957	-12	5	-0.61	79958312	41129	33.12	1963	1964	1930	2555	1379	1969	1944.09	1.95	-3408	2037	2002	1975	1940	1913	1989	1927	250	586	500	1260	1	1	50051252	980	28.36	0.60	12	0.08	69.00	3242.00	2650	20231109	-26.15	1478	20231006	32.41	2450	-20.12	20240205	1703	14.91	20240416	2650	-26.15	20231109	1478	32.41	20231006	1.15	N	013520	500	250 억	976478	N	N	0	N	N
13	20240530	130312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1956	-13	5	-0.66	72488669	37309	30.04	1963	1964	1930	2555	1379	1969	1942.93	1.95	-3176	2037	2002	1975	1940	1913	1989	1927	250	586	500	1260	1	1	50051252	979	28.35	0.60	12	0.07	69.00	3242.00	2650	20231109	-26.19	1478	20231006	32.34	2450	-20.16	20240205	1703	14.86	20240416	2650	-26.19	20231109	1478	32.34	20231006	1.15	N	013520	500	250 억	976478	N	N	0	N	N
14	20240530	120312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1947	-22	5	-1.12	69304687	35678	28.73	1963	1964	1930	2555	1379	1969	1942.50	1.95	-3063	2037	2002	1975	1940	1913	1989	1927	250	586	500	1260	1	1	50051252	974	28.22	0.60	12	0.07	69.00	3242.00	2650	20231109	-26.53	1478	20231006	31.73	2450	-20.53	20240205	1703	14.33	20240416	2650	-26.53	20231109	1478	31.73	20231006	1.15	N	013520	500	250 억	976478	N	N	0	N	N
15	20240530	110312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1951	-18	5	-0.91	53327354	27455	22.11	1963	1964	1930	2555	1379	1969	1942.35	1.95	-1631	2037	2002	1975	1940	1913	1989	1927	250	586	500	1260	1	1	50051252	976	28.28	0.60	12	0.05	69.00	3242.00	2650	20231109	-26.38	1478	20231006	32.00	2450	-20.37	20240205	1703	14.56	20240416	2650	-26.38	20231109	1478	32.00	20231006	1.15	N	013520	500	250 억	976478	N	N	0	N	N
16	20240530	100312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1944	-25	5	-1.27	41807324	21535	17.34	1963	1963	1930	2555	1379	1969	1941.37	1.95	-1870	2037	2002	1975	1940	1913	1989	1927	250	586	500	1260	1	1	50051252	973	28.17	0.60	12	0.04	69.00	3242.00	2650	20231109	-26.64	1478	20231006	31.53	2450	-20.65	20240205	1703	14.15	20240416	2650	-26.64	20231109	1478	31.53	20231006	1.15	N	013520	500	250 억	976478	N	N	0	N	N
17	20240530	090312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1962	-7	5	-0.36	149180	76	0.06	1963	1963	1962	2555	1379	1969	1962.89	1.95	7	2037	2002	1975	1940	1913	1989	1927	250	586	500	1260	1	1	50051252	982	28.43	0.61	12	0.00	69.00	3242.00	2650	20231109	-25.96	1478	20231006	32.75	2450	-19.92	20240205	1703	15.21	20240416	2650	-25.96	20231109	1478	32.75	20231006	1.15	N	013520	500	250 억	976478	N	N	0	N	N
18	20240529	160309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1969	-24	5	-1.20	242043038	123799	70.39	1996	2010	1948	2590	1396	1993	1955.13	1.98	-12611	2071	2031	1995	1955	1919	2014	1938	250	597	500	1270	1	1	50051252	986	28.54	0.61	12	0.25	69.00	3242.00	2650	20231109	-25.70	1478	20231006	33.22	2450	-19.63	20240205	1703	15.62	20240416	2650	-25.70	20231109	1478	33.22	20231006	1.22	N	013520	500	250 억	988888	N	N	0	N	N
19	20240529	150310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1965	-28	5	-1.40	234573393	120000	68.23	1996	2010	1948	2590	1396	1993	1954.78	1.98	-10739	2071	2031	1995	1955	1919	2014	1938	250	597	500	1270	1	1	50051252	984	28.48	0.61	12	0.24	69.00	3242.00	2650	20231109	-25.85	1478	20231006	32.95	2450	-19.80	20240205	1703	15.38	20240416	2650	-25.85	20231109	1478	32.95	20231006	1.22	N	013520	500	250 억	988888	N	N	0	N	N
20	20240529	140311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1958	-35	5	-1.76	115079749	58745	33.40	1996	2010	1950	2590	1396	1993	1958.97	1.98	-12324	2071	2031	1995	1955	1919	2014	1938	250	597	500	1270	1	1	50051252	980	28.38	0.60	12	0.12	69.00	3242.00	2650	20231109	-26.11	1478	20231006	32.48	2450	-20.08	20240205	1703	14.97	20240416	2650	-26.11	20231109	1478	32.48	20231006	1.22	N	013520	500	250 억	988888	N	N	0	N	N
21	20240529	130310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1957	-36	5	-1.81	109745907	56015	31.85	1996	2010	1950	2590	1396	1993	1959.22	1.98	-11738	2071	2031	1995	1955	1919	2014	1938	250	597	500	1270	1	1	50051252	980	28.36	0.60	12	0.11	69.00	3242.00	2650	20231109	-26.15	1478	20231006	32.41	2450	-20.12	20240205	1703	14.91	20240416	2650	-26.15	20231109	1478	32.41	20231006	1.22	N	013520	500	250 억	988888	N	N	0	N	N
22	20240529	120312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1954	-39	5	-1.96	100535236	51304	29.17	1996	2010	1950	2590	1396	1993	1959.60	1.98	-10576	2071	2031	1995	1955	1919	2014	1938	250	597	500	1270	1	1	50051252	978	28.32	0.60	12	0.10	69.00	3242.00	2650	20231109	-26.26	1478	20231006	32.21	2450	-20.24	20240205	1703	14.74	20240416	2650	-26.26	20231109	1478	32.21	20231006	1.22	N	013520	500	250 억	988888	N	N	0	N	N
23	20240529	110310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1956	-37	5	-1.86	74618589	38020	21.62	1996	2010	1952	2590	1396	1993	1962.61	1.98	-8478	2071	2031	1995	1955	1919	2014	1938	250	597	500	1270	1	1	50051252	979	28.35	0.60	12	0.08	69.00	3242.00	2650	20231109	-26.19	1478	20231006	32.34	2450	-20.16	20240205	1703	14.86	20240416	2650	-26.19	20231109	1478	32.34	20231006	1.22	N	013520	500	250 억	988888	N	N	0	N	N
24	20240529	100309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1960	-33	5	-1.66	31142238	15792	8.98	1996	2010	1960	2590	1396	1993	1972.03	1.98	-4902	2071	2031	1995	1955	1919	2014	1938	250	597	500	1270	1	1	50051252	981	28.41	0.60	12	0.03	69.00	3242.00	2650	20231109	-26.04	1478	20231006	32.61	2450	-20.00	20240205	1703	15.09	20240416	2650	-26.04	20231109	1478	32.61	20231006	1.22	N	013520	500	250 억	988888	N	N	0	N	N
25	20240529	090309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1996	3	2	0.15	1443253	723	0.41	1996	2010	1996	2590	1396	1993	1996.20	1.98	-433	2071	2031	1995	1955	1919	2014	1938	250	597	500	1270	1	1	50051252	999	28.93	0.62	12	0.00	69.00	3242.00	2650	20231109	-24.68	1478	20231006	35.05	2450	-18.53	20240205	1703	17.20	20240416	2650	-24.68	20231109	1478	35.05	20231006	1.22	N	013520	500	250 억	988888	N	N	0	N	N
26	20240528	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1993	-17	5	-0.85	347731436	175704	88.04	2010	2035	1959	2610	1410	2010	1979.04	2.01	-14884	2070	2040	1990	1960	1910	2055	1975	250	600	500	1280	1	1	50051252	998	28.88	0.61	12	0.35	69.00	3242.00	2650	20231109	-24.79	1478	20231006	34.84	2450	-18.65	20240205	1703	17.03	20240416	2650	-24.79	20231109	1478	34.84	20231006	1.23	N	013520	500	250 억	1003761	N	N	0	N	N
27	20240528	150309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1984	-26	5	-1.29	329825367	166721	83.54	2010	2035	1959	2610	1410	2010	1978.31	2.01	-11594	2070	2040	1990	1960	1910	2055	1975	250	600	500	1280	1	1	50051252	993	28.75	0.61	12	0.33	69.00	3242.00	2650	20231109	-25.13	1478	20231006	34.24	2450	-19.02	20240205	1703	16.50	20240416	2650	-25.13	20231109	1478	34.24	20231006	1.23	N	013520	500	250 억	1003761	N	N	0	N	N
28	20240528	140310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1973	-37	5	-1.84	320949939	162237	81.29	2010	2035	1959	2610	1410	2010	1978.28	2.01	-11409	2070	2040	1990	1960	1910	2055	1975	250	600	500	1280	1	1	50051252	988	28.59	0.61	12	0.32	69.00	3242.00	2650	20231109	-25.55	1478	20231006	33.49	2450	-19.47	20240205	1703	15.85	20240416	2650	-25.55	20231109	1478	33.49	20231006	1.23	N	013520	500	250 억	1003761	N	N	0	N	N
