KissMeData/018500/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 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	160337	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1780	-17	5	-0.95	257858755	144664	68.27	1792	1810	1768	2335	1258	1797	1782.47	2.76	-5232	1884	1840	1813	1769	1742	1827	1756	234	538	500	1250	1	1	46754933	832	4.58	0.93	03	0.31	389.00	1919.00	4250	20230712	-58.12	1101	20230524	61.67	2070	-14.01	20240213	1581	12.59	20240419	4250	-58.12	20230712	1178	51.10	20230531	0.85	N	018500	500	233 억	1289260	N	N	0	N	N
3	20240531	150338	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1796	-1	5	-0.06	246312385	138201	65.22	1792	1810	1768	2335	1258	1797	1782.28	2.76	-1374	1884	1840	1813	1769	1742	1827	1756	234	538	500	1250	1	1	46754933	840	4.62	0.94	03	0.30	389.00	1919.00	4250	20230712	-57.74	1101	20230524	63.12	2070	-13.24	20240213	1581	13.60	20240419	4250	-57.74	20230712	1178	52.46	20230531	0.85	N	018500	500	233 억	1289260	N	N	0	N	N
4	20240531	140336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1785	-12	5	-0.67	199032697	111686	52.71	1792	1810	1768	2335	1258	1797	1782.07	2.76	2845	1884	1840	1813	1769	1742	1827	1756	234	538	500	1250	1	1	46754933	835	4.59	0.93	03	0.24	389.00	1919.00	4250	20230712	-58.00	1101	20230524	62.13	2070	-13.77	20240213	1581	12.90	20240419	4250	-58.00	20230712	1178	51.53	20230531	0.85	N	018500	500	233 억	1289260	N	N	0	N	N
5	20240531	130337	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1778	-19	5	-1.06	192015013	107748	50.85	1792	1810	1768	2335	1258	1797	1782.07	2.76	3446	1884	1840	1813	1769	1742	1827	1756	234	538	500	1250	1	1	46754933	831	4.57	0.93	03	0.23	389.00	1919.00	4250	20230712	-58.16	1101	20230524	61.49	2070	-14.11	20240213	1581	12.46	20240419	4250	-58.16	20230712	1178	50.93	20230531	0.85	N	018500	500	233 억	1289260	N	N	0	N	N
6	20240531	120339	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1782	-15	5	-0.83	178160488	99971	47.18	1792	1810	1768	2335	1258	1797	1782.12	2.76	-546	1884	1840	1813	1769	1742	1827	1756	234	538	500	1250	1	1	46754933	833	4.58	0.93	03	0.21	389.00	1919.00	4250	20230712	-58.07	1101	20230524	61.85	2070	-13.91	20240213	1581	12.71	20240419	4250	-58.07	20230712	1178	51.27	20230531	0.85	N	018500	500	233 억	1289260	N	N	0	N	N
7	20240531	110337	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1785	-12	5	-0.67	127386785	71375	33.69	1792	1810	1775	2335	1258	1797	1784.75	2.76	-2625	1884	1840	1813	1769	1742	1827	1756	234	538	500	1250	1	1	46754933	835	4.59	0.93	03	0.15	389.00	1919.00	4250	20230712	-58.00	1101	20230524	62.13	2070	-13.77	20240213	1581	12.90	20240419	4250	-58.00	20230712	1178	51.53	20230531	0.85	N	018500	500	233 억	1289260	N	N	0	N	N
8	20240531	100338	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1779	-18	5	-1.00	77417986	43330	20.45	1792	1810	1779	2335	1258	1797	1786.71	2.76	-6851	1884	1840	1813	1769	1742	1827	1756	234	538	500	1250	1	1	46754933	832	4.57	0.93	03	0.09	389.00	1919.00	4250	20230712	-58.14	1101	20230524	61.58	2070	-14.06	20240213	1581	12.52	20240419	4250	-58.14	20230712	1178	51.02	20230531	0.85	N	018500	500	233 억	1289260	N	N	0	N	N
9	20240531	090337	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1792	-5	5	-0.28	1180932	659	0.31	1792	1795	1792	2335	1258	1797	1792.01	2.76	-624	1884	1840	1813	1769	1742	1827	1756	234	538	500	1250	1	1	46754933	838	4.61	0.93	03	0.00	389.00	1919.00	4250	20230712	-57.84	1101	20230524	62.76	2070	-13.43	20240213	1581	13.35	20240419	4250	-57.84	20230712	1178	52.12	20230531	0.85	N	018500	500	233 억	1289260	N	N	0	N	N
10	20240530	160335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1797	-27	5	-1.48	383787984	211678	85.97	1814	1857	1786	2370	1277	1824	1813.07	2.92	-72743	1844	1834	1814	1804	1784	1839	1809	234	546	500	1270	1	1	46754933	840	4.62	0.94	03	0.45	389.00	1919.00	4250	20230712	-57.72	1101	20230523	63.22	2070	-13.19	20240213	1581	13.66	20240419	4250	-57.72	20230712	1120	60.45	20230530	0.85	N	018500	500	233 억	1365309	N	N	0	N	N
11	20240530	150336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1797	-27	5	-1.48	355099459	195666	79.47	1814	1857	1786	2370	1277	1824	1814.82	2.92	-61199	1844	1834	1814	1804	1784	1839	1809	234	546	500	1270	1	1	46754933	840	4.62	0.94	03	0.42	389.00	1919.00	4250	20230712	-57.72	1101	20230523	63.22	2070	-13.19	20240213	1581	13.66	20240419	4250	-57.72	20230712	1120	60.45	20230530	0.85	N	018500	500	233 억	1365309	N	N	0	N	N
12	20240530	140336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1799	-25	5	-1.37	299962794	164915	66.98	1814	1857	1799	2370	1277	1824	1818.89	2.92	-55716	1844	1834	1814	1804	1784	1839	1809	234	546	500	1270	1	1	46754933	841	4.62	0.94	03	0.35	389.00	1919.00	4250	20230712	-57.67	1101	20230523	63.40	2070	-13.09	20240213	1581	13.79	20240419	4250	-57.67	20230712	1120	60.62	20230530	0.85	N	018500	500	233 억	1365309	N	N	0	N	N
13	20240530	130336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1809	-15	5	-0.82	228102773	125073	50.80	1814	1857	1808	2370	1277	1824	1823.76	2.92	-29921	1844	1834	1814	1804	1784	1839	1809	234	546	500	1270	1	1	46754933	846	4.65	0.94	03	0.27	389.00	1919.00	4250	20230712	-57.44	1101	20230523	64.31	2070	-12.61	20240213	1581	14.42	20240419	4250	-57.44	20230712	1120	61.52	20230530	0.85	N	018500	500	233 억	1365309	N	N	0	N	N
14	20240530	120336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1817	-7	5	-0.38	201626077	110448	44.86	1814	1857	1810	2370	1277	1824	1825.53	2.92	-18285	1844	1834	1814	1804	1784	1839	1809	234	546	500	1270	1	1	46754933	850	4.67	0.95	03	0.24	389.00	1919.00	4250	20230712	-57.25	1101	20230523	65.03	2070	-12.22	20240213	1581	14.93	20240419	4250	-57.25	20230712	1120	62.23	20230530	0.85	N	018500	500	233 억	1365309	N	N	0	N	N
15	20240530	110336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1823	-1	5	-0.05	160111186	87580	35.57	1814	1857	1810	2370	1277	1824	1828.17	2.92	-9067	1844	1834	1814	1804	1784	1839	1809	234	546	500	1270	1	1	46754933	852	4.69	0.95	03	0.19	389.00	1919.00	4250	20230712	-57.11	1101	20230523	65.58	2070	-11.93	20240213	1581	15.31	20240419	4250	-57.11	20230712	1120	62.77	20230530	0.85	N	018500	500	233 억	1365309	N	N	0	N	N
16	20240530	100337	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1820	-4	5	-0.22	133039519	72717	29.53	1814	1857	1810	2370	1277	1824	1829.55	2.92	-12702	1844	1834	1814	1804	1784	1839	1809	234	546	500	1270	1	1	46754933	851	4.68	0.95	03	0.16	389.00	1919.00	4250	20230712	-57.18	1101	20230523	65.30	2070	-12.08	20240213	1581	15.12	20240419	4250	-57.18	20230712	1120	62.50	20230530	0.85	N	018500	500	233 억	1365309	N	N	0	N	N
17	20240530	090336	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1824	0	3	0.00	6256226	3434	1.39	1814	1824	1810	2370	1277	1824	1821.85	2.92	-1055	1844	1834	1814	1804	1784	1839	1809	234	546	500	1270	1	1	46754933	853	4.69	0.95	03	0.01	389.00	1919.00	4250	20230712	-57.08	1101	20230523	65.67	2070	-11.88	20240213	1581	15.37	20240419	4250	-57.08	20230712	1120	62.86	20230530	0.85	N	018500	500	233 억	1365309	N	N	0	N	N
18	20240529	160333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1824	17	2	0.94	440967281	244417	161.01	1808	1824	1794	2345	1265	1807	1803.86	2.79	68209	1843	1824	1806	1787	1769	1816	1779	234	538	500	1260	1	1	46754933	853	4.69	0.95	03	0.52	389.00	1919.00	4250	20230712	-57.08	1101	20230523	65.67	2070	-11.88	20240213	1581	15.37	20240419	4250	-57.08	20230712	1120	62.86	20230530	0.79	N	018500	500	233 억	1304881	N	N	0	N	N
19	20240529	150334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1811	4	2	0.22	378610462	210149	138.43	1808	1815	1794	2345	1265	1807	1801.63	2.79	67435	1843	1824	1806	1787	1769	1816	1779	234	538	500	1260	1	1	46754933	847	4.66	0.94	03	0.45	389.00	1919.00	4250	20230712	-57.39	1101	20230523	64.49	2070	-12.51	20240213	1581	14.55	20240419	4250	-57.39	20230712	1120	61.70	20230530	0.79	N	018500	500	233 억	1304881	N	N	0	N	N
