KissMeData/001380/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1811	40	2	2.26	166853068	93521	80.17	1760	1817	1760	2300	1240	1771	1784.12	2.32	8223	1866	1818	1794	1746	1722	1806	1734	225	529	500	1160	1	1	44964143	814	4.03	0.58	12	0.21	449.00	3138.00	2510	20240321	-27.85	1242	20230726	45.81	2510	-27.85	20240321	1395	29.82	20240126	2510	-27.85	20240321	1242	45.81	20230726	1.87	N	001380	500	224 억	1045117	N	N	0	N	N
3	20240531	150119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1806	35	2	1.98	155871753	87468	74.98	1760	1817	1760	2300	1240	1771	1782.04	2.32	8480	1866	1818	1794	1746	1722	1806	1734	225	529	500	1160	1	1	44964143	812	4.02	0.58	12	0.19	449.00	3138.00	2510	20240321	-28.05	1242	20230726	45.41	2510	-28.05	20240321	1395	29.46	20240126	2510	-28.05	20240321	1242	45.41	20230726	1.87	N	001380	500	224 억	1045117	N	N	0	N	N
4	20240531	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1788	17	2	0.96	140387584	78860	67.60	1760	1802	1760	2300	1240	1771	1780.21	2.32	7931	1866	1818	1794	1746	1722	1806	1734	225	529	500	1160	1	1	44964143	804	3.98	0.57	12	0.18	449.00	3138.00	2510	20240321	-28.76	1242	20230726	43.96	2510	-28.76	20240321	1395	28.17	20240126	2510	-28.76	20240321	1242	43.96	20230726	1.87	N	001380	500	224 억	1045117	N	N	0	N	N
5	20240531	130119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1783	12	2	0.68	107604848	60509	51.87	1760	1797	1760	2300	1240	1771	1778.33	2.32	3321	1866	1818	1794	1746	1722	1806	1734	225	529	500	1160	1	1	44964143	802	3.97	0.57	12	0.13	449.00	3138.00	2510	20240321	-28.96	1242	20230726	43.56	2510	-28.96	20240321	1395	27.81	20240126	2510	-28.96	20240321	1242	43.56	20230726	1.87	N	001380	500	224 억	1045117	N	N	0	N	N
6	20240531	120120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1789	18	2	1.02	74468187	41920	35.93	1760	1794	1760	2300	1240	1771	1776.44	2.32	-4878	1866	1818	1794	1746	1722	1806	1734	225	529	500	1160	1	1	44964143	804	3.98	0.57	12	0.09	449.00	3138.00	2510	20240321	-28.73	1242	20230726	44.04	2510	-28.73	20240321	1395	28.24	20240126	2510	-28.73	20240321	1242	44.04	20230726	1.87	N	001380	500	224 억	1045117	N	N	0	N	N
7	20240531	110120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1785	14	2	0.79	60574854	34111	29.24	1760	1794	1760	2300	1240	1771	1775.82	2.32	-8853	1866	1818	1794	1746	1722	1806	1734	225	529	500	1160	1	1	44964143	803	3.98	0.57	12	0.08	449.00	3138.00	2510	20240321	-28.88	1242	20230726	43.72	2510	-28.88	20240321	1395	27.96	20240126	2510	-28.88	20240321	1242	43.72	20230726	1.87	N	001380	500	224 억	1045117	N	N	0	N	N
8	20240531	100120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1778	7	2	0.40	29190151	16444	14.10	1760	1794	1760	2300	1240	1771	1775.12	2.32	-6012	1866	1818	1794	1746	1722	1806	1734	225	529	500	1160	1	1	44964143	799	3.96	0.57	12	0.04	449.00	3138.00	2510	20240321	-29.16	1242	20230726	43.16	2510	-29.16	20240321	1395	27.46	20240126	2510	-29.16	20240321	1242	43.16	20230726	1.87	N	001380	500	224 억	1045117	N	N	0	N	N
9	20240531	090120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1771	0	3	0.00	12158011	6904	5.92	1760	1771	1760	2300	1240	1771	1761.01	2.32	-342	1866	1818	1794	1746	1722	1806	1734	225	529	500	1160	1	1	44964143	796	3.94	0.56	12	0.02	449.00	3138.00	2510	20240321	-29.44	1242	20230726	42.59	2510	-29.44	20240321	1395	26.95	20240126	2510	-29.44	20240321	1242	42.59	20230726	1.87	N	001380	500	224 억	1045117	N	N	0	N	N
10	20240530	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1771	-64	5	-3.49	208955460	116541	140.06	1835	1842	1770	2385	1285	1835	1792.98	2.32	3872	1927	1881	1858	1812	1789	1869	1800	225	550	500	1210	1	1	44964143	796	3.94	0.56	12	0.26	449.00	3138.00	2510	20240321	-29.44	1242	20230726	42.59	2510	-29.44	20240321	1395	26.95	20240126	2510	-29.44	20240321	1242	42.59	20230726	1.81	N	001380	500	224 억	1041275	N	N	0	N	N