29	20240528	130308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1976	-34	5	-1.69	221648685	111638	55.94	2010	2035	1959	2610	1410	2010	1985.42	2.01	-15158	2070	2040	1990	1960	1910	2055	1975	250	600	500	1280	1	1	50051252	989	28.64	0.61	12	0.22	69.00	3242.00	2650	20231109	-25.43	1478	20231006	33.69	2450	-19.35	20240205	1703	16.03	20240416	2650	-25.43	20231109	1478	33.69	20231006	1.23	N	013520	500	250 억	1003761	N	N	0	N	N
30	20240528	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1970	-40	5	-1.99	207654325	104533	52.38	2010	2035	1959	2610	1410	2010	1986.50	2.01	-10924	2070	2040	1990	1960	1910	2055	1975	250	600	500	1280	1	1	50051252	986	28.55	0.61	12	0.21	69.00	3242.00	2650	20231109	-25.66	1478	20231006	33.29	2450	-19.59	20240205	1703	15.68	20240416	2650	-25.66	20231109	1478	33.29	20231006	1.23	N	013520	500	250 억	1003761	N	N	0	N	N
31	20240528	110308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1965	-45	5	-2.24	196040449	98634	49.42	2010	2035	1959	2610	1410	2010	1987.55	2.01	-7379	2070	2040	1990	1960	1910	2055	1975	250	600	500	1280	1	1	50051252	984	28.48	0.61	12	0.20	69.00	3242.00	2650	20231109	-25.85	1478	20231006	32.95	2450	-19.80	20240205	1703	15.38	20240416	2650	-25.85	20231109	1478	32.95	20231006	1.23	N	013520	500	250 억	1003761	N	N	0	N	N
32	20240528	100310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1977	-33	5	-1.64	118167590	59097	29.61	2010	2035	1976	2610	1410	2010	1999.55	2.01	-5165	2070	2040	1990	1960	1910	2055	1975	250	600	500	1280	1	1	50051252	990	28.65	0.61	12	0.12	69.00	3242.00	2650	20231109	-25.40	1478	20231006	33.76	2450	-19.31	20240205	1703	16.09	20240416	2650	-25.40	20231109	1478	33.76	20231006	1.23	N	013520	500	250 억	1003761	N	N	0	N	N
33	20240528	090310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	20	2	1.00	23860960	11779	5.90	2010	2030	2010	2610	1410	2010	2025.72	2.01	3200	2070	2040	1990	1960	1910	2055	1975	250	600	500	1280	5	1	50051252	1016	29.42	0.63	12	0.02	69.00	3242.00	2650	20231109	-23.40	1478	20231006	37.35	2450	-17.14	20240205	1703	19.20	20240416	2650	-23.40	20231109	1478	37.35	20231006	1.23	N	013520	500	250 억	1003761	N	N	0	N	N
34	20240527	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	71	2	3.66	391984371	198069	181.85	1940	2020	1940	2520	1358	1939	1978.23	1.89	55672	1982	1960	1925	1903	1868	1971	1914	250	581	500	1240	5	1	50051252	1006	29.13	0.62	12	0.40	69.00	3242.00	2650	20231109	-24.15	1478	20231006	35.99	2450	-17.96	20240205	1703	18.03	20240416	2650	-24.15	20231109	1478	35.99	20231006	1.22	N	013520	500	250 억	948337	N	N	0	N	N
35	20240527	150307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	66	2	3.40	337532788	170912	156.91	1940	2020	1940	2520	1358	1939	1974.89	1.89	55915	1982	1960	1925	1903	1868	1971	1914	250	581	500	1240	5	1	50051252	1004	29.06	0.62	12	0.34	69.00	3242.00	2650	20231109	-24.34	1478	20231006	35.66	2450	-18.16	20240205	1703	17.73	20240416	2650	-24.34	20231109	1478	35.66	20231006	1.22	N	013520	500	250 억	948337	N	N	0	N	N
36	20240527	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1976	37	2	1.91	213621278	108779	99.87	1940	1985	1940	2520	1358	1939	1963.81	1.89	37839	1982	1960	1925	1903	1868	1971	1914	250	581	500	1240	1	1	50051252	989	28.64	0.61	12	0.22	69.00	3242.00	2650	20231109	-25.43	1478	20231006	33.69	2450	-19.35	20240205	1703	16.03	20240416	2650	-25.43	20231109	1478	33.69	20231006	1.22	N	013520	500	250 억	948337	N	N	0	N	N
37	20240527	130309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1980	41	2	2.11	193645893	98687	90.60	1940	1980	1940	2520	1358	1939	1962.22	1.89	35991	1982	1960	1925	1903	1868	1971	1914	250	581	500	1240	1	1	50051252	991	28.70	0.61	12	0.20	69.00	3242.00	2650	20231109	-25.28	1478	20231006	33.96	2450	-19.18	20240205	1703	16.27	20240416	2650	-25.28	20231109	1478	33.96	20231006	1.22	N	013520	500	250 억	948337	N	N	0	N	N
38	20240527	120308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1965	26	2	1.34	141090488	72015	66.12	1940	1970	1940	2520	1358	1939	1959.18	1.89	25630	1982	1960	1925	1903	1868	1971	1914	250	581	500	1240	1	1	50051252	984	28.48	0.61	12	0.14	69.00	3242.00	2650	20231109	-25.85	1478	20231006	32.95	2450	-19.80	20240205	1703	15.38	20240416	2650	-25.85	20231109	1478	32.95	20231006	1.22	N	013520	500	250 억	948337	N	N	0	N	N
39	20240527	110308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1962	23	2	1.19	132909416	67856	62.30	1940	1970	1940	2520	1358	1939	1958.70	1.89	25856	1982	1960	1925	1903	1868	1971	1914	250	581	500	1240	1	1	50051252	982	28.43	0.61	12	0.14	69.00	3242.00	2650	20231109	-25.96	1478	20231006	32.75	2450	-19.92	20240205	1703	15.21	20240416	2650	-25.96	20231109	1478	32.75	20231006	1.22	N	013520	500	250 억	948337	N	N	0	N	N
40	20240527	100308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1969	30	2	1.55	108309601	55350	50.82	1940	1970	1940	2520	1358	1939	1956.81	1.89	25470	1982	1960	1925	1903	1868	1971	1914	250	581	500	1240	1	1	50051252	986	28.54	0.61	12	0.11	69.00	3242.00	2650	20231109	-25.70	1478	20231006	33.22	2450	-19.63	20240205	1703	15.62	20240416	2650	-25.70	20231109	1478	33.22	20231006	1.22	N	013520	500	250 억	948337	N	N	0	N	N
41	20240527	090308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1944	5	2	0.26	3384210	1743	1.60	1940	1944	1940	2520	1358	1939	1941.60	1.89	-349	1982	1960	1925	1903	1868	1971	1914	250	581	500	1240	1	1	50051252	973	28.17	0.60	12	0.00	69.00	3242.00	2650	20231109	-26.64	1478	20231006	31.53	2450	-20.65	20240205	1703	14.15	20240416	2650	-26.64	20231109	1478	31.53	20231006	1.22	N	013520	500	250 억	948337	N	N	0	N	N
42	20240524	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1939	26	2	1.36	203622902	105544	202.92	1912	1947	1890	2485	1340	1913	1929.22	1.89	-204	1946	1929	1905	1888	1864	1938	1897	250	572	500	1220	1	1	50051252	970	28.10	0.60	12	0.21	69.00	3242.00	2650	20231109	-26.83	1478	20231006	31.19	2450	-20.86	20240205	1703	13.86	20240416	2650	-26.83	20231109	1478	31.19	20231006	1.23	N	013520	500	250 억	946302	N	N	0	N	N
43	20240524	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1943	30	2	1.57	187510433	97203	186.89	1912	1947	1890	2485	1340	1913	1929.06	1.89	-3725	1946	1929	1905	1888	1864	1938	1897	250	572	500	1220	1	1	50051252	972	28.16	0.60	12	0.19	69.00	3242.00	2650	20231109	-26.68	1478	20231006	31.46	2450	-20.69	20240205	1703	14.09	20240416	2650	-26.68	20231109	1478	31.46	20231006	1.23	N	013520	500	250 억	946302	N	N	0	N	N
44	20240524	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1927	14	2	0.73	133964561	69614	133.84	1912	1947	1890	2485	1340	1913	1924.39	1.89	1190	1946	1929	1905	1888	1864	1938	1897	250	572	500	1220	1	1	50051252	964	27.93	0.59	12	0.14	69.00	3242.00	2650	20231109	-27.28	1478	20231006	30.38	2450	-21.35	20240205	1703	13.15	20240416	2650	-27.28	20231109	1478	30.38	20231006	1.23	N	013520	500	250 억	946302	N	N	0	N	N