20	20240529	140334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1802	-5	5	-0.28	333965859	185459	122.17	1808	1812	1794	2345	1265	1807	1800.75	2.79	62087	1843	1824	1806	1787	1769	1816	1779	234	538	500	1260	1	1	46754933	843	4.63	0.94	03	0.40	389.00	1919.00	4250	20230712	-57.60	1101	20230523	63.67	2070	-12.95	20240213	1581	13.98	20240419	4250	-57.60	20230712	1120	60.89	20230530	0.79	N	018500	500	233 억	1304881	N	N	0	N	N
21	20240529	130333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1800	-7	5	-0.39	312693606	173663	114.40	1808	1812	1794	2345	1265	1807	1800.58	2.79	58963	1843	1824	1806	1787	1769	1816	1779	234	538	500	1260	1	1	46754933	842	4.63	0.94	03	0.37	389.00	1919.00	4250	20230712	-57.65	1101	20230523	63.49	2070	-13.04	20240213	1581	13.85	20240419	4250	-57.65	20230712	1120	60.71	20230530	0.79	N	018500	500	233 억	1304881	N	N	0	N	N
22	20240529	120335	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1806	-1	5	-0.06	212681589	118078	77.78	1808	1812	1794	2345	1265	1807	1801.20	2.79	28588	1843	1824	1806	1787	1769	1816	1779	234	538	500	1260	1	1	46754933	844	4.64	0.94	03	0.25	389.00	1919.00	4250	20230712	-57.51	1101	20230523	64.03	2070	-12.75	20240213	1581	14.23	20240419	4250	-57.51	20230712	1120	61.25	20230530	0.79	N	018500	500	233 억	1304881	N	N	0	N	N
23	20240529	110334	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1796	-11	5	-0.61	175224395	97262	64.07	1808	1812	1794	2345	1265	1807	1801.57	2.79	24806	1843	1824	1806	1787	1769	1816	1779	234	538	500	1260	1	1	46754933	840	4.62	0.94	03	0.21	389.00	1919.00	4250	20230712	-57.74	1101	20230523	63.12	2070	-13.24	20240213	1581	13.60	20240419	4250	-57.74	20230712	1120	60.36	20230530	0.79	N	018500	500	233 억	1304881	N	N	0	N	N
24	20240529	100332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1798	-9	5	-0.50	101791376	56490	37.21	1808	1810	1794	2345	1265	1807	1801.94	2.79	2106	1843	1824	1806	1787	1769	1816	1779	234	538	500	1260	1	1	46754933	841	4.62	0.94	03	0.12	389.00	1919.00	4250	20230712	-57.69	1101	20230523	63.31	2070	-13.14	20240213	1581	13.73	20240419	4250	-57.69	20230712	1120	60.54	20230530	0.79	N	018500	500	233 억	1304881	N	N	0	N	N
25	20240529	090332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1804	-3	5	-0.17	6210964	3440	2.27	1808	1808	1794	2345	1265	1807	1805.51	2.79	-1320	1843	1824	1806	1787	1769	1816	1779	234	538	500	1260	1	1	46754933	843	4.64	0.94	03	0.01	389.00	1919.00	4250	20230712	-57.55	1101	20230523	63.85	2070	-12.85	20240213	1581	14.10	20240419	4250	-57.55	20230712	1120	61.07	20230530	0.79	N	018500	500	233 억	1304881	N	N	0	N	N
26	20240528	160331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1807	-2	5	-0.11	272583977	151424	18.32	1825	1825	1788	2350	1267	1809	1800.12	2.82	-13602	1881	1844	1813	1776	1745	1829	1761	234	541	500	1260	1	1	46754933	845	4.65	0.94	03	0.32	389.00	1919.00	4250	20230712	-57.48	1101	20230523	64.12	2070	-12.71	20240213	1581	14.29	20240419	4250	-57.48	20230712	1120	61.34	20230530	0.81	N	018500	500	233 억	1316167	N	N	0	N	N
27	20240528	150333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1809	0	3	0.00	238262986	132462	16.03	1825	1825	1788	2350	1267	1809	1798.73	2.82	-6826	1881	1844	1813	1776	1745	1829	1761	234	541	500	1260	1	1	46754933	846	4.65	0.94	03	0.28	389.00	1919.00	4250	20230712	-57.44	1101	20230523	64.31	2070	-12.61	20240213	1581	14.42	20240419	4250	-57.44	20230712	1120	61.52	20230530	0.81	N	018500	500	233 억	1316167	N	N	0	N	N
28	20240528	140333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1802	-7	5	-0.39	197229884	109709	13.28	1825	1825	1788	2350	1267	1809	1797.75	2.82	-11846	1881	1844	1813	1776	1745	1829	1761	234	541	500	1260	1	1	46754933	843	4.63	0.94	03	0.23	389.00	1919.00	4250	20230712	-57.60	1101	20230523	63.67	2070	-12.95	20240213	1581	13.98	20240419	4250	-57.60	20230712	1120	60.89	20230530	0.81	N	018500	500	233 억	1316167	N	N	0	N	N
29	20240528	130331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1797	-12	5	-0.66	172015418	95674	11.58	1825	1825	1788	2350	1267	1809	1797.93	2.82	-8615	1881	1844	1813	1776	1745	1829	1761	234	541	500	1260	1	1	46754933	840	4.62	0.94	03	0.20	389.00	1919.00	4250	20230712	-57.72	1101	20230523	63.22	2070	-13.19	20240213	1581	13.66	20240419	4250	-57.72	20230712	1120	60.45	20230530	0.81	N	018500	500	233 억	1316167	N	N	0	N	N
30	20240528	120332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1803	-6	5	-0.33	155943103	86734	10.50	1825	1825	1788	2350	1267	1809	1797.95	2.82	-7950	1881	1844	1813	1776	1745	1829	1761	234	541	500	1260	1	1	46754933	843	4.63	0.94	03	0.19	389.00	1919.00	4250	20230712	-57.58	1101	20230523	63.76	2070	-12.90	20240213	1581	14.04	20240419	4250	-57.58	20230712	1120	60.98	20230530	0.81	N	018500	500	233 억	1316167	N	N	0	N	N
31	20240528	110331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1799	-10	5	-0.55	131631942	73236	8.86	1825	1825	1788	2350	1267	1809	1797.37	2.82	-18249	1881	1844	1813	1776	1745	1829	1761	234	541	500	1260	1	1	46754933	841	4.62	0.94	03	0.16	389.00	1919.00	4250	20230712	-57.67	1101	20230523	63.40	2070	-13.09	20240213	1581	13.79	20240419	4250	-57.67	20230712	1120	60.62	20230530	0.81	N	018500	500	233 억	1316167	N	N	0	N	N
32	20240528	100333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1788	-21	5	-1.16	94365721	52429	6.34	1825	1825	1788	2350	1267	1809	1799.88	2.82	-15982	1881	1844	1813	1776	1745	1829	1761	234	541	500	1260	1	1	46754933	836	4.60	0.93	03	0.11	389.00	1919.00	4250	20230712	-57.93	1101	20230523	62.40	2070	-13.62	20240213	1581	13.09	20240419	4250	-57.93	20230712	1120	59.64	20230530	0.81	N	018500	500	233 억	1316167	N	N	0	N	N
33	20240528	090333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1824	15	2	0.83	9509980	5238	0.63	1825	1825	1810	2350	1267	1809	1815.57	2.82	-4082	1881	1844	1813	1776	1745	1829	1761	234	541	500	1260	1	1	46754933	853	4.69	0.95	03	0.01	389.00	1919.00	4250	20230712	-57.08	1101	20230523	65.67	2070	-11.88	20240213	1581	15.37	20240419	4250	-57.08	20230712	1120	62.86	20230530	0.81	N	018500	500	233 억	1316167	N	N	0	N	N
34	20240527	160326	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1809	33	2	1.86	1494678011	822391	94.24	1814	1850	1782	2305	1244	1776	1817.48	2.88	-21773	1870	1823	1753	1706	1636	1846	1729	234	529	500	1240	1	1	46754933	846	4.65	0.94	03	1.76	389.00	1919.00	4250	20230712	-57.44	1101	20230523	64.31	2070	-12.61	20240213	1581	14.42	20240419	4250	-57.44	20230712	1120	61.52	20230530	0.81	N	018500	500	233 억	1344669	N	N	0	N	N
35	20240527	150333	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1801	25	2	1.41	1471340237	809468	92.76	1814	1850	1782	2305	1244	1776	1817.66	2.88	-20682	1870	1823	1753	1706	1636	1846	1729	234	529	500	1240	1	1	46754933	842	4.63	0.94	03	1.73	389.00	1919.00	4250	20230712	-57.62	1101	20230523	63.58	2070	-13.00	20240213	1581	13.92	20240419	4250	-57.62	20230712	1120	60.80	20230530	0.81	N	018500	500	233 억	1344669	N	N	0	N	N
36	20240527	140331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1792	16	2	0.90	1396867314	768086	88.01	1814	1850	1782	2305	1244	1776	1818.63	2.88	-12177	1870	1823	1753	1706	1636	1846	1729	234	529	500	1240	1	1	46754933	838	4.61	0.93	03	1.64	389.00	1919.00	4250	20230712	-57.84	1101	20230523	62.76	2070	-13.43	20240213	1581	13.35	20240419	4250	-57.84	20230712	1120	60.00	20230530	0.81	N	018500	500	233 억	1344669	N	N	0	N	N
37	20240527	130332	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1811	35	2	1.97	1314152514	722002	82.73	1814	1850	1785	2305	1244	1776	1820.15	2.88	-12997	1870	1823	1753	1706	1636	1846	1729	234	529	500	1240	1	1	46754933	847	4.66	0.94	03	1.54	389.00	1919.00	4250	20230712	-57.39	1101	20230523	64.49	2070	-12.51	20240213	1581	14.55	20240419	4250	-57.39	20230712	1120	61.70	20230530	0.81	N	018500	500	233 억	1344669	N	N	0	N	N