11	20240530	150120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1790	-45	5	-2.45	192442825	107231	128.87	1835	1842	1772	2385	1285	1835	1794.66	2.32	5326	1927	1881	1858	1812	1789	1869	1800	225	550	500	1210	1	1	44964143	805	3.99	0.57	12	0.24	449.00	3138.00	2510	20240321	-28.69	1242	20230726	44.12	2510	-28.69	20240321	1395	28.32	20240126	2510	-28.69	20240321	1242	44.12	20230726	1.81	N	001380	500	224 억	1041275	N	N	0	N	N
12	20240530	140120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1786	-49	5	-2.67	172144858	95801	115.13	1835	1842	1780	2385	1285	1835	1796.90	2.32	5486	1927	1881	1858	1812	1789	1869	1800	225	550	500	1210	1	1	44964143	803	3.98	0.57	12	0.21	449.00	3138.00	2510	20240321	-28.84	1242	20230726	43.80	2510	-28.84	20240321	1395	28.03	20240126	2510	-28.84	20240321	1242	43.80	20230726	1.81	N	001380	500	224 억	1041275	N	N	0	N	N
13	20240530	130120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1794	-41	5	-2.23	142955853	79425	95.45	1835	1842	1783	2385	1285	1835	1799.88	2.32	11644	1927	1881	1858	1812	1789	1869	1800	225	550	500	1210	1	1	44964143	807	4.00	0.57	12	0.18	449.00	3138.00	2510	20240321	-28.53	1242	20230726	44.44	2510	-28.53	20240321	1395	28.60	20240126	2510	-28.53	20240321	1242	44.44	20230726	1.81	N	001380	500	224 억	1041275	N	N	0	N	N
14	20240530	120120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1796	-39	5	-2.13	96991306	53742	64.59	1835	1842	1796	2385	1285	1835	1804.76	2.32	24797	1927	1881	1858	1812	1789	1869	1800	225	550	500	1210	1	1	44964143	808	4.00	0.57	12	0.12	449.00	3138.00	2510	20240321	-28.45	1242	20230726	44.61	2510	-28.45	20240321	1395	28.75	20240126	2510	-28.45	20240321	1242	44.61	20230726	1.81	N	001380	500	224 억	1041275	N	N	0	N	N
15	20240530	110120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1813	-22	5	-1.20	81193542	44969	54.04	1835	1842	1801	2385	1285	1835	1805.54	2.32	28411	1927	1881	1858	1812	1789	1869	1800	225	550	500	1210	1	1	44964143	815	4.04	0.58	12	0.10	449.00	3138.00	2510	20240321	-27.77	1242	20230726	45.97	2510	-27.77	20240321	1395	29.96	20240126	2510	-27.77	20240321	1242	45.97	20230726	1.81	N	001380	500	224 억	1041275	N	N	0	N	N
16	20240530	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1813	-22	5	-1.20	77841153	43114	51.81	1835	1842	1801	2385	1285	1835	1805.47	2.32	28058	1927	1881	1858	1812	1789	1869	1800	225	550	500	1210	1	1	44964143	815	4.04	0.58	12	0.10	449.00	3138.00	2510	20240321	-27.77	1242	20230726	45.97	2510	-27.77	20240321	1395	29.96	20240126	2510	-27.77	20240321	1242	45.97	20230726	1.81	N	001380	500	224 억	1041275	N	N	0	N	N
17	20240530	090120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1842	7	2	0.38	1236692	676	0.81	1835	1842	1817	2385	1285	1835	1829.43	2.32	-124	1927	1881	1858	1812	1789	1869	1800	225	550	500	1210	1	1	44964143	828	4.10	0.59	12	0.00	449.00	3138.00	2510	20240321	-26.61	1242	20230726	48.31	2510	-26.61	20240321	1395	32.04	20240126	2510	-26.61	20240321	1242	48.31	20230726	1.81	N	001380	500	224 억	1041275	N	N	0	N	N
18	20240529	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1835	-55	5	-2.91	152578983	82047	49.74	1890	1904	1835	2455	1323	1890	1859.68	2.42	-46565	1970	1930	1859	1819	1748	1950	1839	225	565	500	1240	1	1	44964143	825	4.09	0.58	12	0.18	449.00	3138.00	2510	20240321	-26.89	1242	20230726	47.75	2510	-26.89	20240321	1395	31.54	20240126	2510	-26.89	20240321	1242	47.75	20230726	1.80	N	001380	500	224 억	1087567	N	N	0	N	N
19	20240529	150119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1850	-40	5	-2.12	131998377	70869	42.96	1890	1904	1839	2455	1323	1890	1862.57	2.42	-36879	1970	1930	1859	1819	1748	1950	1839	225	565	500	1240	1	1	44964143	832	4.12	0.59	12	0.16	449.00	3138.00	2510	20240321	-26.29	1242	20230726	48.95	2510	-26.29	20240321	1395	32.62	20240126	2510	-26.29	20240321	1242	48.95	20230726	1.80	N	001380	500	224 억	1087567	N	N	0	N	N
20	20240529	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1846	-44	5	-2.33	120248380	64513	39.11	1890	1904	1839	2455	1323	1890	1863.94	2.42	-30699	1970	1930	1859	1819	1748	1950	1839	225	565	500	1240	1	1	44964143	830	4.11	0.59	12	0.14	449.00	3138.00	2510	20240321	-26.45	1242	20230726	48.63	2510	-26.45	20240321	1395	32.33	20240126	2510	-26.45	20240321	1242	48.63	20230726	1.80	N	001380	500	224 억	1087567	N	N	0	N	N