45	20240524	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1932	19	2	0.99	113773423	59177	113.78	1912	1947	1890	2485	1340	1913	1922.60	1.89	2006	1946	1929	1905	1888	1864	1938	1897	250	572	500	1220	1	1	50051252	967	28.00	0.60	12	0.12	69.00	3242.00	2650	20231109	-27.09	1478	20231006	30.72	2450	-21.14	20240205	1703	13.45	20240416	2650	-27.09	20231109	1478	30.72	20231006	1.23	N	013520	500	250 억	946302	N	N	0	N	N
46	20240524	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1939	26	2	1.36	98895322	51488	98.99	1912	1947	1890	2485	1340	1913	1920.75	1.89	2586	1946	1929	1905	1888	1864	1938	1897	250	572	500	1220	1	1	50051252	970	28.10	0.60	12	0.10	69.00	3242.00	2650	20231109	-26.83	1478	20231006	31.19	2450	-20.86	20240205	1703	13.86	20240416	2650	-26.83	20231109	1478	31.19	20231006	1.23	N	013520	500	250 억	946302	N	N	0	N	N
47	20240524	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1918	5	2	0.26	51861966	27176	52.25	1912	1939	1890	2485	1340	1913	1908.37	1.89	2947	1946	1929	1905	1888	1864	1938	1897	250	572	500	1220	1	1	50051252	960	27.80	0.59	12	0.05	69.00	3242.00	2650	20231109	-27.62	1478	20231006	29.77	2450	-21.71	20240205	1703	12.62	20240416	2650	-27.62	20231109	1478	29.77	20231006	1.23	N	013520	500	250 억	946302	N	N	0	N	N
48	20240524	100258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1913	0	3	0.00	31078643	16402	31.54	1912	1913	1890	2485	1340	1913	1894.81	1.89	4781	1946	1929	1905	1888	1864	1938	1897	250	572	500	1220	1	1	50051252	957	27.72	0.59	12	0.03	69.00	3242.00	2650	20231109	-27.81	1478	20231006	29.43	2450	-21.92	20240205	1703	12.33	20240416	2650	-27.81	20231109	1478	29.43	20231006	1.23	N	013520	500	250 억	946302	N	N	0	N	N
49	20240524	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1893	-20	5	-1.05	6362787	3354	6.45	1912	1912	1893	2485	1340	1913	1897.07	1.89	287	1946	1929	1905	1888	1864	1938	1897	250	572	500	1220	1	1	50051252	947	27.43	0.58	12	0.01	69.00	3242.00	2650	20231109	-28.57	1478	20231006	28.08	2450	-22.73	20240205	1703	11.16	20240416	2650	-28.57	20231109	1478	28.08	20231006	1.23	N	013520	500	250 억	946302	N	N	0	N	N
50	20240523	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1913	29	2	1.54	96643781	50666	12.78	1885	1922	1881	2445	1319	1884	1907.47	1.90	-4578	2039	1961	1907	1829	1775	2000	1868	250	561	500	1200	1	1	50051252	957	27.72	0.59	12	0.10	69.00	3242.00	2650	20231109	-27.81	1478	20231006	29.43	2450	-21.92	20240205	1703	12.33	20240416	2650	-27.81	20231109	1478	29.43	20231006	1.22	N	013520	500	250 억	950621	N	N	0	N	N
51	20240523	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1914	30	2	1.59	91261514	47853	12.07	1885	1922	1881	2445	1319	1884	1907.12	1.90	-4657	2039	1961	1907	1829	1775	2000	1868	250	561	500	1200	1	1	50051252	958	27.74	0.59	12	0.10	69.00	3242.00	2650	20231109	-27.77	1478	20231006	29.50	2450	-21.88	20240205	1703	12.39	20240416	2650	-27.77	20231109	1478	29.50	20231006	1.22	N	013520	500	250 억	950621	N	N	0	N	N
52	20240523	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1915	31	2	1.65	84161371	44139	11.13	1885	1922	1881	2445	1319	1884	1906.73	1.90	-4685	2039	1961	1907	1829	1775	2000	1868	250	561	500	1200	1	1	50051252	958	27.75	0.59	12	0.09	69.00	3242.00	2650	20231109	-27.74	1478	20231006	29.57	2450	-21.84	20240205	1703	12.45	20240416	2650	-27.74	20231109	1478	29.57	20231006	1.22	N	013520	500	250 억	950621	N	N	0	N	N
53	20240523	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1920	36	2	1.91	76413701	40099	10.11	1885	1922	1881	2445	1319	1884	1905.63	1.90	-4143	2039	1961	1907	1829	1775	2000	1868	250	561	500	1200	1	1	50051252	961	27.83	0.59	12	0.08	69.00	3242.00	2650	20231109	-27.55	1478	20231006	29.91	2450	-21.63	20240205	1703	12.74	20240416	2650	-27.55	20231109	1478	29.91	20231006	1.22	N	013520	500	250 억	950621	N	N	0	N	N
54	20240523	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1915	31	2	1.65	54644762	28753	7.25	1885	1921	1881	2445	1319	1884	1900.49	1.90	-4142	2039	1961	1907	1829	1775	2000	1868	250	561	500	1200	1	1	50051252	958	27.75	0.59	12	0.06	69.00	3242.00	2650	20231109	-27.74	1478	20231006	29.57	2450	-21.84	20240205	1703	12.45	20240416	2650	-27.74	20231109	1478	29.57	20231006	1.22	N	013520	500	250 억	950621	N	N	0	N	N
55	20240523	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1910	26	2	1.38	39070000	20633	5.20	1885	1917	1881	2445	1319	1884	1893.57	1.90	-4489	2039	1961	1907	1829	1775	2000	1868	250	561	500	1200	1	1	50051252	956	27.68	0.59	12	0.04	69.00	3242.00	2650	20231109	-27.92	1478	20231006	29.23	2450	-22.04	20240205	1703	12.16	20240416	2650	-27.92	20231109	1478	29.23	20231006	1.22	N	013520	500	250 억	950621	N	N	0	N	N
56	20240523	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1889	5	2	0.27	23255019	12337	3.11	1885	1901	1881	2445	1319	1884	1884.98	1.90	-3559	2039	1961	1907	1829	1775	2000	1868	250	561	500	1200	1	1	50051252	945	27.38	0.58	12	0.02	69.00	3242.00	2650	20231109	-28.72	1478	20231006	27.81	2450	-22.90	20240205	1703	10.92	20240416	2650	-28.72	20231109	1478	27.81	20231006	1.22	N	013520	500	250 억	950621	N	N	0	N	N
57	20240523	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1900	16	2	0.85	1485014	788	0.20	1885	1901	1884	2445	1319	1884	1884.54	1.90	-305	2039	1961	1907	1829	1775	2000	1868	250	561	500	1200	1	1	50051252	951	27.54	0.59	12	0.00	69.00	3242.00	2650	20231109	-28.30	1478	20231006	28.55	2450	-22.45	20240205	1703	11.57	20240416	2650	-28.30	20231109	1478	28.55	20231006	1.22	N	013520	500	250 억	950621	N	N	0	N	N
58	20240522	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1884	23	2	1.24	759193208	396187	402.22	1855	1985	1853	2415	1303	1861	1916.42	1.74	82299	1910	1885	1867	1842	1824	1876	1833	250	554	500	1190	1	1	50051252	943	27.30	0.58	12	0.79	69.00	3242.00	2650	20231109	-28.91	1478	20231006	27.47	2450	-23.10	20240205	1703	10.63	20240416	2650	-28.91	20231109	1478	27.47	20231006	1.21	N	013520	500	250 억	869319	N	N	18	N	N
59	20240522	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1887	26	2	1.40	706900083	368454	374.07	1855	1985	1853	2415	1303	1861	1918.56	1.74	67954	1910	1885	1867	1842	1824	1876	1833	250	554	500	1190	1	1	50051252	944	27.35	0.58	12	0.74	69.00	3242.00	2650	20231109	-28.79	1478	20231006	27.67	2450	-22.98	20240205	1703	10.80	20240416	2650	-28.79	20231109	1478	27.67	20231006	1.21	N	013520	500	250 억	869319	N	N	18	N	N
60	20240522	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1905	44	2	2.36	649184650	338029	343.18	1855	1985	1853	2415	1303	1861	1920.50	1.74	66659	1910	1885	1867	1842	1824	1876	1833	250	554	500	1190	1	1	50051252	953	27.61	0.59	12	0.68	69.00	3242.00	2650	20231109	-28.11	1478	20231006	28.89	2450	-22.24	20240205	1703	11.86	20240416	2650	-28.11	20231109	1478	28.89	20231006	1.21	N	013520	500	250 억	869319	N	N	18	N	N
61	20240522	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1909	48	2	2.58	207922817	109407	111.07	1855	1924	1853	2415	1303	1861	1900.45	1.74	29705	1910	1885	1867	1842	1824	1876	1833	250	554	500	1190	1	1	50051252	955	27.67	0.59	12	0.22	69.00	3242.00	2650	20231109	-27.96	1478	20231006	29.16	2450	-22.08	20240205	1703	12.10	20240416	2650	-27.96	20231109	1478	29.16	20231006	1.21	N	013520	500	250 억	869319	N	N	18	N	N