38	20240527	120331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1829	53	2	2.98	1136118495	624419	71.55	1814	1850	1785	2305	1244	1776	1819.48	2.88	35295	1870	1823	1753	1706	1636	1846	1729	234	529	500	1240	1	1	46754933	855	4.70	0.95	03	1.34	389.00	1919.00	4250	20230712	-56.96	1101	20230523	66.12	2070	-11.64	20240213	1581	15.69	20240419	4250	-56.96	20230712	1120	63.30	20230530	0.81	N	018500	500	233 억	1344669	N	N	0	N	N
39	20240527	110331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1820	44	2	2.48	1028686874	565616	64.81	1814	1850	1785	2305	1244	1776	1818.70	2.88	27409	1870	1823	1753	1706	1636	1846	1729	234	529	500	1240	1	1	46754933	851	4.68	0.95	03	1.21	389.00	1919.00	4250	20230712	-57.18	1101	20230523	65.30	2070	-12.08	20240213	1581	15.12	20240419	4250	-57.18	20230712	1120	62.50	20230530	0.81	N	018500	500	233 억	1344669	N	N	0	N	N
40	20240527	100331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1794	18	2	1.01	876820339	482016	55.23	1814	1850	1785	2305	1244	1776	1819.07	2.88	-3522	1870	1823	1753	1706	1636	1846	1729	234	529	500	1240	1	1	46754933	839	4.61	0.93	03	1.03	389.00	1919.00	4250	20230712	-57.79	1101	20230523	62.94	2070	-13.33	20240213	1581	13.47	20240419	4250	-57.79	20230712	1120	60.18	20230530	0.81	N	018500	500	233 억	1344669	N	N	0	N	N
41	20240527	090331	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1802	26	2	1.46	139434250	77588	8.89	1814	1814	1785	2305	1244	1776	1797.11	2.88	-49283	1870	1823	1753	1706	1636	1846	1729	234	529	500	1240	1	1	46754933	843	4.63	0.94	03	0.17	389.00	1919.00	4250	20230712	-57.60	1101	20230523	63.67	2070	-12.95	20240213	1581	13.98	20240419	4250	-57.60	20230712	1120	60.89	20230530	0.81	N	018500	500	233 억	1344669	N	N	0	N	N
42	20240524	160314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1776	89	2	5.28	1537130050	872163	391.94	1703	1800	1683	2190	1181	1687	1762.43	2.52	158429	1759	1723	1701	1665	1643	1712	1654	234	503	500	1180	1	1	46754933	830	4.57	0.93	03	1.87	389.00	1919.00	4250	20230712	-58.21	1071	20230517	65.83	2070	-14.20	20240213	1581	12.33	20240419	4250	-58.21	20230712	1101	61.31	20230524	0.81	N	018500	500	233 억	1177229	N	N	0	N	N
43	20240524	150316	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1776	89	2	5.28	1462458665	830044	373.02	1703	1800	1683	2190	1181	1687	1761.90	2.52	172785	1759	1723	1701	1665	1643	1712	1654	234	503	500	1180	1	1	46754933	830	4.57	0.93	03	1.78	389.00	1919.00	4250	20230712	-58.21	1071	20230517	65.83	2070	-14.20	20240213	1581	12.33	20240419	4250	-58.21	20230712	1101	61.31	20230524	0.81	N	018500	500	233 억	1177229	N	N	0	N	N
44	20240524	140318	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1781	94	2	5.57	1312944973	746148	335.31	1703	1800	1683	2190	1181	1687	1759.63	2.52	172739	1759	1723	1701	1665	1643	1712	1654	234	503	500	1180	1	1	46754933	833	4.58	0.93	03	1.60	389.00	1919.00	4250	20230712	-58.09	1071	20230517	66.29	2070	-13.96	20240213	1581	12.65	20240419	4250	-58.09	20230712	1101	61.76	20230524	0.81	N	018500	500	233 억	1177229	N	N	0	N	N
45	20240524	130317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1758	71	2	4.21	1147713683	653116	293.51	1703	1800	1683	2190	1181	1687	1757.29	2.52	161284	1759	1723	1701	1665	1643	1712	1654	234	503	500	1180	1	1	46754933	822	4.52	0.92	03	1.40	389.00	1919.00	4250	20230712	-58.64	1071	20230517	64.15	2070	-15.07	20240213	1581	11.20	20240419	4250	-58.64	20230712	1101	59.67	20230524	0.81	N	018500	500	233 억	1177229	N	N	0	N	N
46	20240524	120317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1776	89	2	5.28	1060902877	603868	271.37	1703	1800	1683	2190	1181	1687	1756.85	2.52	146789	1759	1723	1701	1665	1643	1712	1654	234	503	500	1180	1	1	46754933	830	4.57	0.93	03	1.29	389.00	1919.00	4250	20230712	-58.21	1071	20230517	65.83	2070	-14.20	20240213	1581	12.33	20240419	4250	-58.21	20230712	1101	61.31	20230524	0.81	N	018500	500	233 억	1177229	N	N	0	N	N
47	20240524	110315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1746	59	2	3.50	631504992	362008	162.68	1703	1767	1683	2190	1181	1687	1744.45	2.52	94747	1759	1723	1701	1665	1643	1712	1654	234	503	500	1180	1	1	46754933	816	4.49	0.91	03	0.77	389.00	1919.00	4250	20230712	-58.92	1071	20230517	63.03	2070	-15.65	20240213	1581	10.44	20240419	4250	-58.92	20230712	1101	58.58	20230524	0.81	N	018500	500	233 억	1177229	N	N	0	N	N
48	20240524	100318	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1760	73	2	4.33	400189570	230062	103.39	1703	1767	1683	2190	1181	1687	1739.49	2.52	112093	1759	1723	1701	1665	1643	1712	1654	234	503	500	1180	1	1	46754933	823	4.52	0.92	03	0.49	389.00	1919.00	4250	20230712	-58.59	1071	20230517	64.33	2070	-14.98	20240213	1581	11.32	20240419	4250	-58.59	20230712	1101	59.85	20230524	0.81	N	018500	500	233 억	1177229	N	N	0	N	N
49	20240524	090317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1683	-4	5	-0.24	1255623	745	0.33	1703	1703	1683	2190	1181	1687	1685.40	2.52	331	1759	1723	1701	1665	1643	1712	1654	234	503	500	1180	1	1	46754933	787	4.33	0.88	03	0.00	389.00	1919.00	4250	20230712	-60.40	1071	20230517	57.14	2070	-18.70	20240213	1581	6.45	20240419	4250	-60.40	20230712	1101	52.86	20230524	0.81	N	018500	500	233 억	1177229	N	N	0	N	N
50	20240523	160315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1687	-1	5	-0.06	379859288	222227	73.35	1694	1737	1679	2190	1182	1688	1709.33	2.45	29921	1718	1702	1681	1665	1644	1692	1655	234	502	500	1180	1	1	46754933	789	4.34	0.88	03	0.48	389.00	1919.00	4250	20230712	-60.31	1065	20230516	58.40	2070	-18.50	20240213	1581	6.70	20240419	4250	-60.31	20230712	1101	53.22	20230523	0.81	N	018500	500	233 억	1144912	N	N	0	N	N
51	20240523	150317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1691	3	2	0.18	365889616	213950	70.62	1694	1737	1679	2190	1182	1688	1710.16	2.45	32570	1718	1702	1681	1665	1644	1692	1655	234	502	500	1180	1	1	46754933	791	4.35	0.88	03	0.46	389.00	1919.00	4250	20230712	-60.21	1065	20230516	58.78	2070	-18.31	20240213	1581	6.96	20240419	4250	-60.21	20230712	1101	53.59	20230523	0.81	N	018500	500	233 억	1144912	N	N	0	N	N
52	20240523	140318	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1688	0	3	0.00	346083728	202225	66.75	1694	1737	1679	2190	1182	1688	1711.38	2.45	38425	1718	1702	1681	1665	1644	1692	1655	234	502	500	1180	1	1	46754933	789	4.34	0.88	03	0.43	389.00	1919.00	4250	20230712	-60.28	1065	20230516	58.50	2070	-18.45	20240213	1581	6.77	20240419	4250	-60.28	20230712	1101	53.32	20230523	0.81	N	018500	500	233 억	1144912	N	N	0	N	N
53	20240523	130317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1708	20	2	1.18	270254123	157559	52.01	1694	1737	1679	2190	1182	1688	1715.26	2.45	55129	1718	1702	1681	1665	1644	1692	1655	234	502	500	1180	1	1	46754933	799	4.39	0.89	03	0.34	389.00	1919.00	4250	20230712	-59.81	1065	20230516	60.38	2070	-17.49	20240213	1581	8.03	20240419	4250	-59.81	20230712	1101	55.13	20230523	0.81	N	018500	500	233 억	1144912	N	N	0	N	N
54	20240523	120315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1709	21	2	1.24	259501527	151272	49.93	1694	1737	1679	2190	1182	1688	1715.46	2.45	56475	1718	1702	1681	1665	1644	1692	1655	234	502	500	1180	1	1	46754933	799	4.39	0.89	03	0.32	389.00	1919.00	4250	20230712	-59.79	1065	20230516	60.47	2070	-17.44	20240213	1581	8.10	20240419	4250	-59.79	20230712	1101	55.22	20230523	0.81	N	018500	500	233 억	1144912	N	N	0	N	N
55	20240523	110314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1727	39	2	2.31	238662728	139135	45.93	1694	1737	1679	2190	1182	1688	1715.33	2.45	56416	1718	1702	1681	1665	1644	1692	1655	234	502	500	1180	1	1	46754933	807	4.44	0.90	03	0.30	389.00	1919.00	4250	20230712	-59.36	1065	20230516	62.16	2070	-16.57	20240213	1581	9.23	20240419	4250	-59.36	20230712	1101	56.86	20230523	0.81	N	018500	500	233 억	1144912	N	N	0	N	N