21	20240529	130119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1846	-44	5	-2.33	116046342	62237	37.73	1890	1904	1839	2455	1323	1890	1864.59	2.42	-30699	1970	1930	1859	1819	1748	1950	1839	225	565	500	1240	1	1	44964143	830	4.11	0.59	12	0.14	449.00	3138.00	2510	20240321	-26.45	1242	20230726	48.63	2510	-26.45	20240321	1395	32.33	20240126	2510	-26.45	20240321	1242	48.63	20230726	1.80	N	001380	500	224 억	1087567	N	N	0	N	N
22	20240529	120120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1859	-31	5	-1.64	93240755	49865	30.23	1890	1904	1846	2455	1323	1890	1869.86	2.42	-19137	1970	1930	1859	1819	1748	1950	1839	225	565	500	1240	1	1	44964143	836	4.14	0.59	12	0.11	449.00	3138.00	2510	20240321	-25.94	1242	20230726	49.68	2510	-25.94	20240321	1395	33.26	20240126	2510	-25.94	20240321	1242	49.68	20230726	1.80	N	001380	500	224 억	1087567	N	N	0	N	N
23	20240529	110120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1860	-30	5	-1.59	87564720	46803	28.37	1890	1904	1846	2455	1323	1890	1870.92	2.42	-16179	1970	1930	1859	1819	1748	1950	1839	225	565	500	1240	1	1	44964143	836	4.14	0.59	12	0.10	449.00	3138.00	2510	20240321	-25.90	1242	20230726	49.76	2510	-25.90	20240321	1395	33.33	20240126	2510	-25.90	20240321	1242	49.76	20230726	1.80	N	001380	500	224 억	1087567	N	N	0	N	N
24	20240529	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1871	-19	5	-1.01	34155480	18137	10.99	1890	1904	1868	2455	1323	1890	1883.19	2.42	-6405	1970	1930	1859	1819	1748	1950	1839	225	565	500	1240	1	1	44964143	841	4.17	0.60	12	0.04	449.00	3138.00	2510	20240321	-25.46	1242	20230726	50.64	2510	-25.46	20240321	1395	34.12	20240126	2510	-25.46	20240321	1242	50.64	20230726	1.80	N	001380	500	224 억	1087567	N	N	0	N	N
25	20240529	090119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1890	0	3	0.00	4016258	2125	1.29	1890	1894	1890	2455	1323	1890	1890.00	2.42	-859	1970	1930	1859	1819	1748	1950	1839	225	565	500	1240	1	1	44964143	850	4.21	0.60	12	0.00	449.00	3138.00	2510	20240321	-24.70	1242	20230726	52.17	2510	-24.70	20240321	1395	35.48	20240126	2510	-24.70	20240321	1242	52.17	20230726	1.80	N	001380	500	224 억	1087567	N	N	0	N	N
26	20240528	160119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1890	110	2	6.18	302338517	164932	392.51	1812	1899	1788	2310	1246	1780	1833.15	2.30	48632	1829	1804	1792	1767	1755	1798	1761	225	530	500	1170	1	1	44964143	850	4.21	0.60	12	0.37	449.00	3138.00	2510	20240321	-24.70	1242	20230726	52.17	2510	-24.70	20240321	1395	35.48	20240126	2510	-24.70	20240321	1242	52.17	20230726	1.80	N	001380	500	224 억	1032329	N	N	0	N	N
27	20240528	150119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1866	86	2	4.83	265759339	145519	346.31	1812	1866	1788	2310	1246	1780	1826.33	2.30	45408	1829	1804	1792	1767	1755	1798	1761	225	530	500	1170	1	1	44964143	839	4.16	0.59	12	0.32	449.00	3138.00	2510	20240321	-25.66	1242	20230726	50.24	2510	-25.66	20240321	1395	33.76	20240126	2510	-25.66	20240321	1242	50.24	20230726	1.80	N	001380	500	224 억	1032329	N	N	0	N	N
28	20240528	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1858	78	2	4.38	252363730	138307	329.15	1812	1866	1788	2310	1246	1780	1824.71	2.30	48626	1829	1804	1792	1767	1755	1798	1761	225	530	500	1170	1	1	44964143	835	4.14	0.59	12	0.31	449.00	3138.00	2510	20240321	-25.98	1242	20230726	49.60	2510	-25.98	20240321	1395	33.19	20240126	2510	-25.98	20240321	1242	49.60	20230726	1.80	N	001380	500	224 억	1032329	N	N	0	N	N
29	20240528	130119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1847	67	2	3.76	215254361	118335	281.62	1812	1861	1788	2310	1246	1780	1819.07	2.30	37604	1829	1804	1792	1767	1755	1798	1761	225	530	500	1170	1	1	44964143	830	4.11	0.59	12	0.26	449.00	3138.00	2510	20240321	-26.41	1242	20230726	48.71	2510	-26.41	20240321	1395	32.40	20240126	2510	-26.41	20240321	1242	48.71	20230726	1.80	N	001380	500	224 억	1032329	N	N	0	N	N