62	20240522	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1918	57	2	3.06	190737273	100424	101.95	1855	1924	1853	2415	1303	1861	1899.32	1.74	35164	1910	1885	1867	1842	1824	1876	1833	250	554	500	1190	1	1	50051252	960	27.80	0.59	12	0.20	69.00	3242.00	2650	20231109	-27.62	1478	20231006	29.77	2450	-21.71	20240205	1703	12.62	20240416	2650	-27.62	20231109	1478	29.77	20231006	1.21	N	013520	500	250 억	869319	N	N	18	N	N
63	20240522	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1905	44	2	2.36	55542044	29678	30.13	1855	1907	1853	2415	1303	1861	1871.49	1.74	6532	1910	1885	1867	1842	1824	1876	1833	250	554	500	1190	1	1	50051252	953	27.61	0.59	12	0.06	69.00	3242.00	2650	20231109	-28.11	1478	20231006	28.89	2450	-22.24	20240205	1703	11.86	20240416	2650	-28.11	20231109	1478	28.89	20231006	1.21	N	013520	500	250 억	869319	N	N	18	N	N
64	20240522	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1871	10	2	0.54	25903409	13924	14.14	1855	1871	1853	2415	1303	1861	1860.34	1.74	31	1910	1885	1867	1842	1824	1876	1833	250	554	500	1190	1	1	50051252	936	27.12	0.58	12	0.03	69.00	3242.00	2650	20231109	-29.40	1478	20231006	26.59	2450	-23.63	20240205	1703	9.86	20240416	2650	-29.40	20231109	1478	26.59	20231006	1.21	N	013520	500	250 억	869319	N	N	18	N	N
65	20240522	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1861	0	3	0.00	715733	385	0.39	1855	1861	1855	2415	1303	1861	1859.05	1.74	-26	1910	1885	1867	1842	1824	1876	1833	250	554	500	1190	1	1	50051252	931	26.97	0.57	12	0.00	69.00	3242.00	2650	20231109	-29.77	1478	20231006	25.91	2450	-24.04	20240205	1703	9.28	20240416	2650	-29.77	20231109	1478	25.91	20231006	1.21	N	013520	500	250 억	869319	N	N	18	N	N
66	20240521	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1861	-23	5	-1.22	183773264	98479	182.63	1884	1892	1849	2445	1319	1884	1866.12	1.76	-21971	1912	1898	1884	1870	1856	1905	1877	250	561	500	1200	1	1	50051252	931	26.97	0.57	12	0.20	69.00	3242.00	2650	20231109	-29.77	1478	20231006	25.91	2450	-24.04	20240205	1703	9.28	20240416	2650	-29.77	20231109	1478	25.91	20231006	1.20	N	013520	500	250 억	882346	N	N	18	N	N
67	20240521	150252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1856	-28	5	-1.49	152383828	81552	151.24	1884	1892	1856	2445	1319	1884	1868.55	1.76	-21252	1912	1898	1884	1870	1856	1905	1877	250	561	500	1200	1	1	50051252	929	26.90	0.57	12	0.16	69.00	3242.00	2650	20231109	-29.96	1478	20231006	25.58	2450	-24.24	20240205	1703	8.98	20240416	2650	-29.96	20231109	1478	25.58	20231006	1.20	N	013520	500	250 억	882346	N	N	29	N	N
68	20240521	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1863	-21	5	-1.11	138237402	73937	137.11	1884	1892	1857	2445	1319	1884	1869.66	1.76	-16999	1912	1898	1884	1870	1856	1905	1877	250	561	500	1200	1	1	50051252	932	27.00	0.57	12	0.15	69.00	3242.00	2650	20231109	-29.70	1478	20231006	26.05	2450	-23.96	20240205	1703	9.40	20240416	2650	-29.70	20231109	1478	26.05	20231006	1.20	N	013520	500	250 억	882346	N	N	29	N	N
69	20240521	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1861	-23	5	-1.22	114000941	60905	112.95	1884	1892	1861	2445	1319	1884	1871.78	1.76	-10718	1912	1898	1884	1870	1856	1905	1877	250	561	500	1200	1	1	50051252	931	26.97	0.57	12	0.12	69.00	3242.00	2650	20231109	-29.77	1478	20231006	25.91	2450	-24.04	20240205	1703	9.28	20240416	2650	-29.77	20231109	1478	25.91	20231006	1.20	N	013520	500	250 억	882346	N	N	29	N	N
70	20240521	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1867	-17	5	-0.90	97679027	52148	96.71	1884	1892	1865	2445	1319	1884	1873.11	1.76	-6047	1912	1898	1884	1870	1856	1905	1877	250	561	500	1200	1	1	50051252	934	27.06	0.58	12	0.10	69.00	3242.00	2650	20231109	-29.55	1478	20231006	26.32	2450	-23.80	20240205	1703	9.63	20240416	2650	-29.55	20231109	1478	26.32	20231006	1.20	N	013520	500	250 억	882346	N	N	29	N	N
71	20240521	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1871	-13	5	-0.69	79039955	42173	78.21	1884	1892	1869	2445	1319	1884	1874.18	1.76	442	1912	1898	1884	1870	1856	1905	1877	250	561	500	1200	1	1	50051252	936	27.12	0.58	12	0.08	69.00	3242.00	2650	20231109	-29.40	1478	20231006	26.59	2450	-23.63	20240205	1703	9.86	20240416	2650	-29.40	20231109	1478	26.59	20231006	1.20	N	013520	500	250 억	882346	N	N	29	N	N
72	20240521	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1880	-4	5	-0.21	55668093	29678	55.04	1884	1892	1869	2445	1319	1884	1875.74	1.76	1327	1912	1898	1884	1870	1856	1905	1877	250	561	500	1200	1	1	50051252	941	27.25	0.58	12	0.06	69.00	3242.00	2650	20231109	-29.06	1478	20231006	27.20	2450	-23.27	20240205	1703	10.39	20240416	2650	-29.06	20231109	1478	27.20	20231006	1.20	N	013520	500	250 억	882346	N	N	29	N	N
73	20240521	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1889	5	2	0.27	15631624	8297	15.39	1884	1892	1884	2445	1319	1884	1884.01	1.76	-174	1912	1898	1884	1870	1856	1905	1877	250	561	500	1200	1	1	50051252	945	27.38	0.58	12	0.02	69.00	3242.00	2650	20231109	-28.72	1478	20231006	27.81	2450	-22.90	20240205	1703	10.92	20240416	2650	-28.72	20231109	1478	27.81	20231006	1.20	N	013520	500	250 억	882346	N	N	29	N	N
74	20240517	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1898	-2	5	-0.11	354548933	188130	15.57	1931	1931	1872	2470	1330	1900	1884.58	1.74	-1001	2196	2048	1922	1774	1648	2122	1848	250	570	500	1210	1	1	50051252	950	27.51	0.59	12	0.38	69.00	3242.00	2650	20231109	-28.38	1478	20231006	28.42	2450	-22.53	20240205	1703	11.45	20240416	2650	-28.38	20231109	1478	28.42	20231006	1.19	N	013520	500	250 억	869941	N	N	1	N	N
75	20240517	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1888	-12	5	-0.63	338791231	179808	14.89	1931	1931	1872	2470	1330	1900	1884.18	1.74	1312	2196	2048	1922	1774	1648	2122	1848	250	570	500	1210	1	1	50051252	945	27.36	0.58	12	0.36	69.00	3242.00	2650	20231109	-28.75	1478	20231006	27.74	2450	-22.94	20240205	1703	10.86	20240416	2650	-28.75	20231109	1478	27.74	20231006	1.19	N	013520	500	250 억	869941	N	N	43	N	N
76	20240517	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1879	-21	5	-1.11	297824939	157976	13.08	1931	1931	1872	2470	1330	1900	1885.25	1.74	679	2196	2048	1922	1774	1648	2122	1848	250	570	500	1210	1	1	50051252	940	27.23	0.58	12	0.32	69.00	3242.00	2650	20231109	-29.09	1478	20231006	27.13	2450	-23.31	20240205	1703	10.33	20240416	2650	-29.09	20231109	1478	27.13	20231006	1.19	N	013520	500	250 억	869941	N	N	43	N	N
77	20240517	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1878	-22	5	-1.16	275283085	145978	12.08	1931	1931	1872	2470	1330	1900	1885.78	1.74	2902	2196	2048	1922	1774	1648	2122	1848	250	570	500	1210	1	1	50051252	940	27.22	0.58	12	0.29	69.00	3242.00	2650	20231109	-29.13	1478	20231006	27.06	2450	-23.35	20240205	1703	10.28	20240416	2650	-29.13	20231109	1478	27.06	20231006	1.19	N	013520	500	250 억	869941	N	N	43	N	N
78	20240517	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1878	-22	5	-1.16	252624456	133958	11.09	1931	1931	1872	2470	1330	1900	1885.85	1.74	3968	2196	2048	1922	1774	1648	2122	1848	250	570	500	1210	1	1	50051252	940	27.22	0.58	12	0.27	69.00	3242.00	2650	20231109	-29.13	1478	20231006	27.06	2450	-23.35	20240205	1703	10.28	20240416	2650	-29.13	20231109	1478	27.06	20231006	1.19	N	013520	500	250 억	869941	N	N	43	N	N