56	20240523	100314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1726	38	2	2.25	158153603	92547	30.55	1694	1736	1679	2190	1182	1688	1708.90	2.45	30156	1718	1702	1681	1665	1644	1692	1655	234	502	500	1180	1	1	46754933	807	4.44	0.90	03	0.20	389.00	1919.00	4250	20230712	-59.39	1065	20230516	62.07	2070	-16.62	20240213	1581	9.17	20240419	4250	-59.39	20230712	1101	56.77	20230523	0.81	N	018500	500	233 억	1144912	N	N	0	N	N
57	20240523	090317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1693	5	2	0.30	1613433	953	0.31	1694	1694	1693	2190	1182	1688	1693.00	2.45	502	1718	1702	1681	1665	1644	1692	1655	234	502	500	1180	1	1	46754933	792	4.35	0.88	03	0.00	389.00	1919.00	4250	20230712	-60.16	1065	20230516	58.97	2070	-18.21	20240213	1581	7.08	20240419	4250	-60.16	20230712	1101	53.77	20230523	0.81	N	018500	500	233 억	1144912	N	N	0	N	N
58	20240522	160312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1688	-9	5	-0.53	501641280	299596	161.14	1696	1697	1660	2205	1188	1697	1674.37	2.74	-131700	1737	1716	1695	1674	1653	1727	1685	234	508	500	1180	1	1	46754933	789	4.34	0.88	03	0.64	389.00	1919.00	4250	20230712	-60.28	1065	20230516	58.50	2070	-18.45	20240213	1581	6.77	20240419	4250	-60.28	20230712	1101	53.32	20230523	0.82	N	018500	500	233 억	1281894	N	N	0	N	N
59	20240522	150315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1689	-8	5	-0.47	475094046	283834	152.66	1696	1697	1660	2205	1188	1697	1673.84	2.74	-129630	1737	1716	1695	1674	1653	1727	1685	234	508	500	1180	1	1	46754933	790	4.34	0.88	03	0.61	389.00	1919.00	4250	20230712	-60.26	1065	20230516	58.59	2070	-18.41	20240213	1581	6.83	20240419	4250	-60.26	20230712	1101	53.41	20230523	0.82	N	018500	500	233 억	1281894	N	N	0	N	N
60	20240522	140314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1670	-27	5	-1.59	414120744	247495	133.12	1696	1697	1660	2205	1188	1697	1673.25	2.74	-130955	1737	1716	1695	1674	1653	1727	1685	234	508	500	1180	1	1	46754933	781	4.29	0.87	03	0.53	389.00	1919.00	4250	20230712	-60.71	1065	20230516	56.81	2070	-19.32	20240213	1581	5.63	20240419	4250	-60.71	20230712	1101	51.68	20230523	0.82	N	018500	500	233 억	1281894	N	N	0	N	N
61	20240522	130314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1668	-29	5	-1.71	372485388	222630	119.74	1696	1697	1660	2205	1188	1697	1673.11	2.74	-128043	1737	1716	1695	1674	1653	1727	1685	234	508	500	1180	1	1	46754933	780	4.29	0.87	03	0.48	389.00	1919.00	4250	20230712	-60.75	1065	20230516	56.62	2070	-19.42	20240213	1581	5.50	20240419	4250	-60.75	20230712	1101	51.50	20230523	0.82	N	018500	500	233 억	1281894	N	N	0	N	N
62	20240522	120314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1665	-32	5	-1.89	296215759	177026	95.21	1696	1696	1660	2205	1188	1697	1673.29	2.74	-109864	1737	1716	1695	1674	1653	1727	1685	234	508	500	1180	1	1	46754933	778	4.28	0.87	03	0.38	389.00	1919.00	4250	20230712	-60.82	1065	20230516	56.34	2070	-19.57	20240213	1581	5.31	20240419	4250	-60.82	20230712	1101	51.23	20230523	0.82	N	018500	500	233 억	1281894	N	N	0	N	N
63	20240522	110315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1675	-22	5	-1.30	173012185	103120	55.46	1696	1696	1670	2205	1188	1697	1677.78	2.74	-58992	1737	1716	1695	1674	1653	1727	1685	234	508	500	1180	1	1	46754933	783	4.31	0.87	03	0.22	389.00	1919.00	4250	20230712	-60.59	1065	20230516	57.28	2070	-19.08	20240213	1581	5.95	20240419	4250	-60.59	20230712	1101	52.13	20230523	0.82	N	018500	500	233 억	1281894	N	N	0	N	N
64	20240522	100315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1677	-20	5	-1.18	66666937	39685	21.34	1696	1696	1676	2205	1188	1697	1679.90	2.74	-14695	1737	1716	1695	1674	1653	1727	1685	234	508	500	1180	1	1	46754933	784	4.31	0.87	03	0.08	389.00	1919.00	4250	20230712	-60.54	1065	20230516	57.46	2070	-18.99	20240213	1581	6.07	20240419	4250	-60.54	20230712	1101	52.32	20230523	0.82	N	018500	500	233 억	1281894	N	N	0	N	N
65	20240522	090315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1696	-1	5	-0.06	690202	407	0.22	1696	1696	1692	2205	1188	1697	1695.83	2.74	-106	1737	1716	1695	1674	1653	1727	1685	234	508	500	1180	1	1	46754933	793	4.36	0.88	03	0.00	389.00	1919.00	4250	20230712	-60.09	1065	20230516	59.25	2070	-18.07	20240213	1581	7.27	20240419	4250	-60.09	20230712	1101	54.04	20230523	0.82	N	018500	500	233 억	1281894	N	N	0	N	N
66	20240521	160312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1697	9	2	0.53	313185980	185898	77.65	1680	1716	1674	2190	1182	1688	1684.72	2.66	48495	1736	1711	1694	1669	1652	1703	1661	234	502	500	1180	1	1	46754933	793	4.36	0.88	03	0.40	389.00	1919.00	4250	20230712	-60.07	1065	20230516	59.34	2070	-18.02	20240213	1581	7.34	20240419	4250	-60.07	20230712	1101	54.13	20230523	0.82	N	018500	500	233 억	1243649	N	N	0	N	N
67	20240521	150313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1688	0	3	0.00	308986508	183417	76.61	1680	1716	1674	2190	1182	1688	1684.61	2.66	48841	1736	1711	1694	1669	1652	1703	1661	234	502	500	1180	1	1	46754933	789	4.34	0.88	03	0.39	389.00	1919.00	4250	20230712	-60.28	1065	20230516	58.50	2070	-18.45	20240213	1581	6.77	20240419	4250	-60.28	20230712	1101	53.32	20230523	0.82	N	018500	500	233 억	1243649	N	N	0	N	N
68	20240521	140313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1690	2	2	0.12	295527721	175459	73.29	1680	1716	1674	2190	1182	1688	1684.31	2.66	49960	1736	1711	1694	1669	1652	1703	1661	234	502	500	1180	1	1	46754933	790	4.34	0.88	03	0.38	389.00	1919.00	4250	20230712	-60.24	1065	20230516	58.69	2070	-18.36	20240213	1581	6.89	20240419	4250	-60.24	20230712	1101	53.50	20230523	0.82	N	018500	500	233 억	1243649	N	N	0	N	N
69	20240521	130315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1690	2	2	0.12	285128765	169309	70.72	1680	1716	1674	2190	1182	1688	1684.07	2.66	50408	1736	1711	1694	1669	1652	1703	1661	234	502	500	1180	1	1	46754933	790	4.34	0.88	03	0.36	389.00	1919.00	4250	20230712	-60.24	1065	20230516	58.69	2070	-18.36	20240213	1581	6.89	20240419	4250	-60.24	20230712	1101	53.50	20230523	0.82	N	018500	500	233 억	1243649	N	N	0	N	N
70	20240521	120314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1700	12	2	0.71	263548818	156561	65.40	1680	1716	1674	2190	1182	1688	1683.36	2.66	48108	1736	1711	1694	1669	1652	1703	1661	234	502	500	1180	1	1	46754933	795	4.37	0.89	03	0.33	389.00	1919.00	4250	20230712	-60.00	1065	20230516	59.62	2070	-17.87	20240213	1581	7.53	20240419	4250	-60.00	20230712	1101	54.41	20230523	0.82	N	018500	500	233 억	1243649	N	N	0	N	N
71	20240521	110315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1684	-4	5	-0.24	158811715	94576	39.50	1680	1694	1674	2190	1182	1688	1679.20	2.66	-1195	1736	1711	1694	1669	1652	1703	1661	234	502	500	1180	1	1	46754933	787	4.33	0.88	03	0.20	389.00	1919.00	4250	20230712	-60.38	1065	20230516	58.12	2070	-18.65	20240213	1581	6.51	20240419	4250	-60.38	20230712	1101	52.95	20230523	0.82	N	018500	500	233 억	1243649	N	N	0	N	N
72	20240521	100315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1679	-9	5	-0.53	66815110	39798	16.62	1680	1694	1675	2190	1182	1688	1678.86	2.66	-11400	1736	1711	1694	1669	1652	1703	1661	234	502	500	1180	1	1	46754933	785	4.32	0.87	03	0.09	389.00	1919.00	4250	20230712	-60.49	1065	20230516	57.65	2070	-18.89	20240213	1581	6.20	20240419	4250	-60.49	20230712	1101	52.50	20230523	0.82	N	018500	500	233 억	1243649	N	N	0	N	N
73	20240521	090312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1681	-7	5	-0.41	9963082	5928	2.48	1680	1694	1680	2190	1182	1688	1680.68	2.66	1263	1736	1711	1694	1669	1652	1703	1661	234	502	500	1180	1	1	46754933	786	4.32	0.88	03	0.01	389.00	1919.00	4250	20230712	-60.45	1065	20230516	57.84	2070	-18.79	20240213	1581	6.33	20240419	4250	-60.45	20230712	1101	52.68	20230523	0.82	N	018500	500	233 억	1243649	N	N	0	N	N