30	20240528	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1858	78	2	4.38	211117928	116099	276.29	1812	1861	1788	2310	1246	1780	1818.47	2.30	37563	1829	1804	1792	1767	1755	1798	1761	225	530	500	1170	1	1	44964143	835	4.14	0.59	12	0.26	449.00	3138.00	2510	20240321	-25.98	1242	20230726	49.60	2510	-25.98	20240321	1395	33.19	20240126	2510	-25.98	20240321	1242	49.60	20230726	1.80	N	001380	500	224 억	1032329	N	N	0	N	N
31	20240528	110119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1835	55	2	3.09	164449198	90943	216.43	1812	1850	1788	2310	1246	1780	1808.31	2.30	24344	1829	1804	1792	1767	1755	1798	1761	225	530	500	1170	1	1	44964143	825	4.09	0.58	12	0.20	449.00	3138.00	2510	20240321	-26.89	1242	20230726	47.75	2510	-26.89	20240321	1395	31.54	20240126	2510	-26.89	20240321	1242	47.75	20230726	1.80	N	001380	500	224 억	1032329	N	N	0	N	N
32	20240528	100120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	38	2	2.13	139560498	77293	183.94	1812	1850	1788	2310	1246	1780	1805.65	2.30	18029	1829	1804	1792	1767	1755	1798	1761	225	530	500	1170	1	1	44964143	817	4.05	0.58	12	0.17	449.00	3138.00	2510	20240321	-27.57	1242	20230726	46.38	2510	-27.57	20240321	1395	30.32	20240126	2510	-27.57	20240321	1242	46.38	20230726	1.80	N	001380	500	224 억	1032329	N	N	0	N	N
33	20240528	090119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1794	14	2	0.79	1882114	1041	2.48	1812	1812	1794	2310	1246	1780	1811.98	2.30	-1	1829	1804	1792	1767	1755	1798	1761	225	530	500	1170	1	1	44964143	807	4.00	0.57	12	0.00	449.00	3138.00	2510	20240321	-28.53	1242	20230726	44.44	2510	-28.53	20240321	1395	28.60	20240126	2510	-28.53	20240321	1242	44.44	20230726	1.80	N	001380	500	224 억	1032329	N	N	0	N	N
34	20240527	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1780	-32	5	-1.77	75673879	42019	89.99	1817	1817	1780	2355	1269	1812	1800.94	2.32	-12442	1870	1841	1813	1784	1756	1827	1770	225	543	500	1190	1	1	44964143	800	3.96	0.57	12	0.09	449.00	3138.00	2510	20240321	-29.08	1242	20230726	43.32	2510	-29.08	20240321	1395	27.60	20240126	2510	-29.08	20240321	1242	43.32	20230726	1.80	N	001380	500	224 억	1044767	N	N	0	N	N
35	20240527	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1806	-6	5	-0.33	63431184	35151	75.28	1817	1817	1790	2355	1269	1812	1804.53	2.32	-12603	1870	1841	1813	1784	1756	1827	1770	225	543	500	1190	1	1	44964143	812	4.02	0.58	12	0.08	449.00	3138.00	2510	20240321	-28.05	1242	20230726	45.41	2510	-28.05	20240321	1395	29.46	20240126	2510	-28.05	20240321	1242	45.41	20230726	1.80	N	001380	500	224 억	1044767	N	N	0	N	N
36	20240527	140119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	-7	5	-0.39	55864156	30956	66.30	1817	1817	1790	2355	1269	1812	1804.63	2.32	-13488	1870	1841	1813	1784	1756	1827	1770	225	543	500	1190	1	1	44964143	812	4.02	0.58	12	0.07	449.00	3138.00	2510	20240321	-28.09	1242	20230726	45.33	2510	-28.09	20240321	1395	29.39	20240126	2510	-28.09	20240321	1242	45.33	20230726	1.80	N	001380	500	224 억	1044767	N	N	0	N	N
37	20240527	130119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-14	5	-0.77	50494814	27982	59.93	1817	1817	1790	2355	1269	1812	1804.54	2.32	-11128	1870	1841	1813	1784	1756	1827	1770	225	543	500	1190	1	1	44964143	808	4.00	0.57	12	0.06	449.00	3138.00	2510	20240321	-28.37	1242	20230726	44.77	2510	-28.37	20240321	1395	28.89	20240126	2510	-28.37	20240321	1242	44.77	20230726	1.80	N	001380	500	224 억	1044767	N	N	0	N	N
38	20240527	120119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1794	-18	5	-0.99	37691023	20856	44.67	1817	1817	1792	2355	1269	1812	1807.20	2.32	-8888	1870	1841	1813	1784	1756	1827	1770	225	543	500	1190	1	1	44964143	807	4.00	0.57	12	0.05	449.00	3138.00	2510	20240321	-28.53	1242	20230726	44.44	2510	-28.53	20240321	1395	28.60	20240126	2510	-28.53	20240321	1242	44.44	20230726	1.80	N	001380	500	224 억	1044767	N	N	0	N	N
39	20240527	110119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1808	-4	5	-0.22	23701357	13082	28.02	1817	1817	1805	2355	1269	1812	1811.75	2.32	-4430	1870	1841	1813	1784	1756	1827	1770	225	543	500	1190	1	1	44964143	813	4.03	0.58	12	0.03	449.00	3138.00	2510	20240321	-27.97	1242	20230726	45.57	2510	-27.97	20240321	1395	29.61	20240126	2510	-27.97	20240321	1242	45.57	20230726	1.80	N	001380	500	224 억	1044767	N	N	0	N	N