79	20240517	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1891	-9	5	-0.47	211118947	111933	9.27	1931	1931	1872	2470	1330	1900	1886.12	1.74	6259	2196	2048	1922	1774	1648	2122	1848	250	570	500	1210	1	1	50051252	946	27.41	0.58	12	0.22	69.00	3242.00	2650	20231109	-28.64	1478	20231006	27.94	2450	-22.82	20240205	1703	11.04	20240416	2650	-28.64	20231109	1478	27.94	20231006	1.19	N	013520	500	250 억	869941	N	N	43	N	N
80	20240517	100248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1880	-20	5	-1.05	126543717	66950	5.54	1931	1931	1872	2470	1330	1900	1890.12	1.74	-3612	2196	2048	1922	1774	1648	2122	1848	250	570	500	1210	1	1	50051252	941	27.25	0.58	12	0.13	69.00	3242.00	2650	20231109	-29.06	1478	20231006	27.20	2450	-23.27	20240205	1703	10.39	20240416	2650	-29.06	20231109	1478	27.20	20231006	1.19	N	013520	500	250 억	869941	N	N	43	N	N
81	20240517	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1896	-4	5	-0.21	41922919	21973	1.82	1931	1931	1896	2470	1330	1900	1907.93	1.74	-3144	2196	2048	1922	1774	1648	2122	1848	250	570	500	1210	1	1	50051252	949	27.48	0.58	12	0.04	69.00	3242.00	2650	20231109	-28.45	1478	20231006	28.28	2450	-22.61	20240205	1703	11.33	20240416	2650	-28.45	20231109	1478	28.28	20231006	1.19	N	013520	500	250 억	869941	N	N	43	N	N
82	20240516	160250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1900	97	2	5.38	2327100400	1199126	4462.86	1796	2070	1796	2340	1263	1803	1940.72	1.81	-31915	1826	1814	1802	1790	1778	1808	1784	250	537	500	1150	1	1	50051252	951	27.54	0.59	12	2.40	69.00	3242.00	2650	20231109	-28.30	1478	20231006	28.55	2450	-22.45	20240205	1703	11.57	20240416	2650	-28.30	20231109	1478	28.55	20231006	1.19	N	013520	500	250 억	905859	N	N	43	N	N
83	20240516	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1897	94	2	5.21	2137959233	1099137	4090.73	1796	2070	1796	2340	1263	1803	1945.13	1.81	-65394	1826	1814	1802	1790	1778	1808	1784	250	537	500	1150	1	1	50051252	949	27.49	0.59	12	2.20	69.00	3242.00	2650	20231109	-28.42	1478	20231006	28.35	2450	-22.57	20240205	1703	11.39	20240416	2650	-28.42	20231109	1478	28.35	20231006	1.19	N	013520	500	250 억	905859	N	N	41	N	N
84	20240516	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1806	3	2	0.17	72824974	40355	150.19	1796	1819	1796	2340	1263	1803	1804.61	1.81	-2790	1826	1814	1802	1790	1778	1808	1784	250	537	500	1150	1	1	50051252	904	26.17	0.56	12	0.08	69.00	3242.00	2650	20231109	-31.85	1478	20231006	22.19	2450	-26.29	20240205	1703	6.05	20240416	2650	-31.85	20231109	1478	22.19	20231006	1.19	N	013520	500	250 억	905859	N	N	41	N	N
85	20240516	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1808	5	2	0.28	70032614	38804	144.42	1796	1819	1796	2340	1263	1803	1804.78	1.81	-2597	1826	1814	1802	1790	1778	1808	1784	250	537	500	1150	1	1	50051252	905	26.20	0.56	12	0.08	69.00	3242.00	2650	20231109	-31.77	1478	20231006	22.33	2450	-26.20	20240205	1703	6.17	20240416	2650	-31.77	20231109	1478	22.33	20231006	1.19	N	013520	500	250 억	905859	N	N	41	N	N
86	20240516	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1814	11	2	0.61	44870634	24871	92.56	1796	1816	1796	2340	1263	1803	1804.13	1.81	-834	1826	1814	1802	1790	1778	1808	1784	250	537	500	1150	1	1	50051252	908	26.29	0.56	12	0.05	69.00	3242.00	2650	20231109	-31.55	1478	20231006	22.73	2450	-25.96	20240205	1703	6.52	20240416	2650	-31.55	20231109	1478	22.73	20231006	1.19	N	013520	500	250 억	905859	N	N	41	N	N
87	20240516	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	2	2	0.11	32468643	18003	67.00	1796	1816	1796	2340	1263	1803	1803.51	1.81	1187	1826	1814	1802	1790	1778	1808	1784	250	537	500	1150	1	1	50051252	903	26.16	0.56	12	0.04	69.00	3242.00	2650	20231109	-31.89	1478	20231006	22.12	2450	-26.33	20240205	1703	5.99	20240416	2650	-31.89	20231109	1478	22.12	20231006	1.19	N	013520	500	250 억	905859	N	N	41	N	N
88	20240516	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-3	5	-0.17	17921518	9952	37.04	1796	1809	1796	2340	1263	1803	1800.80	1.81	3719	1826	1814	1802	1790	1778	1808	1784	250	537	500	1150	1	1	50051252	901	26.09	0.56	12	0.02	69.00	3242.00	2650	20231109	-32.08	1478	20231006	21.79	2450	-26.53	20240205	1703	5.70	20240416	2650	-32.08	20231109	1478	21.79	20231006	1.19	N	013520	500	250 억	905859	N	N	41	N	N
89	20240516	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-5	5	-0.28	11347016	6301	23.45	1796	1802	1796	2340	1263	1803	1800.83	1.81	4298	1826	1814	1802	1790	1778	1808	1784	250	537	500	1150	1	1	50051252	900	26.06	0.55	12	0.01	69.00	3242.00	2650	20231109	-32.15	1478	20231006	21.65	2450	-26.61	20240205	1703	5.58	20240416	2650	-32.15	20231109	1478	21.65	20231006	1.19	N	013520	500	250 억	905859	N	N	41	N	N
90	20240514	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1803	-2	5	-0.11	48474870	26869	97.83	1807	1814	1790	2345	1264	1805	1804.12	1.82	-2934	1817	1810	1800	1793	1783	1814	1797	250	540	500	1150	1	1	50051252	902	26.13	0.56	12	0.05	69.00	3242.00	2650	20231109	-31.96	1478	20231006	21.99	2450	-26.41	20240205	1703	5.87	20240416	2650	-31.96	20231109	1478	21.99	20231006	1.19	N	013520	500	250 억	908760	N	N	41	N	N
91	20240514	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	0	3	0.00	45947917	25465	92.72	1807	1814	1790	2345	1264	1805	1804.36	1.82	-2712	1817	1810	1800	1793	1783	1814	1797	250	540	500	1150	1	1	50051252	903	26.16	0.56	12	0.05	69.00	3242.00	2650	20231109	-31.89	1478	20231006	22.12	2450	-26.33	20240205	1703	5.99	20240416	2650	-31.89	20231109	1478	22.12	20231006	1.19	N	013520	500	250 억	908760	N	N	37	N	N
92	20240514	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1809	4	2	0.22	35288418	19552	71.19	1807	1810	1790	2345	1264	1805	1804.85	1.82	-2804	1817	1810	1800	1793	1783	1814	1797	250	540	500	1150	1	1	50051252	905	26.22	0.56	12	0.04	69.00	3242.00	2650	20231109	-31.74	1478	20231006	22.40	2450	-26.16	20240205	1703	6.22	20240416	2650	-31.74	20231109	1478	22.40	20231006	1.19	N	013520	500	250 억	908760	N	N	37	N	N
93	20240514	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1808	3	2	0.17	33700078	18673	67.99	1807	1810	1790	2345	1264	1805	1804.75	1.82	-2726	1817	1810	1800	1793	1783	1814	1797	250	540	500	1150	1	1	50051252	905	26.20	0.56	12	0.04	69.00	3242.00	2650	20231109	-31.77	1478	20231006	22.33	2450	-26.20	20240205	1703	6.17	20240416	2650	-31.77	20231109	1478	22.33	20231006	1.19	N	013520	500	250 억	908760	N	N	37	N	N
94	20240514	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1808	3	2	0.17	31695500	17562	63.94	1807	1810	1790	2345	1264	1805	1804.78	1.82	-3127	1817	1810	1800	1793	1783	1814	1797	250	540	500	1150	1	1	50051252	905	26.20	0.56	12	0.04	69.00	3242.00	2650	20231109	-31.77	1478	20231006	22.33	2450	-26.20	20240205	1703	6.17	20240416	2650	-31.77	20231109	1478	22.33	20231006	1.19	N	013520	500	250 억	908760	N	N	37	N	N
95	20240514	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1809	4	2	0.22	25093875	13909	50.64	1807	1810	1790	2345	1264	1805	1804.15	1.82	-2216	1817	1810	1800	1793	1783	1814	1797	250	540	500	1150	1	1	50051252	905	26.22	0.56	12	0.03	69.00	3242.00	2650	20231109	-31.74	1478	20231006	22.40	2450	-26.16	20240205	1703	6.22	20240416	2650	-31.74	20231109	1478	22.40	20231006	1.19	N	013520	500	250 억	908760	N	N	37	N	N