74	20240517	160315	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1716	-23	5	-1.32	360655097	208527	51.10	1739	1749	1713	2260	1218	1739	1729.54	2.76	23461	1792	1765	1730	1703	1668	1779	1717	234	521	500	1210	1	1	46754933	802	4.41	0.89	03	0.45	389.00	1919.00	4250	20230712	-59.62	1035	20230510	65.80	2070	-17.10	20240213	1581	8.54	20240419	4250	-59.62	20230712	1071	60.22	20230517	0.84	N	018500	500	233 억	1290232	N	N	0	N	N
75	20240517	150317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1726	-13	5	-0.75	333049542	192453	47.16	1739	1749	1713	2260	1218	1739	1730.55	2.76	25331	1792	1765	1730	1703	1668	1779	1717	234	521	500	1210	1	1	46754933	807	4.44	0.90	03	0.41	389.00	1919.00	4250	20230712	-59.39	1035	20230510	66.76	2070	-16.62	20240213	1581	9.17	20240419	4250	-59.39	20230712	1071	61.16	20230517	0.84	N	018500	500	233 억	1290232	N	N	0	N	N
76	20240517	140311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1723	-16	5	-0.92	319381236	184530	45.22	1739	1749	1713	2260	1218	1739	1730.78	2.76	23057	1792	1765	1730	1703	1668	1779	1717	234	521	500	1210	1	1	46754933	806	4.43	0.90	03	0.39	389.00	1919.00	4250	20230712	-59.46	1035	20230510	66.47	2070	-16.76	20240213	1581	8.98	20240419	4250	-59.46	20230712	1071	60.88	20230517	0.84	N	018500	500	233 억	1290232	N	N	0	N	N
77	20240517	130310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1728	-11	5	-0.63	297996818	172127	42.18	1739	1749	1713	2260	1218	1739	1731.26	2.76	20803	1792	1765	1730	1703	1668	1779	1717	234	521	500	1210	1	1	46754933	808	4.44	0.90	03	0.37	389.00	1919.00	4250	20230712	-59.34	1035	20230510	66.96	2070	-16.52	20240213	1581	9.30	20240419	4250	-59.34	20230712	1071	61.34	20230517	0.84	N	018500	500	233 억	1290232	N	N	0	N	N
78	20240517	120311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1725	-14	5	-0.81	271637493	156891	38.45	1739	1749	1713	2260	1218	1739	1731.38	2.76	14003	1792	1765	1730	1703	1668	1779	1717	234	521	500	1210	1	1	46754933	807	4.43	0.90	03	0.34	389.00	1919.00	4250	20230712	-59.41	1035	20230510	66.67	2070	-16.67	20240213	1581	9.11	20240419	4250	-59.41	20230712	1071	61.06	20230517	0.84	N	018500	500	233 억	1290232	N	N	0	N	N
79	20240517	110311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1734	-5	5	-0.29	182039974	105006	25.73	1739	1749	1713	2260	1218	1739	1733.61	2.76	3204	1792	1765	1730	1703	1668	1779	1717	234	521	500	1210	1	1	46754933	811	4.46	0.90	03	0.22	389.00	1919.00	4250	20230712	-59.20	1035	20230510	67.54	2070	-16.23	20240213	1581	9.68	20240419	4250	-59.20	20230712	1071	61.90	20230517	0.84	N	018500	500	233 억	1290232	N	N	0	N	N
80	20240517	100308	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1732	-7	5	-0.40	91996975	53215	13.04	1739	1749	1713	2260	1218	1739	1728.78	2.76	827	1792	1765	1730	1703	1668	1779	1717	234	521	500	1210	1	1	46754933	810	4.45	0.90	03	0.11	389.00	1919.00	4250	20230712	-59.25	1035	20230510	67.34	2070	-16.33	20240213	1581	9.55	20240419	4250	-59.25	20230712	1071	61.72	20230517	0.84	N	018500	500	233 억	1290232	N	N	0	N	N
81	20240517	090311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1737	-2	5	-0.12	4571515	2628	0.64	1739	1745	1736	2260	1218	1739	1739.54	2.76	461	1792	1765	1730	1703	1668	1779	1717	234	521	500	1210	1	1	46754933	812	4.47	0.91	03	0.01	389.00	1919.00	4250	20230712	-59.13	1035	20230510	67.83	2070	-16.09	20240213	1581	9.87	20240419	4250	-59.13	20230712	1071	62.18	20230517	0.84	N	018500	500	233 억	1290232	N	N	0	N	N
82	20240516	160310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1739	49	2	2.90	707946124	407906	215.09	1695	1757	1695	2195	1183	1690	1735.56	2.62	40704	1727	1708	1684	1665	1641	1718	1675	234	505	500	1180	1	1	46754933	813	4.47	0.91	03	0.87	389.00	1919.00	4250	20230712	-59.08	1010	20230509	72.18	2070	-15.99	20240213	1581	9.99	20240419	4250	-59.08	20230712	1065	63.29	20230516	0.83	N	018500	500	233 억	1222655	N	N	0	N	N
83	20240516	150308	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1734	44	2	2.60	679430892	391465	206.42	1695	1757	1695	2195	1183	1690	1735.61	2.62	38770	1727	1708	1684	1665	1641	1718	1675	234	505	500	1180	1	1	46754933	811	4.46	0.90	03	0.84	389.00	1919.00	4250	20230712	-59.20	1010	20230509	71.68	2070	-16.23	20240213	1581	9.68	20240419	4250	-59.20	20230712	1065	62.82	20230516	0.83	N	018500	500	233 억	1222655	N	N	0	N	N
84	20240516	140310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1739	49	2	2.90	648805130	373876	197.15	1695	1757	1695	2195	1183	1690	1735.35	2.62	35067	1727	1708	1684	1665	1641	1718	1675	234	505	500	1180	1	1	46754933	813	4.47	0.91	03	0.80	389.00	1919.00	4250	20230712	-59.08	1010	20230509	72.18	2070	-15.99	20240213	1581	9.99	20240419	4250	-59.08	20230712	1065	63.29	20230516	0.83	N	018500	500	233 억	1222655	N	N	0	N	N
85	20240516	130311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1738	48	2	2.84	606314622	349441	184.26	1695	1757	1695	2195	1183	1690	1735.10	2.62	29365	1727	1708	1684	1665	1641	1718	1675	234	505	500	1180	1	1	46754933	813	4.47	0.91	03	0.75	389.00	1919.00	4250	20230712	-59.11	1010	20230509	72.08	2070	-16.04	20240213	1581	9.93	20240419	4250	-59.11	20230712	1065	63.19	20230516	0.83	N	018500	500	233 억	1222655	N	N	0	N	N
86	20240516	120308	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1741	51	2	3.02	590505779	340348	179.47	1695	1757	1695	2195	1183	1690	1735.01	2.62	29723	1727	1708	1684	1665	1641	1718	1675	234	505	500	1180	1	1	46754933	814	4.48	0.91	03	0.73	389.00	1919.00	4250	20230712	-59.04	1010	20230509	72.38	2070	-15.89	20240213	1581	10.12	20240419	4250	-59.04	20230712	1065	63.47	20230516	0.83	N	018500	500	233 억	1222655	N	N	0	N	N
87	20240516	110308	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1737	47	2	2.78	500425854	288721	152.25	1695	1757	1695	2195	1183	1690	1733.25	2.62	20206	1727	1708	1684	1665	1641	1718	1675	234	505	500	1180	1	1	46754933	812	4.47	0.91	03	0.62	389.00	1919.00	4250	20230712	-59.13	1010	20230509	71.98	2070	-16.09	20240213	1581	9.87	20240419	4250	-59.13	20230712	1065	63.10	20230516	0.83	N	018500	500	233 억	1222655	N	N	0	N	N
88	20240516	100309	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1730	40	2	2.37	238909804	138753	73.17	1695	1734	1695	2195	1183	1690	1721.84	2.62	7077	1727	1708	1684	1665	1641	1718	1675	234	505	500	1180	1	1	46754933	809	4.45	0.90	03	0.30	389.00	1919.00	4250	20230712	-59.29	1010	20230509	71.29	2070	-16.43	20240213	1581	9.42	20240419	4250	-59.29	20230712	1065	62.44	20230516	0.83	N	018500	500	233 억	1222655	N	N	0	N	N
89	20240516	090308	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1710	20	2	1.18	3356115	1980	1.04	1695	1710	1695	2195	1183	1690	1695.01	2.62	1007	1727	1708	1684	1665	1641	1718	1675	234	505	500	1180	1	1	46754933	800	4.40	0.89	03	0.00	389.00	1919.00	4250	20230712	-59.76	1010	20230509	69.31	2070	-17.39	20240213	1581	8.16	20240419	4250	-59.76	20230712	1065	60.56	20230516	0.83	N	018500	500	233 억	1222655	N	N	0	N	N
90	20240514	160311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1690	21	2	1.26	318784974	189640	128.45	1668	1703	1660	2165	1169	1669	1680.98	2.54	13711	1696	1682	1674	1660	1652	1678	1656	234	496	500	1160	1	1	46754933	790	4.34	0.88	03	0.41	389.00	1919.00	4250	20230712	-60.24	1010	20230509	67.33	2070	-18.36	20240213	1581	6.89	20240419	4250	-60.24	20230712	1065	58.69	20230516	0.84	N	018500	500	233 억	1189368	N	N	0	N	N
91	20240514	150313	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1692	23	2	1.38	301110395	179183	121.36	1668	1703	1660	2165	1169	1669	1680.46	2.54	14119	1696	1682	1674	1660	1652	1678	1656	234	496	500	1160	1	1	46754933	791	4.35	0.88	03	0.38	389.00	1919.00	4250	20230712	-60.19	1010	20230509	67.52	2070	-18.26	20240213	1581	7.02	20240419	4250	-60.19	20230712	1065	58.87	20230516	0.84	N	018500	500	233 억	1189368	N	N	0	N	N