40	20240527	100119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1815	3	2	0.17	18106447	9985	21.38	1817	1817	1805	2355	1269	1812	1813.37	2.32	-1886	1870	1841	1813	1784	1756	1827	1770	225	543	500	1190	1	1	44964143	816	4.04	0.58	12	0.02	449.00	3138.00	2510	20240321	-27.69	1242	20230726	46.14	2510	-27.69	20240321	1395	30.11	20240126	2510	-27.69	20240321	1242	46.14	20230726	1.80	N	001380	500	224 억	1044767	N	N	0	N	N
41	20240527	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1812	0	3	0.00	7952896	4377	9.37	1817	1817	1812	2355	1269	1812	1817.00	2.32	-4	1870	1841	1813	1784	1756	1827	1770	225	543	500	1190	1	1	44964143	815	4.04	0.58	12	0.01	449.00	3138.00	2510	20240321	-27.81	1242	20230726	45.89	2510	-27.81	20240321	1395	29.89	20240126	2510	-27.81	20240321	1242	45.89	20230726	1.80	N	001380	500	224 억	1044767	N	N	0	N	N
42	20240524	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1812	-13	5	-0.71	84108819	46693	102.37	1825	1842	1785	2370	1278	1825	1801.32	2.37	-20835	1861	1842	1806	1787	1751	1852	1797	225	545	500	1200	1	1	44964143	815	4.04	0.58	12	0.10	449.00	3138.00	2510	20240321	-27.81	1242	20230726	45.89	2510	-27.81	20240321	1395	29.89	20240126	2510	-27.81	20240321	1242	45.89	20230726	1.81	N	001380	500	224 억	1065632	N	N	0	N	N
43	20240524	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1796	-29	5	-1.59	64886361	35970	78.86	1825	1842	1791	2370	1278	1825	1803.90	2.37	-11484	1861	1842	1806	1787	1751	1852	1797	225	545	500	1200	1	1	44964143	808	4.00	0.57	12	0.08	449.00	3138.00	2510	20240321	-28.45	1242	20230726	44.61	2510	-28.45	20240321	1395	28.75	20240126	2510	-28.45	20240321	1242	44.61	20230726	1.81	N	001380	500	224 억	1065632	N	N	0	N	N
44	20240524	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1810	-15	5	-0.82	43897486	24296	53.26	1825	1842	1791	2370	1278	1825	1806.78	2.37	-4666	1861	1842	1806	1787	1751	1852	1797	225	545	500	1200	1	1	44964143	814	4.03	0.58	12	0.05	449.00	3138.00	2510	20240321	-27.89	1242	20230726	45.73	2510	-27.89	20240321	1395	29.75	20240126	2510	-27.89	20240321	1242	45.73	20230726	1.81	N	001380	500	224 억	1065632	N	N	0	N	N
45	20240524	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1821	-4	5	-0.22	41453704	22950	50.31	1825	1842	1791	2370	1278	1825	1806.26	2.37	-4603	1861	1842	1806	1787	1751	1852	1797	225	545	500	1200	1	1	44964143	819	4.06	0.58	12	0.05	449.00	3138.00	2510	20240321	-27.45	1242	20230726	46.62	2510	-27.45	20240321	1395	30.54	20240126	2510	-27.45	20240321	1242	46.62	20230726	1.81	N	001380	500	224 억	1065632	N	N	0	N	N
46	20240524	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	-7	5	-0.38	36256976	20092	44.05	1825	1842	1791	2370	1278	1825	1804.55	2.37	-3675	1861	1842	1806	1787	1751	1852	1797	225	545	500	1200	1	1	44964143	817	4.05	0.58	12	0.04	449.00	3138.00	2510	20240321	-27.57	1242	20230726	46.38	2510	-27.57	20240321	1395	30.32	20240126	2510	-27.57	20240321	1242	46.38	20230726	1.81	N	001380	500	224 억	1065632	N	N	0	N	N
47	20240524	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1804	-21	5	-1.15	30910957	17129	37.55	1825	1842	1791	2370	1278	1825	1804.60	2.37	-3009	1861	1842	1806	1787	1751	1852	1797	225	545	500	1200	1	1	44964143	811	4.02	0.57	12	0.04	449.00	3138.00	2510	20240321	-28.13	1242	20230726	45.25	2510	-28.13	20240321	1395	29.32	20240126	2510	-28.13	20240321	1242	45.25	20230726	1.81	N	001380	500	224 억	1065632	N	N	0	N	N
48	20240524	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	-24	5	-1.32	18446597	10197	22.35	1825	1842	1791	2370	1278	1825	1809.02	2.37	-1773	1861	1842	1806	1787	1751	1852	1797	225	545	500	1200	1	1	44964143	810	4.01	0.57	12	0.02	449.00	3138.00	2510	20240321	-28.25	1242	20230726	45.01	2510	-28.25	20240321	1395	29.10	20240126	2510	-28.25	20240321	1242	45.01	20230726	1.81	N	001380	500	224 억	1065632	N	N	0	N	N