96	20240514	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1806	1	2	0.06	10248668	5679	20.68	1807	1810	1790	2345	1264	1805	1804.66	1.82	-716	1817	1810	1800	1793	1783	1814	1797	250	540	500	1150	1	1	50051252	904	26.17	0.56	12	0.01	69.00	3242.00	2650	20231109	-31.85	1478	20231006	22.19	2450	-26.29	20240205	1703	6.05	20240416	2650	-31.85	20231109	1478	22.19	20231006	1.19	N	013520	500	250 억	908760	N	N	37	N	N
97	20240514	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1806	1	2	0.06	2342618	1297	4.72	1807	1807	1804	2345	1264	1805	1806.18	1.82	-72	1817	1810	1800	1793	1783	1814	1797	250	540	500	1150	1	1	50051252	904	26.17	0.56	12	0.00	69.00	3242.00	2650	20231109	-31.85	1478	20231006	22.19	2450	-26.29	20240205	1703	6.05	20240416	2650	-31.85	20231109	1478	22.19	20231006	1.19	N	013520	500	250 억	908760	N	N	37	N	N
98	20240513	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	1	2	0.06	49389734	27462	102.97	1799	1807	1790	2345	1263	1804	1798.46	1.82	-3249	1823	1813	1799	1789	1775	1818	1794	250	541	500	1150	1	1	50051252	903	26.16	0.56	12	0.05	69.00	3242.00	2650	20231109	-31.89	1478	20231006	22.12	2450	-26.33	20240205	1703	5.99	20240416	2650	-31.89	20231109	1478	22.12	20231006	1.18	N	013520	500	250 억	912009	N	N	37	N	N
99	20240513	150252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	-7	5	-0.39	46083505	25624	96.07	1799	1807	1790	2345	1263	1804	1798.44	1.82	-2668	1823	1813	1799	1789	1775	1818	1794	250	541	500	1150	1	1	50051252	899	26.04	0.55	12	0.05	69.00	3242.00	2650	20231109	-32.19	1478	20231006	21.58	2450	-26.65	20240205	1703	5.52	20240416	2650	-32.19	20231109	1478	21.58	20231006	1.18	N	013520	500	250 억	912009	N	N	39	N	N
100	20240513	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	-7	5	-0.39	35997223	20013	75.04	1799	1807	1790	2345	1263	1804	1798.68	1.82	-2302	1823	1813	1799	1789	1775	1818	1794	250	541	500	1150	1	1	50051252	899	26.04	0.55	12	0.04	69.00	3242.00	2650	20231109	-32.19	1478	20231006	21.58	2450	-26.65	20240205	1703	5.52	20240416	2650	-32.19	20231109	1478	21.58	20231006	1.18	N	013520	500	250 억	912009	N	N	39	N	N
101	20240513	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-4	5	-0.22	18103364	10066	37.74	1799	1804	1790	2345	1263	1804	1798.44	1.82	-2371	1823	1813	1799	1789	1775	1818	1794	250	541	500	1150	1	1	50051252	901	26.09	0.56	12	0.02	69.00	3242.00	2650	20231109	-32.08	1478	20231006	21.79	2450	-26.53	20240205	1703	5.70	20240416	2650	-32.08	20231109	1478	21.79	20231006	1.18	N	013520	500	250 억	912009	N	N	39	N	N
102	20240513	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	-5	5	-0.28	15281157	8497	31.86	1799	1804	1790	2345	1263	1804	1798.38	1.82	-1659	1823	1813	1799	1789	1775	1818	1794	250	541	500	1150	1	1	50051252	900	26.07	0.55	12	0.02	69.00	3242.00	2650	20231109	-32.11	1478	20231006	21.72	2450	-26.57	20240205	1703	5.64	20240416	2650	-32.11	20231109	1478	21.72	20231006	1.18	N	013520	500	250 억	912009	N	N	39	N	N
103	20240513	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	-5	5	-0.28	14386760	8000	30.00	1799	1804	1790	2345	1263	1804	1798.31	1.82	-1609	1823	1813	1799	1789	1775	1818	1794	250	541	500	1150	1	1	50051252	900	26.07	0.55	12	0.02	69.00	3242.00	2650	20231109	-32.11	1478	20231006	21.72	2450	-26.57	20240205	1703	5.64	20240416	2650	-32.11	20231109	1478	21.72	20231006	1.18	N	013520	500	250 억	912009	N	N	39	N	N
104	20240513	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1793	-11	5	-0.61	14152890	7870	29.51	1799	1804	1790	2345	1263	1804	1798.29	1.82	-1513	1823	1813	1799	1789	1775	1818	1794	250	541	500	1150	1	1	50051252	897	25.99	0.55	12	0.02	69.00	3242.00	2650	20231109	-32.34	1478	20231006	21.31	2450	-26.82	20240205	1703	5.28	20240416	2650	-32.34	20231109	1478	21.31	20231006	1.18	N	013520	500	250 억	912009	N	N	39	N	N
105	20240513	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	-5	5	-0.28	1200208	667	2.50	1799	1799	1799	2345	1263	1804	1799.00	1.82	-2	1823	1813	1799	1789	1775	1818	1794	250	541	500	1150	1	1	50051252	900	26.07	0.55	12	0.00	69.00	3242.00	2650	20231109	-32.11	1478	20231006	21.72	2450	-26.57	20240205	1703	5.64	20240416	2650	-32.11	20231109	1478	21.72	20231006	1.18	N	013520	500	250 억	912009	N	N	39	N	N
106	20240510	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1804	1	2	0.06	47910711	26671	57.35	1801	1809	1785	2340	1263	1803	1796.33	1.84	-6601	1836	1819	1798	1781	1760	1828	1790	250	537	500	1150	1	1	50051252	903	26.14	0.56	12	0.05	69.00	3242.00	2650	20231109	-31.92	1478	20231006	22.06	2450	-26.37	20240205	1703	5.93	20240416	2650	-31.92	20231109	1478	22.06	20231006	1.18	N	013520	500	250 억	919770	N	N	39	N	N
107	20240510	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1794	-9	5	-0.50	39872292	22200	47.73	1801	1809	1786	2340	1263	1803	1796.05	1.84	-6790	1836	1819	1798	1781	1760	1828	1790	250	537	500	1150	1	1	50051252	898	26.00	0.55	12	0.04	69.00	3242.00	2650	20231109	-32.30	1478	20231006	21.38	2450	-26.78	20240205	1703	5.34	20240416	2650	-32.30	20231109	1478	21.38	20231006	1.18	N	013520	500	250 억	919770	N	N	0	N	N
108	20240510	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1794	-9	5	-0.50	31492169	17520	37.67	1801	1809	1789	2340	1263	1803	1797.50	1.84	-6129	1836	1819	1798	1781	1760	1828	1790	250	537	500	1150	1	1	50051252	898	26.00	0.55	12	0.04	69.00	3242.00	2650	20231109	-32.30	1478	20231006	21.38	2450	-26.78	20240205	1703	5.34	20240416	2650	-32.30	20231109	1478	21.38	20231006	1.18	N	013520	500	250 억	919770	N	N	0	N	N
109	20240510	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1792	-11	5	-0.61	27089793	15061	32.38	1801	1809	1792	2340	1263	1803	1798.67	1.84	-5523	1836	1819	1798	1781	1760	1828	1790	250	537	500	1150	1	1	50051252	897	25.97	0.55	12	0.03	69.00	3242.00	2650	20231109	-32.38	1478	20231006	21.24	2450	-26.86	20240205	1703	5.23	20240416	2650	-32.38	20231109	1478	21.24	20231006	1.18	N	013520	500	250 억	919770	N	N	0	N	N
110	20240510	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-5	5	-0.28	16568439	9200	19.78	1801	1809	1795	2340	1263	1803	1800.92	1.84	-2612	1836	1819	1798	1781	1760	1828	1790	250	537	500	1150	1	1	50051252	900	26.06	0.55	12	0.02	69.00	3242.00	2650	20231109	-32.15	1478	20231006	21.65	2450	-26.61	20240205	1703	5.58	20240416	2650	-32.15	20231109	1478	21.65	20231006	1.18	N	013520	500	250 억	919770	N	N	0	N	N
111	20240510	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-3	5	-0.17	12764403	7084	15.23	1801	1809	1795	2340	1263	1803	1801.86	1.84	-2138	1836	1819	1798	1781	1760	1828	1790	250	537	500	1150	1	1	50051252	901	26.09	0.56	12	0.01	69.00	3242.00	2650	20231109	-32.08	1478	20231006	21.79	2450	-26.53	20240205	1703	5.70	20240416	2650	-32.08	20231109	1478	21.79	20231006	1.18	N	013520	500	250 억	919770	N	N	0	N	N