92	20240514	140311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1690	21	2	1.26	272168943	162059	109.76	1668	1703	1660	2165	1169	1669	1679.44	2.54	14573	1696	1682	1674	1660	1652	1678	1656	234	496	500	1160	1	1	46754933	790	4.34	0.88	03	0.35	389.00	1919.00	4250	20230712	-60.24	1010	20230509	67.33	2070	-18.36	20240213	1581	6.89	20240419	4250	-60.24	20230712	1065	58.69	20230516	0.84	N	018500	500	233 억	1189368	N	N	0	N	N
93	20240514	130312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1690	21	2	1.26	269278356	160347	108.61	1668	1703	1660	2165	1169	1669	1679.35	2.54	14316	1696	1682	1674	1660	1652	1678	1656	234	496	500	1160	1	1	46754933	790	4.34	0.88	03	0.34	389.00	1919.00	4250	20230712	-60.24	1010	20230509	67.33	2070	-18.36	20240213	1581	6.89	20240419	4250	-60.24	20230712	1065	58.69	20230516	0.84	N	018500	500	233 억	1189368	N	N	0	N	N
94	20240514	120311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1688	19	2	1.14	247995170	147747	100.07	1668	1703	1660	2165	1169	1669	1678.51	2.54	16435	1696	1682	1674	1660	1652	1678	1656	234	496	500	1160	1	1	46754933	789	4.34	0.88	03	0.32	389.00	1919.00	4250	20230712	-60.28	1010	20230509	67.13	2070	-18.45	20240213	1581	6.77	20240419	4250	-60.28	20230712	1065	58.50	20230516	0.84	N	018500	500	233 억	1189368	N	N	0	N	N
95	20240514	110311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1696	27	2	1.62	242428525	144457	97.84	1668	1703	1660	2165	1169	1669	1678.21	2.54	16803	1696	1682	1674	1660	1652	1678	1656	234	496	500	1160	1	1	46754933	793	4.36	0.88	03	0.31	389.00	1919.00	4250	20230712	-60.09	1010	20230509	67.92	2070	-18.07	20240213	1581	7.27	20240419	4250	-60.09	20230712	1065	59.25	20230516	0.84	N	018500	500	233 억	1189368	N	N	0	N	N
96	20240514	100311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1686	17	2	1.02	144180702	86360	58.49	1668	1687	1660	2165	1169	1669	1669.53	2.54	6190	1696	1682	1674	1660	1652	1678	1656	234	496	500	1160	1	1	46754933	788	4.33	0.88	03	0.18	389.00	1919.00	4250	20230712	-60.33	1010	20230509	66.93	2070	-18.55	20240213	1581	6.64	20240419	4250	-60.33	20230712	1065	58.31	20230516	0.84	N	018500	500	233 억	1189368	N	N	0	N	N
97	20240514	090311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1686	17	2	1.02	1354444	812	0.55	1668	1686	1668	2165	1169	1669	1668.03	2.54	792	1696	1682	1674	1660	1652	1678	1656	234	496	500	1160	1	1	46754933	788	4.33	0.88	03	0.00	389.00	1919.00	4250	20230712	-60.33	1010	20230509	66.93	2070	-18.55	20240213	1581	6.64	20240419	4250	-60.33	20230712	1065	58.31	20230516	0.84	N	018500	500	233 억	1189368	N	N	0	N	N
98	20240513	160312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1669	-10	5	-0.60	245362843	146624	44.66	1674	1688	1666	2180	1176	1679	1673.42	2.56	-19782	1728	1703	1684	1659	1640	1694	1650	234	501	500	1170	1	1	46754933	780	4.29	0.87	03	0.31	389.00	1919.00	4250	20230712	-60.73	1010	20230509	65.25	2070	-19.37	20240213	1581	5.57	20240419	4250	-60.73	20230712	1065	56.71	20230516	0.84	N	018500	500	233 억	1196180	N	N	0	N	N
99	20240513	150312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1667	-12	5	-0.71	227402606	135858	41.38	1674	1688	1666	2180	1176	1679	1673.83	2.56	-18974	1728	1703	1684	1659	1640	1694	1650	234	501	500	1170	1	1	46754933	779	4.29	0.87	03	0.29	389.00	1919.00	4250	20230712	-60.78	1010	20230509	65.05	2070	-19.47	20240213	1581	5.44	20240419	4250	-60.78	20230712	1065	56.53	20230516	0.84	N	018500	500	233 억	1196180	N	N	0	N	N
100	20240513	140310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1668	-11	5	-0.66	204821350	122316	37.26	1674	1688	1666	2180	1176	1679	1674.53	2.56	-17482	1728	1703	1684	1659	1640	1694	1650	234	501	500	1170	1	1	46754933	780	4.29	0.87	03	0.26	389.00	1919.00	4250	20230712	-60.75	1010	20230509	65.15	2070	-19.42	20240213	1581	5.50	20240419	4250	-60.75	20230712	1065	56.62	20230516	0.84	N	018500	500	233 억	1196180	N	N	0	N	N
101	20240513	130310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1676	-3	5	-0.18	155895735	92987	28.33	1674	1688	1666	2180	1176	1679	1676.53	2.56	-14978	1728	1703	1684	1659	1640	1694	1650	234	501	500	1170	1	1	46754933	784	4.31	0.87	03	0.20	389.00	1919.00	4250	20230712	-60.56	1010	20230509	65.94	2070	-19.03	20240213	1581	6.01	20240419	4250	-60.56	20230712	1065	57.37	20230516	0.84	N	018500	500	233 억	1196180	N	N	0	N	N
102	20240513	120312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1676	-3	5	-0.18	134626976	80254	24.45	1674	1688	1666	2180	1176	1679	1677.51	2.56	-14913	1728	1703	1684	1659	1640	1694	1650	234	501	500	1170	1	1	46754933	784	4.31	0.87	03	0.17	389.00	1919.00	4250	20230712	-60.56	1010	20230509	65.94	2070	-19.03	20240213	1581	6.01	20240419	4250	-60.56	20230712	1065	57.37	20230516	0.84	N	018500	500	233 억	1196180	N	N	0	N	N
103	20240513	110311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1683	4	2	0.24	105403967	62816	19.13	1674	1688	1666	2180	1176	1679	1677.98	2.56	-14294	1728	1703	1684	1659	1640	1694	1650	234	501	500	1170	1	1	46754933	787	4.33	0.88	03	0.13	389.00	1919.00	4250	20230712	-60.40	1010	20230509	66.63	2070	-18.70	20240213	1581	6.45	20240419	4250	-60.40	20230712	1065	58.03	20230516	0.84	N	018500	500	233 억	1196180	N	N	0	N	N
104	20240513	100312	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1685	6	2	0.36	96176176	57314	17.46	1674	1688	1666	2180	1176	1679	1678.06	2.56	-11842	1728	1703	1684	1659	1640	1694	1650	234	501	500	1170	1	1	46754933	788	4.33	0.88	03	0.12	389.00	1919.00	4250	20230712	-60.35	1010	20230509	66.83	2070	-18.60	20240213	1581	6.58	20240419	4250	-60.35	20230712	1065	58.22	20230516	0.84	N	018500	500	233 억	1196180	N	N	0	N	N
105	20240513	090311	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1668	-11	5	-0.66	6443583	3853	1.17	1674	1674	1668	2180	1176	1679	1672.35	2.56	-2370	1728	1703	1684	1659	1640	1694	1650	234	501	500	1170	1	1	46754933	780	4.29	0.87	03	0.01	389.00	1919.00	4250	20230712	-60.75	1010	20230509	65.15	2070	-19.42	20240213	1581	5.50	20240419	4250	-60.75	20230712	1065	56.62	20230516	0.84	N	018500	500	233 억	1196180	N	N	0	N	N
106	20240510	160304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1679	-10	5	-0.59	550424511	328278	200.70	1709	1709	1665	2195	1183	1689	1676.70	2.77	-113877	1735	1711	1698	1674	1661	1705	1668	234	506	500	1180	1	1	46754933	785	4.32	0.87	03	0.70	389.00	1919.00	4250	20230712	-60.49	939	20230503	78.81	2070	-18.89	20240213	1581	6.20	20240419	4250	-60.49	20230712	1035	62.22	20230510	0.83	N	018500	500	233 억	1295807	N	N	1	N	N
107	20240510	150305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1671	-18	5	-1.07	528330486	315082	192.64	1709	1709	1665	2195	1183	1689	1676.80	2.77	-109391	1735	1711	1698	1674	1661	1705	1668	234	506	500	1180	1	1	46754933	781	4.30	0.87	03	0.67	389.00	1919.00	4250	20230712	-60.68	939	20230503	77.96	2070	-19.28	20240213	1581	5.69	20240419	4250	-60.68	20230712	1035	61.45	20230510	0.83	N	018500	500	233 억	1295807	N	N	1	N	N
108	20240510	140305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1671	-18	5	-1.07	474335054	282786	172.89	1709	1709	1665	2195	1183	1689	1677.36	2.77	-103974	1735	1711	1698	1674	1661	1705	1668	234	506	500	1180	1	1	46754933	781	4.30	0.87	03	0.60	389.00	1919.00	4250	20230712	-60.68	939	20230503	77.96	2070	-19.28	20240213	1581	5.69	20240419	4250	-60.68	20230712	1035	61.45	20230510	0.83	N	018500	500	233 억	1295807	N	N	1	N	N
109	20240510	130304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1680	-9	5	-0.53	394769893	235090	143.73	1709	1709	1668	2195	1183	1689	1679.23	2.77	-98441	1735	1711	1698	1674	1661	1705	1668	234	506	500	1180	1	1	46754933	785	4.32	0.88	03	0.50	389.00	1919.00	4250	20230712	-60.47	939	20230503	78.91	2070	-18.84	20240213	1581	6.26	20240419	4250	-60.47	20230712	1035	62.32	20230510	0.83	N	018500	500	233 억	1295807	N	N	1	N	N