49	20240524	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1821	-4	5	-0.22	2126150	1171	2.57	1825	1825	1803	2370	1278	1825	1815.67	2.37	-273	1861	1842	1806	1787	1751	1852	1797	225	545	500	1200	1	1	44964143	819	4.06	0.58	12	0.00	449.00	3138.00	2510	20240321	-27.45	1242	20230726	46.62	2510	-27.45	20240321	1395	30.54	20240126	2510	-27.45	20240321	1242	46.62	20230726	1.81	N	001380	500	224 억	1065632	N	N	0	N	N
50	20240523	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1825	35	2	1.96	81889967	45414	56.16	1790	1825	1770	2325	1253	1790	1803.19	2.35	-6780	1850	1820	1795	1765	1740	1807	1752	225	535	500	1180	1	1	44964143	821	4.06	0.58	12	0.10	449.00	3138.00	2510	20240321	-27.29	1242	20230726	46.94	2510	-27.29	20240321	1395	30.82	20240126	2510	-27.29	20240321	1242	46.94	20230726	1.80	N	001380	500	224 억	1058551	N	N	0	N	N
51	20240523	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1806	16	2	0.89	72569624	40272	49.80	1790	1824	1770	2325	1253	1790	1801.99	2.35	-7316	1850	1820	1795	1765	1740	1807	1752	225	535	500	1180	1	1	44964143	812	4.02	0.58	12	0.09	449.00	3138.00	2510	20240321	-28.05	1242	20230726	45.41	2510	-28.05	20240321	1395	29.46	20240126	2510	-28.05	20240321	1242	45.41	20230726	1.80	N	001380	500	224 억	1058551	N	N	0	N	N
52	20240523	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	11	2	0.61	57032191	31653	39.14	1790	1824	1770	2325	1253	1790	1801.79	2.35	-8578	1850	1820	1795	1765	1740	1807	1752	225	535	500	1180	1	1	44964143	810	4.01	0.57	12	0.07	449.00	3138.00	2510	20240321	-28.25	1242	20230726	45.01	2510	-28.25	20240321	1395	29.10	20240126	2510	-28.25	20240321	1242	45.01	20230726	1.80	N	001380	500	224 억	1058551	N	N	0	N	N
53	20240523	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1811	21	2	1.17	46182295	25644	31.71	1790	1824	1770	2325	1253	1790	1800.90	2.35	-8923	1850	1820	1795	1765	1740	1807	1752	225	535	500	1180	1	1	44964143	814	4.03	0.58	12	0.06	449.00	3138.00	2510	20240321	-27.85	1242	20230726	45.81	2510	-27.85	20240321	1395	29.82	20240126	2510	-27.85	20240321	1242	45.81	20230726	1.80	N	001380	500	224 억	1058551	N	N	0	N	N
54	20240523	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1812	22	2	1.23	40779215	22647	28.00	1790	1824	1770	2325	1253	1790	1800.65	2.35	-7636	1850	1820	1795	1765	1740	1807	1752	225	535	500	1180	1	1	44964143	815	4.04	0.58	12	0.05	449.00	3138.00	2510	20240321	-27.81	1242	20230726	45.89	2510	-27.81	20240321	1395	29.89	20240126	2510	-27.81	20240321	1242	45.89	20230726	1.80	N	001380	500	224 억	1058551	N	N	0	N	N
55	20240523	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1804	14	2	0.78	30348316	16856	20.84	1790	1824	1770	2325	1253	1790	1800.45	2.35	-5992	1850	1820	1795	1765	1740	1807	1752	225	535	500	1180	1	1	44964143	811	4.02	0.57	12	0.04	449.00	3138.00	2510	20240321	-28.13	1242	20230726	45.25	2510	-28.13	20240321	1395	29.32	20240126	2510	-28.13	20240321	1242	45.25	20230726	1.80	N	001380	500	224 억	1058551	N	N	0	N	N
56	20240523	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	9	2	0.50	24589505	13661	16.89	1790	1824	1770	2325	1253	1790	1799.98	2.35	-4911	1850	1820	1795	1765	1740	1807	1752	225	535	500	1180	1	1	44964143	809	4.01	0.57	12	0.03	449.00	3138.00	2510	20240321	-28.33	1242	20230726	44.85	2510	-28.33	20240321	1395	28.96	20240126	2510	-28.33	20240321	1242	44.85	20230726	1.80	N	001380	500	224 억	1058551	N	N	0	N	N
57	20240523	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	32	2	1.79	1595668	892	1.10	1790	1822	1770	2325	1253	1790	1788.87	2.35	-265	1850	1820	1795	1765	1740	1807	1752	225	535	500	1180	1	1	44964143	819	4.06	0.58	12	0.00	449.00	3138.00	2510	20240321	-27.41	1242	20230726	46.70	2510	-27.41	20240321	1395	30.61	20240126	2510	-27.41	20240321	1242	46.70	20230726	1.80	N	001380	500	224 억	1058551	N	N	0	N	N
58	20240522	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1790	-35	5	-1.92	144391927	80853	75.89	1825	1825	1770	2370	1278	1825	1785.70	2.38	-26827	1885	1855	1828	1798	1771	1841	1784	225	545	500	1200	1	1	44964143	805	3.99	0.57	12	0.18	449.00	3138.00	2510	20240321	-28.69	1242	20230726	44.12	2510	-28.69	20240321	1395	28.32	20240126	2510	-28.69	20240321	1242	44.12	20230726	1.72	N	001380	500	224 억	1069798	N	N	17	N	N