112	20240510	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1804	1	2	0.06	4828456	2679	5.76	1801	1809	1795	2340	1263	1803	1802.34	1.84	-832	1836	1819	1798	1781	1760	1828	1790	250	537	500	1150	1	1	50051252	903	26.14	0.56	12	0.01	69.00	3242.00	2650	20231109	-31.92	1478	20231006	22.06	2450	-26.37	20240205	1703	5.93	20240416	2650	-31.92	20231109	1478	22.06	20231006	1.18	N	013520	500	250 억	919770	N	N	0	N	N
113	20240510	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	-2	5	-0.11	1004958	558	1.20	1801	1801	1801	2340	1263	1803	1801.00	1.84	-85	1836	1819	1798	1781	1760	1828	1790	250	537	500	1150	1	1	50051252	901	26.10	0.56	12	0.00	69.00	3242.00	2650	20231109	-32.04	1478	20231006	21.85	2450	-26.49	20240205	1703	5.75	20240416	2650	-32.04	20231109	1478	21.85	20231006	1.18	N	013520	500	250 억	919770	N	N	0	N	N
114	20240509	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1803	-3	5	-0.17	83040940	46507	89.97	1789	1815	1777	2345	1265	1806	1785.55	1.86	-11818	1834	1819	1802	1787	1770	1811	1779	250	539	500	1150	1	1	50051252	902	26.13	0.56	12	0.09	69.00	3242.00	2650	20231109	-31.96	1478	20231006	21.99	2450	-26.41	20240205	1703	5.87	20240416	2650	-31.96	20231109	1478	21.99	20231006	1.18	N	013520	500	250 억	931621	N	N	0	N	N
115	20240509	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1784	-22	5	-1.22	78328818	43873	84.87	1789	1815	1777	2345	1265	1806	1785.35	1.86	-10131	1834	1819	1802	1787	1770	1811	1779	250	539	500	1150	1	1	50051252	893	25.86	0.55	12	0.09	69.00	3242.00	2650	20231109	-32.68	1478	20231006	20.70	2450	-27.18	20240205	1703	4.76	20240416	2650	-32.68	20231109	1478	20.70	20231006	1.18	N	013520	500	250 억	931621	N	N	0	N	N
116	20240509	140246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1785	-21	5	-1.16	66177015	37054	71.68	1789	1815	1777	2345	1265	1806	1785.96	1.86	-6481	1834	1819	1802	1787	1770	1811	1779	250	539	500	1150	1	1	50051252	893	25.87	0.55	12	0.07	69.00	3242.00	2650	20231109	-32.64	1478	20231006	20.77	2450	-27.14	20240205	1703	4.82	20240416	2650	-32.64	20231109	1478	20.77	20231006	1.18	N	013520	500	250 억	931621	N	N	0	N	N
117	20240509	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1782	-24	5	-1.33	50894721	28473	55.08	1789	1815	1780	2345	1265	1806	1787.47	1.86	-4608	1834	1819	1802	1787	1770	1811	1779	250	539	500	1150	1	1	50051252	892	25.83	0.55	12	0.06	69.00	3242.00	2650	20231109	-32.75	1478	20231006	20.57	2450	-27.27	20240205	1703	4.64	20240416	2650	-32.75	20231109	1478	20.57	20231006	1.18	N	013520	500	250 억	931621	N	N	0	N	N
118	20240509	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1782	-24	5	-1.33	39748882	22226	43.00	1789	1815	1780	2345	1265	1806	1788.40	1.86	-2715	1834	1819	1802	1787	1770	1811	1779	250	539	500	1150	1	1	50051252	892	25.83	0.55	12	0.04	69.00	3242.00	2650	20231109	-32.75	1478	20231006	20.57	2450	-27.27	20240205	1703	4.64	20240416	2650	-32.75	20231109	1478	20.57	20231006	1.18	N	013520	500	250 억	931621	N	N	0	N	N
119	20240509	110241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-8	5	-0.44	3017659	1675	3.24	1789	1815	1788	2345	1265	1806	1801.59	1.86	-342	1834	1819	1802	1787	1770	1811	1779	250	539	500	1150	1	1	50051252	900	26.06	0.55	12	0.00	69.00	3242.00	2650	20231109	-32.15	1478	20231006	21.65	2450	-26.61	20240205	1703	5.58	20240416	2650	-32.15	20231109	1478	21.65	20231006	1.18	N	013520	500	250 억	931621	N	N	0	N	N
120	20240509	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1810	4	2	0.22	2015721	1118	2.16	1789	1815	1788	2345	1265	1806	1802.97	1.86	-185	1834	1819	1802	1787	1770	1811	1779	250	539	500	1150	1	1	50051252	906	26.23	0.56	12	0.00	69.00	3242.00	2650	20231109	-31.70	1478	20231006	22.46	2450	-26.12	20240205	1703	6.28	20240416	2650	-31.70	20231109	1478	22.46	20231006	1.18	N	013520	500	250 억	931621	N	N	0	N	N
121	20240509	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1806	0	3	0.00	0	0	0.00	0	0	0	2345	1265	1806	0.00	1.86	0	1834	1819	1802	1787	1770	1811	1779	250	539	500	1150	1	1	50051252	904	26.17	0.56	12	0.00	69.00	3242.00	2650	20231109	-31.85	1478	20231006	22.19	2450	-26.29	20240205	1703	6.05	20240416	2650	-31.85	20231109	1478	22.19	20231006	1.18	N	013520	500	250 억	931621	N	N	0	N	N
122	20240508	160241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1806	-10	5	-0.55	92820048	51685	69.21	1810	1817	1785	2360	1272	1816	1795.86	1.88	-21074	1876	1846	1815	1785	1754	1830	1769	250	544	500	1160	1	1	50051252	904	26.17	0.56	12	0.10	69.00	3242.00	2650	20231109	-31.85	1478	20231006	22.19	2450	-26.29	20240205	1703	6.05	20240416	2650	-31.85	20231109	1478	22.19	20231006	1.18	N	013520	500	250 억	942001	N	N	1	N	N
123	20240508	150244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1802	-14	5	-0.77	85878619	47822	64.04	1810	1817	1785	2360	1272	1816	1795.80	1.88	-19321	1876	1846	1815	1785	1754	1830	1769	250	544	500	1160	1	1	50051252	902	26.12	0.56	12	0.10	69.00	3242.00	2650	20231109	-32.00	1478	20231006	21.92	2450	-26.45	20240205	1703	5.81	20240416	2650	-32.00	20231109	1478	21.92	20231006	1.18	N	013520	500	250 억	942001	N	N	1	N	N
124	20240508	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1813	-3	5	-0.17	46965741	26107	34.96	1810	1817	1787	2360	1272	1816	1798.97	1.88	-12072	1876	1846	1815	1785	1754	1830	1769	250	544	500	1160	1	1	50051252	907	26.28	0.56	12	0.05	69.00	3242.00	2650	20231109	-31.58	1478	20231006	22.67	2450	-26.00	20240205	1703	6.46	20240416	2650	-31.58	20231109	1478	22.67	20231006	1.18	N	013520	500	250 억	942001	N	N	1	N	N
125	20240508	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1802	-14	5	-0.77	33444758	18623	24.94	1810	1810	1787	2360	1272	1816	1795.88	1.88	-8633	1876	1846	1815	1785	1754	1830	1769	250	544	500	1160	1	1	50051252	902	26.12	0.56	12	0.04	69.00	3242.00	2650	20231109	-32.00	1478	20231006	21.92	2450	-26.45	20240205	1703	5.81	20240416	2650	-32.00	20231109	1478	21.92	20231006	1.18	N	013520	500	250 억	942001	N	N	1	N	N
126	20240508	120241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1802	-14	5	-0.77	32012514	17828	23.87	1810	1810	1787	2360	1272	1816	1795.63	1.88	-8077	1876	1846	1815	1785	1754	1830	1769	250	544	500	1160	1	1	50051252	902	26.12	0.56	12	0.04	69.00	3242.00	2650	20231109	-32.00	1478	20231006	21.92	2450	-26.45	20240205	1703	5.81	20240416	2650	-32.00	20231109	1478	21.92	20231006	1.18	N	013520	500	250 억	942001	N	N	1	N	N
127	20240508	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	-17	5	-0.94	15492470	8639	11.57	1810	1810	1787	2360	1272	1816	1793.32	1.88	-3602	1876	1846	1815	1785	1754	1830	1769	250	544	500	1160	1	1	50051252	900	26.07	0.55	12	0.02	69.00	3242.00	2650	20231109	-32.11	1478	20231006	21.72	2450	-26.57	20240205	1703	5.64	20240416	2650	-32.11	20231109	1478	21.72	20231006	1.18	N	013520	500	250 억	942001	N	N	1	N	N
128	20240508	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1787	-29	5	-1.60	10406544	5810	7.78	1810	1810	1787	2360	1272	1816	1791.14	1.88	-1245	1876	1846	1815	1785	1754	1830	1769	250	544	500	1160	1	1	50051252	894	25.90	0.55	12	0.01	69.00	3242.00	2650	20231109	-32.57	1478	20231006	20.91	2450	-27.06	20240205	1703	4.93	20240416	2650	-32.57	20231109	1478	20.91	20231006	1.18	N	013520	500	250 억	942001	N	N	1	N	N