110	20240510	120303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1675	-14	5	-0.83	356647526	212387	129.85	1709	1709	1668	2195	1183	1689	1679.23	2.77	-86181	1735	1711	1698	1674	1661	1705	1668	234	506	500	1180	1	1	46754933	783	4.31	0.87	03	0.45	389.00	1919.00	4250	20230712	-60.59	939	20230503	78.38	2070	-19.08	20240213	1581	5.95	20240419	4250	-60.59	20230712	1035	61.84	20230510	0.83	N	018500	500	233 억	1295807	N	N	1	N	N
111	20240510	110303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1670	-19	5	-1.12	273233435	162485	99.34	1709	1709	1670	2195	1183	1689	1681.59	2.77	-67075	1735	1711	1698	1674	1661	1705	1668	234	506	500	1180	1	1	46754933	781	4.29	0.87	03	0.35	389.00	1919.00	4250	20230712	-60.71	939	20230503	77.85	2070	-19.32	20240213	1581	5.63	20240419	4250	-60.71	20230712	1035	61.35	20230510	0.83	N	018500	500	233 억	1295807	N	N	1	N	N
112	20240510	100304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1684	-5	5	-0.30	151676968	89999	55.02	1709	1709	1681	2195	1183	1689	1685.32	2.77	-32150	1735	1711	1698	1674	1661	1705	1668	234	506	500	1180	1	1	46754933	787	4.33	0.88	03	0.19	389.00	1919.00	4250	20230712	-60.38	939	20230503	79.34	2070	-18.65	20240213	1581	6.51	20240419	4250	-60.38	20230712	1035	62.71	20230510	0.83	N	018500	500	233 억	1295807	N	N	1	N	N
113	20240510	090305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1707	18	2	1.07	705196	416	0.25	1709	1709	1689	2195	1183	1689	1695.18	2.77	-204	1735	1711	1698	1674	1661	1705	1668	234	506	500	1180	1	1	46754933	798	4.39	0.89	03	0.00	389.00	1919.00	4250	20230712	-59.84	939	20230503	81.79	2070	-17.54	20240213	1581	7.97	20240419	4250	-59.84	20230712	1035	64.93	20230510	0.83	N	018500	500	233 억	1295807	N	N	1	N	N
114	20240509	160309	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1689	-13	5	-0.76	276510569	163564	120.02	1722	1722	1685	2210	1192	1702	1690.53	2.95	-65819	1718	1710	1702	1694	1686	1714	1698	234	508	500	1190	1	1	46754933	790	4.34	0.88	03	0.35	389.00	1919.00	4250	20230712	-60.26	924	20230502	82.79	2070	-18.41	20240213	1581	6.83	20240419	4250	-60.26	20230712	1010	67.23	20230509	0.85	N	018500	500	233 억	1381554	N	N	1	N	N
115	20240509	150310	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1687	-15	5	-0.88	261840388	154882	113.65	1722	1722	1685	2210	1192	1702	1690.58	2.95	-61462	1718	1710	1702	1694	1686	1714	1698	234	508	500	1190	1	1	46754933	789	4.34	0.88	03	0.33	389.00	1919.00	4250	20230712	-60.31	924	20230502	82.58	2070	-18.50	20240213	1581	6.70	20240419	4250	-60.31	20230712	1010	67.03	20230509	0.85	N	018500	500	233 억	1381554	N	N	0	N	N
116	20240509	140306	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1687	-15	5	-0.88	244298369	144487	106.02	1722	1722	1685	2210	1192	1702	1690.80	2.95	-60665	1718	1710	1702	1694	1686	1714	1698	234	508	500	1190	1	1	46754933	789	4.34	0.88	03	0.31	389.00	1919.00	4250	20230712	-60.31	924	20230502	82.58	2070	-18.50	20240213	1581	6.70	20240419	4250	-60.31	20230712	1010	67.03	20230509	0.85	N	018500	500	233 억	1381554	N	N	0	N	N
117	20240509	130305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1694	-8	5	-0.47	224321382	132655	97.34	1722	1722	1685	2210	1192	1702	1691.01	2.95	-55129	1718	1710	1702	1694	1686	1714	1698	234	508	500	1190	1	1	46754933	792	4.35	0.88	03	0.28	389.00	1919.00	4250	20230712	-60.14	924	20230502	83.33	2070	-18.16	20240213	1581	7.15	20240419	4250	-60.14	20230712	1010	67.72	20230509	0.85	N	018500	500	233 억	1381554	N	N	0	N	N
118	20240509	120305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1689	-13	5	-0.76	176348649	104239	76.49	1722	1722	1686	2210	1192	1702	1691.77	2.95	-40191	1718	1710	1702	1694	1686	1714	1698	234	508	500	1190	1	1	46754933	790	4.34	0.88	03	0.22	389.00	1919.00	4250	20230712	-60.26	924	20230502	82.79	2070	-18.41	20240213	1581	6.83	20240419	4250	-60.26	20230712	1010	67.23	20230509	0.85	N	018500	500	233 억	1381554	N	N	0	N	N
119	20240509	110300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1688	-14	5	-0.82	120270733	71063	52.15	1722	1722	1686	2210	1192	1702	1692.45	2.95	-27170	1718	1710	1702	1694	1686	1714	1698	234	508	500	1190	1	1	46754933	789	4.34	0.88	03	0.15	389.00	1919.00	4250	20230712	-60.28	924	20230502	82.68	2070	-18.45	20240213	1581	6.77	20240419	4250	-60.28	20230712	1010	67.13	20230509	0.85	N	018500	500	233 억	1381554	N	N	0	N	N
120	20240509	100302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1696	-6	5	-0.35	26939299	15860	11.64	1722	1722	1695	2210	1192	1702	1698.57	2.95	-8414	1718	1710	1702	1694	1686	1714	1698	234	508	500	1190	1	1	46754933	793	4.36	0.88	03	0.03	389.00	1919.00	4250	20230712	-60.09	924	20230502	83.55	2070	-18.07	20240213	1581	7.27	20240419	4250	-60.09	20230712	1010	67.92	20230509	0.85	N	018500	500	233 억	1381554	N	N	0	N	N
121	20240509	090300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1719	17	2	1.00	648985	377	0.28	1722	1722	1719	2210	1192	1702	1721.45	2.95	-45	1718	1710	1702	1694	1686	1714	1698	234	508	500	1190	1	1	46754933	804	4.42	0.90	03	0.00	389.00	1919.00	4250	20230712	-59.55	924	20230502	86.04	2070	-16.96	20240213	1581	8.73	20240419	4250	-59.55	20230712	1010	70.20	20230509	0.85	N	018500	500	233 억	1381554	N	N	0	N	N
122	20240508	160301	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	1702	4	2	0.24	231630972	136259	68.49	1700	1710	1694	2205	1189	1698	1699.93	2.81	62045	1742	1720	1705	1683	1668	1712	1675	234	507	500	1180	1	1	46754933	796	4.38	0.89	03	0.29	389.00	1919.00	4250	20230712	-59.95	916	20230428	85.81	2070	-17.78	20240213	1581	7.65	20240419	4250	-59.95	20230712	1010	68.51	20230509	0.85	N	018500	500	233 억	1314404	N	N	0	N	N
123	20240508	150303	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	1707	9	2	0.53	218231442	128382	64.53	1700	1710	1694	2205	1189	1698	1699.86	2.81	59191	1742	1720	1705	1683	1668	1712	1675	234	507	500	1180	1	1	46754933	798	4.39	0.89	03	0.27	389.00	1919.00	4250	20230712	-59.84	916	20230428	86.35	2070	-17.54	20240213	1581	7.97	20240419	4250	-59.84	20230712	1010	69.01	20230509	0.85	N	018500	500	233 억	1314404	N	N	0	N	N
124	20240508	140258	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	1706	8	2	0.47	179379010	105600	53.08	1700	1707	1694	2205	1189	1698	1698.66	2.81	53512	1742	1720	1705	1683	1668	1712	1675	234	507	500	1180	1	1	46754933	798	4.39	0.89	03	0.23	389.00	1919.00	4250	20230712	-59.86	916	20230428	86.24	2070	-17.58	20240213	1581	7.91	20240419	4250	-59.86	20230712	1010	68.91	20230509	0.85	N	018500	500	233 억	1314404	N	N	0	N	N
125	20240508	130257	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	1700	2	2	0.12	136250872	80266	40.34	1700	1704	1694	2205	1189	1698	1697.49	2.81	30532	1742	1720	1705	1683	1668	1712	1675	234	507	500	1180	1	1	46754933	795	4.37	0.89	03	0.17	389.00	1919.00	4250	20230712	-60.00	916	20230428	85.59	2070	-17.87	20240213	1581	7.53	20240419	4250	-60.00	20230712	1010	68.32	20230509	0.85	N	018500	500	233 억	1314404	N	N	0	N	N
126	20240508	120259	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	1697	-1	5	-0.06	109907916	64749	32.55	1700	1704	1694	2205	1189	1698	1697.45	2.81	30474	1742	1720	1705	1683	1668	1712	1675	234	507	500	1180	1	1	46754933	793	4.36	0.88	03	0.14	389.00	1919.00	4250	20230712	-60.07	916	20230428	85.26	2070	-18.02	20240213	1581	7.34	20240419	4250	-60.07	20230712	1010	68.02	20230509	0.85	N	018500	500	233 억	1314404	N	N	0	N	N
127	20240508	110325	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	1701	3	2	0.18	70875062	41756	20.99	1700	1704	1694	2205	1189	1698	1697.36	2.81	22488	1742	1720	1705	1683	1668	1712	1675	234	507	500	1180	1	1	46754933	795	4.37	0.89	03	0.09	389.00	1919.00	4250	20230712	-59.98	916	20230428	85.70	2070	-17.83	20240213	1581	7.59	20240419	4250	-59.98	20230712	1010	68.42	20230509	0.85	N	018500	500	233 억	1314404	N	N	0	N	N