59	20240522	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1794	-31	5	-1.70	137572945	77033	72.30	1825	1825	1770	2370	1278	1825	1785.73	2.38	-25785	1885	1855	1828	1798	1771	1841	1784	225	545	500	1200	1	1	44964143	807	4.00	0.57	12	0.17	449.00	3138.00	2510	20240321	-28.53	1242	20230726	44.44	2510	-28.53	20240321	1395	28.60	20240126	2510	-28.53	20240321	1242	44.44	20230726	1.72	N	001380	500	224 억	1069798	N	N	17	N	N
60	20240522	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1775	-50	5	-2.74	115546838	64632	60.66	1825	1825	1770	2370	1278	1825	1787.57	2.38	-25201	1885	1855	1828	1798	1771	1841	1784	225	545	500	1200	1	1	44964143	798	3.95	0.57	12	0.14	449.00	3138.00	2510	20240321	-29.28	1242	20230726	42.91	2510	-29.28	20240321	1395	27.24	20240126	2510	-29.28	20240321	1242	42.91	20230726	1.72	N	001380	500	224 억	1069798	N	N	17	N	N
61	20240522	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1773	-52	5	-2.85	96297408	53766	50.47	1825	1825	1773	2370	1278	1825	1790.84	2.38	-24883	1885	1855	1828	1798	1771	1841	1784	225	545	500	1200	1	1	44964143	797	3.95	0.57	12	0.12	449.00	3138.00	2510	20240321	-29.36	1242	20230726	42.75	2510	-29.36	20240321	1395	27.10	20240126	2510	-29.36	20240321	1242	42.75	20230726	1.72	N	001380	500	224 억	1069798	N	N	17	N	N
62	20240522	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1780	-45	5	-2.47	76536227	42649	40.03	1825	1825	1780	2370	1278	1825	1794.32	2.38	-17884	1885	1855	1828	1798	1771	1841	1784	225	545	500	1200	1	1	44964143	800	3.96	0.57	12	0.09	449.00	3138.00	2510	20240321	-29.08	1242	20230726	43.32	2510	-29.08	20240321	1395	27.60	20240126	2510	-29.08	20240321	1242	43.32	20230726	1.72	N	001380	500	224 억	1069798	N	N	17	N	N
63	20240522	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1796	-29	5	-1.59	28691278	15862	14.89	1825	1825	1795	2370	1278	1825	1808.46	2.38	-5964	1885	1855	1828	1798	1771	1841	1784	225	545	500	1200	1	1	44964143	808	4.00	0.57	12	0.04	449.00	3138.00	2510	20240321	-28.45	1242	20230726	44.61	2510	-28.45	20240321	1395	28.75	20240126	2510	-28.45	20240321	1242	44.61	20230726	1.72	N	001380	500	224 억	1069798	N	N	17	N	N
64	20240522	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-25	5	-1.37	19397785	10696	10.04	1825	1825	1800	2370	1278	1825	1813.19	2.38	-5013	1885	1855	1828	1798	1771	1841	1784	225	545	500	1200	1	1	44964143	809	4.01	0.57	12	0.02	449.00	3138.00	2510	20240321	-28.29	1242	20230726	44.93	2510	-28.29	20240321	1395	29.03	20240126	2510	-28.29	20240321	1242	44.93	20230726	1.72	N	001380	500	224 억	1069798	N	N	17	N	N
65	20240522	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1824	-1	5	-0.05	7103638	3900	3.66	1825	1825	1805	2370	1278	1825	1821.11	2.38	-1563	1885	1855	1828	1798	1771	1841	1784	225	545	500	1200	1	1	44964143	820	4.06	0.58	12	0.01	449.00	3138.00	2510	20240321	-27.33	1242	20230726	46.86	2510	-27.33	20240321	1395	30.75	20240126	2510	-27.33	20240321	1242	46.86	20230726	1.72	N	001380	500	224 억	1069798	N	N	17	N	N
66	20240521	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1825	-22	5	-1.19	193812436	106521	26.26	1847	1858	1801	2400	1293	1847	1819.48	2.34	-8227	1979	1913	1839	1773	1699	1876	1736	225	553	500	1210	1	1	44964143	821	4.06	0.58	12	0.24	449.00	3138.00	2510	20240321	-27.29	1242	20230726	46.94	2510	-27.29	20240321	1395	30.82	20240126	2510	-27.29	20240321	1242	46.94	20230726	1.70	N	001380	500	224 억	1052624	N	N	17	N	N
67	20240521	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1821	-26	5	-1.41	185595382	102018	25.15	1847	1858	1801	2400	1293	1847	1819.24	2.34	-9993	1979	1913	1839	1773	1699	1876	1736	225	553	500	1210	1	1	44964143	819	4.06	0.58	12	0.23	449.00	3138.00	2510	20240321	-27.45	1242	20230726	46.62	2510	-27.45	20240321	1395	30.54	20240126	2510	-27.45	20240321	1242	46.62	20230726	1.70	N	001380	500	224 억	1052624	N	N	27	N	N