129	20240508	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1791	-25	5	-1.38	111780	62	0.08	1810	1810	1791	2360	1272	1816	1802.90	1.88	-57	1876	1846	1815	1785	1754	1830	1769	250	544	500	1160	1	1	50051252	896	25.96	0.55	12	0.00	69.00	3242.00	2650	20231109	-32.42	1478	20231006	21.18	2450	-26.90	20240205	1703	5.17	20240416	2650	-32.42	20231109	1478	21.18	20231006	1.18	N	013520	500	250 억	942001	N	N	1	N	N
130	20240503	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1813	-7	5	-0.38	59126088	32612	47.57	1808	1824	1804	2365	1274	1820	1813.02	1.93	-13375	1873	1846	1813	1786	1753	1830	1770	250	545	500	1160	1	1	50051252	907	26.28	0.56	12	0.07	69.00	3242.00	2650	20231109	-31.58	1478	20231006	22.67	2450	-26.00	20240205	1703	6.46	20240416	2650	-31.58	20231109	1478	22.67	20231006	1.18	N	013520	500	250 억	963916	N	N	61	N	N
131	20240503	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1806	-14	5	-0.77	54492401	30048	43.83	1808	1824	1806	2365	1274	1820	1813.51	1.93	-12500	1873	1846	1813	1786	1753	1830	1770	250	545	500	1160	1	1	50051252	904	26.17	0.56	12	0.06	69.00	3242.00	2650	20231109	-31.85	1478	20231006	22.19	2450	-26.29	20240205	1703	6.05	20240416	2650	-31.85	20231109	1478	22.19	20231006	1.18	N	013520	500	250 억	963916	N	N	61	N	N
132	20240503	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	-2	5	-0.11	39379015	21704	31.66	1808	1824	1807	2365	1274	1820	1814.37	1.93	-7166	1873	1846	1813	1786	1753	1830	1770	250	545	500	1160	1	1	50051252	910	26.35	0.56	12	0.04	69.00	3242.00	2650	20231109	-31.40	1478	20231006	23.00	2450	-25.80	20240205	1703	6.75	20240416	2650	-31.40	20231109	1478	23.00	20231006	1.18	N	013520	500	250 억	963916	N	N	61	N	N
133	20240503	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1815	-5	5	-0.27	33802440	18630	27.17	1808	1824	1807	2365	1274	1820	1814.41	1.93	-6054	1873	1846	1813	1786	1753	1830	1770	250	545	500	1160	1	1	50051252	908	26.30	0.56	12	0.04	69.00	3242.00	2650	20231109	-31.51	1478	20231006	22.80	2450	-25.92	20240205	1703	6.58	20240416	2650	-31.51	20231109	1478	22.80	20231006	1.18	N	013520	500	250 억	963916	N	N	61	N	N
134	20240503	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1813	-7	5	-0.38	28139678	15513	22.63	1808	1824	1807	2365	1274	1820	1813.94	1.93	-4307	1873	1846	1813	1786	1753	1830	1770	250	545	500	1160	1	1	50051252	907	26.28	0.56	12	0.03	69.00	3242.00	2650	20231109	-31.58	1478	20231006	22.67	2450	-26.00	20240205	1703	6.46	20240416	2650	-31.58	20231109	1478	22.67	20231006	1.18	N	013520	500	250 억	963916	N	N	61	N	N
135	20240503	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1807	-13	5	-0.71	23115335	12738	18.58	1808	1824	1807	2365	1274	1820	1814.68	1.93	-2014	1873	1846	1813	1786	1753	1830	1770	250	545	500	1160	1	1	50051252	904	26.19	0.56	12	0.03	69.00	3242.00	2650	20231109	-31.81	1478	20231006	22.26	2450	-26.24	20240205	1703	6.11	20240416	2650	-31.81	20231109	1478	22.26	20231006	1.18	N	013520	500	250 억	963916	N	N	61	N	N
136	20240503	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	2	2	0.11	4291344	2359	3.44	1808	1824	1808	2365	1274	1820	1819.14	1.93	-422	1873	1846	1813	1786	1753	1830	1770	250	545	500	1160	1	1	50051252	912	26.41	0.56	12	0.00	69.00	3242.00	2650	20231109	-31.25	1478	20231006	23.27	2450	-25.63	20240205	1703	6.99	20240416	2650	-31.25	20231109	1478	23.27	20231006	1.18	N	013520	500	250 억	963916	N	N	61	N	N
137	20240503	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1808	-12	5	-0.66	86795	48	0.07	1808	1819	1808	2365	1274	1820	1808.23	1.93	-12	1873	1846	1813	1786	1753	1830	1770	250	545	500	1160	1	1	50051252	905	26.20	0.56	12	0.00	69.00	3242.00	2650	20231109	-31.77	1478	20231006	22.33	2450	-26.20	20240205	1703	6.17	20240416	2650	-31.77	20231109	1478	22.33	20231006	1.18	N	013520	500	250 억	963916	N	N	61	N	N
138	20240502	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1820	21	2	1.17	123371618	68527	214.91	1840	1840	1780	2335	1260	1799	1800.25	1.94	-11160	1851	1824	1805	1778	1759	1815	1769	250	536	500	1150	1	1	50051252	911	26.38	0.56	12	0.14	69.00	3242.00	2650	20231109	-31.32	1478	20231006	23.14	2450	-25.71	20240205	1703	6.87	20240416	2650	-31.32	20231109	1478	23.14	20231006	1.18	N	013520	500	250 억	971929	N	N	61	N	N
139	20240502	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1826	27	2	1.50	119364031	66324	208.00	1840	1840	1780	2335	1260	1799	1799.71	1.94	-10929	1851	1824	1805	1778	1759	1815	1769	250	536	500	1150	1	1	50051252	914	26.46	0.56	12	0.13	69.00	3242.00	2650	20231109	-31.09	1478	20231006	23.55	2450	-25.47	20240205	1703	7.22	20240416	2650	-31.09	20231109	1478	23.55	20231006	1.18	N	013520	500	250 억	971929	N	N	0	N	N
140	20240502	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	6	2	0.33	113620838	63151	198.05	1840	1840	1780	2335	1260	1799	1799.19	1.94	-11674	1851	1824	1805	1778	1759	1815	1769	250	536	500	1150	1	1	50051252	903	26.16	0.56	12	0.13	69.00	3242.00	2650	20231109	-31.89	1478	20231006	22.12	2450	-26.33	20240205	1703	5.99	20240416	2650	-31.89	20231109	1478	22.12	20231006	1.18	N	013520	500	250 억	971929	N	N	0	N	N
141	20240502	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1803	4	2	0.22	111693561	62082	194.69	1840	1840	1780	2335	1260	1799	1799.13	1.94	-11689	1851	1824	1805	1778	1759	1815	1769	250	536	500	1150	1	1	50051252	902	26.13	0.56	12	0.12	69.00	3242.00	2650	20231109	-31.96	1478	20231006	21.99	2450	-26.41	20240205	1703	5.87	20240416	2650	-31.96	20231109	1478	21.99	20231006	1.18	N	013520	500	250 억	971929	N	N	0	N	N
142	20240502	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1806	7	2	0.39	101340096	56336	176.67	1840	1840	1780	2335	1260	1799	1798.85	1.94	-7353	1851	1824	1805	1778	1759	1815	1769	250	536	500	1150	1	1	50051252	904	26.17	0.56	12	0.11	69.00	3242.00	2650	20231109	-31.85	1478	20231006	22.19	2450	-26.29	20240205	1703	6.05	20240416	2650	-31.85	20231109	1478	22.19	20231006	1.18	N	013520	500	250 억	971929	N	N	0	N	N
143	20240502	110242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1803	4	2	0.22	98244090	54617	171.28	1840	1840	1780	2335	1260	1799	1798.78	1.94	-6813	1851	1824	1805	1778	1759	1815	1769	250	536	500	1150	1	1	50051252	902	26.13	0.56	12	0.11	69.00	3242.00	2650	20231109	-31.96	1478	20231006	21.99	2450	-26.41	20240205	1703	5.87	20240416	2650	-31.96	20231109	1478	21.99	20231006	1.18	N	013520	500	250 억	971929	N	N	0	N	N
144	20240502	100243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	0	3	0.00	94205810	52374	164.25	1840	1840	1780	2335	1260	1799	1798.71	1.94	-6508	1851	1824	1805	1778	1759	1815	1769	250	536	500	1150	1	1	50051252	900	26.07	0.55	12	0.10	69.00	3242.00	2650	20231109	-32.11	1478	20231006	21.72	2450	-26.57	20240205	1703	5.64	20240416	2650	-32.11	20231109	1478	21.72	20231006	1.18	N	013520	500	250 억	971929	N	N	0	N	N
145	20240502	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1812	13	2	0.72	765346	416	1.30	1840	1840	1812	2335	1260	1799	1839.77	1.94	-309	1851	1824	1805	1778	1759	1815	1769	250	536	500	1150	1	1	50051252	907	26.26	0.56	12	0.00	69.00	3242.00	2650	20231109	-31.62	1478	20231006	22.60	2450	-26.04	20240205	1703	6.40	20240416	2650	-31.62	20231109	1478	22.60	20231006	1.18	N	013520	500	250 억	971929	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History