128	20240508	100304	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	1700	2	2	0.12	44056056	25960	13.05	1700	1704	1695	2205	1189	1698	1697.07	2.81	14652	1742	1720	1705	1683	1668	1712	1675	234	507	500	1180	1	1	46754933	795	4.37	0.89	03	0.06	389.00	1919.00	4250	20230712	-60.00	916	20230428	85.59	2070	-17.87	20240213	1581	7.53	20240419	4250	-60.00	20230712	1010	68.32	20230509	0.85	N	018500	500	233 억	1314404	N	N	0	N	N
129	20240508	090300	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	1698	0	3	0.00	1310262	771	0.39	1700	1700	1698	2205	1189	1698	1699.43	2.81	-117	1742	1720	1705	1683	1668	1712	1675	234	507	500	1180	1	1	46754933	794	4.37	0.88	03	0.00	389.00	1919.00	4250	20230712	-60.05	916	20230428	85.37	2070	-17.97	20240213	1581	7.40	20240419	4250	-60.05	20230712	1010	68.12	20230509	0.85	N	018500	500	233 억	1314404	N	N	0	N	N
130	20240503	160306	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1704	-16	5	-0.93	221006453	129279	47.18	1715	1730	1702	2235	1204	1720	1709.53	2.93	-35207	1776	1748	1724	1696	1672	1762	1710	234	515	500	1200	1	1	46754933	797	4.38	0.89	03	0.28	389.00	1919.00	4250	20230712	-59.91	916	20230428	86.03	2070	-17.68	20240213	1581	7.78	20240419	4250	-59.91	20230712	939	81.47	20230503	0.88	N	018500	500	233 억	1369211	N	N	0	N	N
131	20240503	150306	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1702	-18	5	-1.05	202387263	118349	43.19	1715	1730	1702	2235	1204	1720	1710.09	2.93	-33293	1776	1748	1724	1696	1672	1762	1710	234	515	500	1200	1	1	46754933	796	4.38	0.89	03	0.25	389.00	1919.00	4250	20230712	-59.95	916	20230428	85.81	2070	-17.78	20240213	1581	7.65	20240419	4250	-59.95	20230712	939	81.26	20230503	0.88	N	018500	500	233 억	1369211	N	N	0	N	N
132	20240503	140306	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1708	-12	5	-0.70	148587580	86776	31.67	1715	1730	1703	2235	1204	1720	1712.31	2.93	-33015	1776	1748	1724	1696	1672	1762	1710	234	515	500	1200	1	1	46754933	799	4.39	0.89	03	0.19	389.00	1919.00	4250	20230712	-59.81	916	20230428	86.46	2070	-17.49	20240213	1581	8.03	20240419	4250	-59.81	20230712	939	81.90	20230503	0.88	N	018500	500	233 억	1369211	N	N	0	N	N
133	20240503	130307	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1714	-6	5	-0.35	90050790	52490	19.15	1715	1730	1706	2235	1204	1720	1715.58	2.93	-21748	1776	1748	1724	1696	1672	1762	1710	234	515	500	1200	1	1	46754933	801	4.41	0.89	03	0.11	389.00	1919.00	4250	20230712	-59.67	916	20230428	87.12	2070	-17.20	20240213	1581	8.41	20240419	4250	-59.67	20230712	939	82.53	20230503	0.88	N	018500	500	233 억	1369211	N	N	0	N	N
134	20240503	120306	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1712	-8	5	-0.47	75336508	43887	16.01	1715	1730	1706	2235	1204	1720	1716.60	2.93	-18737	1776	1748	1724	1696	1672	1762	1710	234	515	500	1200	1	1	46754933	800	4.40	0.89	03	0.09	389.00	1919.00	4250	20230712	-59.72	916	20230428	86.90	2070	-17.29	20240213	1581	8.29	20240419	4250	-59.72	20230712	939	82.32	20230503	0.88	N	018500	500	233 억	1369211	N	N	0	N	N
135	20240503	110305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1712	-8	5	-0.47	66663451	38822	14.17	1715	1730	1706	2235	1204	1720	1717.16	2.93	-15042	1776	1748	1724	1696	1672	1762	1710	234	515	500	1200	1	1	46754933	800	4.40	0.89	03	0.08	389.00	1919.00	4250	20230712	-59.72	916	20230428	86.90	2070	-17.29	20240213	1581	8.29	20240419	4250	-59.72	20230712	939	82.32	20230503	0.88	N	018500	500	233 억	1369211	N	N	0	N	N
136	20240503	100304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1720	0	3	0.00	37848607	22033	8.04	1715	1730	1706	2235	1204	1720	1717.81	2.93	-8710	1776	1748	1724	1696	1672	1762	1710	234	515	500	1200	1	1	46754933	804	4.42	0.90	03	0.05	389.00	1919.00	4250	20230712	-59.53	916	20230428	87.77	2070	-16.91	20240213	1581	8.79	20240419	4250	-59.53	20230712	939	83.17	20230503	0.88	N	018500	500	233 억	1369211	N	N	0	N	N
137	20240503	090303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1720	0	3	0.00	1101485	644	0.24	1715	1722	1706	2235	1204	1720	1710.38	2.93	-200	1776	1748	1724	1696	1672	1762	1710	234	515	500	1200	1	1	46754933	804	4.42	0.90	03	0.00	389.00	1919.00	4250	20230712	-59.53	916	20230428	87.77	2070	-16.91	20240213	1581	8.79	20240419	4250	-59.53	20230712	939	83.17	20230503	0.88	N	018500	500	233 억	1369211	N	N	0	N	N
138	20240502	160302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1720	8	2	0.47	468767742	271930	187.19	1712	1752	1700	2225	1199	1712	1723.85	2.85	29433	1748	1729	1715	1696	1682	1723	1690	234	513	500	1190	1	1	46754933	804	4.42	0.90	03	0.58	389.00	1919.00	4250	20230712	-59.53	916	20230428	87.77	2070	-16.91	20240213	1581	8.79	20240419	4250	-59.53	20230712	924	86.15	20230502	0.89	N	018500	500	233 억	1331350	N	N	0	N	N
139	20240502	150304	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1719	7	2	0.41	460226230	266937	183.75	1712	1752	1700	2225	1199	1712	1724.10	2.85	29205	1748	1729	1715	1696	1682	1723	1690	234	513	500	1190	1	1	46754933	804	4.42	0.90	03	0.57	389.00	1919.00	4250	20230712	-59.55	916	20230428	87.66	2070	-16.96	20240213	1581	8.73	20240419	4250	-59.55	20230712	924	86.04	20230502	0.89	N	018500	500	233 억	1331350	N	N	0	N	N
140	20240502	140303	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1713	1	2	0.06	382933181	221676	152.59	1712	1752	1700	2225	1199	1712	1727.45	2.85	12491	1748	1729	1715	1696	1682	1723	1690	234	513	500	1190	1	1	46754933	801	4.40	0.89	03	0.47	389.00	1919.00	4250	20230712	-59.69	916	20230428	87.01	2070	-17.25	20240213	1581	8.35	20240419	4250	-59.69	20230712	924	85.39	20230502	0.89	N	018500	500	233 억	1331350	N	N	0	N	N
141	20240502	130302	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1718	6	2	0.35	290826778	167752	115.47	1712	1752	1705	2225	1199	1712	1733.67	2.85	10467	1748	1729	1715	1696	1682	1723	1690	234	513	500	1190	1	1	46754933	803	4.42	0.90	03	0.36	389.00	1919.00	4250	20230712	-59.58	916	20230428	87.55	2070	-17.00	20240213	1581	8.67	20240419	4250	-59.58	20230712	924	85.93	20230502	0.89	N	018500	500	233 억	1331350	N	N	0	N	N
142	20240502	120301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1730	18	2	1.05	267927789	154452	106.32	1712	1752	1705	2225	1199	1712	1734.70	2.85	17157	1748	1729	1715	1696	1682	1723	1690	234	513	500	1190	1	1	46754933	809	4.45	0.90	03	0.33	389.00	1919.00	4250	20230712	-59.29	916	20230428	88.86	2070	-16.43	20240213	1581	9.42	20240419	4250	-59.29	20230712	924	87.23	20230502	0.89	N	018500	500	233 억	1331350	N	N	0	N	N
143	20240502	110301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1726	14	2	0.82	231644122	133518	91.91	1712	1752	1705	2225	1199	1712	1734.93	2.85	12608	1748	1729	1715	1696	1682	1723	1690	234	513	500	1190	1	1	46754933	807	4.44	0.90	03	0.29	389.00	1919.00	4250	20230712	-59.39	916	20230428	88.43	2070	-16.62	20240213	1581	9.17	20240419	4250	-59.39	20230712	924	86.80	20230502	0.89	N	018500	500	233 억	1331350	N	N	0	N	N
144	20240502	100301	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1745	33	2	1.93	144847738	83736	57.64	1712	1749	1705	2225	1199	1712	1729.81	2.85	14733	1748	1729	1715	1696	1682	1723	1690	234	513	500	1190	1	1	46754933	816	4.49	0.91	03	0.18	389.00	1919.00	4250	20230712	-58.94	916	20230428	90.50	2070	-15.70	20240213	1581	10.37	20240419	4250	-58.94	20230712	924	88.85	20230502	0.89	N	018500	500	233 억	1331350	N	N	0	N	N
145	20240502	090300	57	100.00	KOSPI	운수.장비	N	N	N	N		N	1712	0	3	0.00	1373024	802	0.55	1712	1712	1712	2225	1199	1712	1712.00	2.85	-103	1748	1729	1715	1696	1682	1723	1690	234	513	500	1190	1	1	46754933	800	4.40	0.89	03	0.00	389.00	1919.00	4250	20230712	-59.72	916	20230428	86.90	2070	-17.29	20240213	1581	8.29	20240419	4250	-59.72	20230712	924	85.28	20230502	0.89	N	018500	500	233 억	1331350	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History