68	20240521	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1815	-32	5	-1.73	165014830	90700	22.36	1847	1858	1801	2400	1293	1847	1819.35	2.34	-10240	1979	1913	1839	1773	1699	1876	1736	225	553	500	1210	1	1	44964143	816	4.04	0.58	12	0.20	449.00	3138.00	2510	20240321	-27.69	1242	20230726	46.14	2510	-27.69	20240321	1395	30.11	20240126	2510	-27.69	20240321	1242	46.14	20230726	1.70	N	001380	500	224 억	1052624	N	N	27	N	N
69	20240521	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	-42	5	-2.27	137211945	75334	18.57	1847	1858	1801	2400	1293	1847	1821.38	2.34	-15467	1979	1913	1839	1773	1699	1876	1736	225	553	500	1210	1	1	44964143	812	4.02	0.58	12	0.17	449.00	3138.00	2510	20240321	-28.09	1242	20230726	45.33	2510	-28.09	20240321	1395	29.39	20240126	2510	-28.09	20240321	1242	45.33	20230726	1.70	N	001380	500	224 억	1052624	N	N	27	N	N
70	20240521	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1803	-44	5	-2.38	116219617	63746	15.71	1847	1858	1801	2400	1293	1847	1823.17	2.34	-15455	1979	1913	1839	1773	1699	1876	1736	225	553	500	1210	1	1	44964143	811	4.02	0.57	12	0.14	449.00	3138.00	2510	20240321	-28.17	1242	20230726	45.17	2510	-28.17	20240321	1395	29.25	20240126	2510	-28.17	20240321	1242	45.17	20230726	1.70	N	001380	500	224 억	1052624	N	N	27	N	N
71	20240521	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1813	-34	5	-1.84	85978183	47022	11.59	1847	1858	1806	2400	1293	1847	1828.47	2.34	-13521	1979	1913	1839	1773	1699	1876	1736	225	553	500	1210	1	1	44964143	815	4.04	0.58	12	0.10	449.00	3138.00	2510	20240321	-27.77	1242	20230726	45.97	2510	-27.77	20240321	1395	29.96	20240126	2510	-27.77	20240321	1242	45.97	20230726	1.70	N	001380	500	224 억	1052624	N	N	27	N	N
72	20240521	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1820	-27	5	-1.46	42033765	22819	5.62	1847	1858	1818	2400	1293	1847	1842.05	2.34	-7622	1979	1913	1839	1773	1699	1876	1736	225	553	500	1210	1	1	44964143	818	4.05	0.58	12	0.05	449.00	3138.00	2510	20240321	-27.49	1242	20230726	46.54	2510	-27.49	20240321	1395	30.47	20240126	2510	-27.49	20240321	1242	46.54	20230726	1.70	N	001380	500	224 억	1052624	N	N	27	N	N
73	20240521	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1833	-14	5	-0.76	4758127	2580	0.64	1847	1847	1833	2400	1293	1847	1844.23	2.34	-1657	1979	1913	1839	1773	1699	1876	1736	225	553	500	1210	1	1	44964143	824	4.08	0.58	12	0.01	449.00	3138.00	2510	20240321	-26.97	1242	20230726	47.58	2510	-26.97	20240321	1395	31.40	20240126	2510	-26.97	20240321	1242	47.58	20230726	1.70	N	001380	500	224 억	1052624	N	N	27	N	N
74	20240517	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1905	-62	5	-3.15	404395786	211135	270.73	1967	1967	1905	2555	1377	1967	1915.34	2.24	55134	2002	1984	1967	1949	1932	1976	1941	225	588	500	1290	1	1	44964143	857	4.24	0.61	12	0.47	449.00	3138.00	2510	20240321	-24.10	1242	20230726	53.38	2510	-24.10	20240321	1395	36.56	20240126	2510	-24.10	20240321	1242	53.38	20230726	1.68	N	001380	500	224 억	1006740	N	N	1	N	N
75	20240517	150118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1910	-57	5	-2.90	331377106	172861	221.65	1967	1967	1905	2555	1377	1967	1917.01	2.24	48583	2002	1984	1967	1949	1932	1976	1941	225	588	500	1290	1	1	44964143	859	4.25	0.61	12	0.38	449.00	3138.00	2510	20240321	-23.90	1242	20230726	53.78	2510	-23.90	20240321	1395	36.92	20240126	2510	-23.90	20240321	1242	53.78	20230726	1.68	N	001380	500	224 억	1006740	N	N	41	N	N
76	20240517	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1909	-58	5	-2.95	287710832	149994	192.33	1967	1967	1905	2555	1377	1967	1918.15	2.24	38710	2002	1984	1967	1949	1932	1976	1941	225	588	500	1290	1	1	44964143	858	4.25	0.61	12	0.33	449.00	3138.00	2510	20240321	-23.94	1242	20230726	53.70	2510	-23.94	20240321	1395	36.85	20240126	2510	-23.94	20240321	1242	53.70	20230726	1.68	N	001380	500	224 억	1006740	N	N	41	N	N
77	20240517	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1909	-58	5	-2.95	256582976	133726	171.47	1967	1967	1905	2555	1377	1967	1918.72	2.24	33361	2002	1984	1967	1949	1932	1976	1941	225	588	500	1290	1	1	44964143	858	4.25	0.61	12	0.30	449.00	3138.00	2510	20240321	-23.94	1242	20230726	53.70	2510	-23.94	20240321	1395	36.85	20240126	2510	-23.94	20240321	1242	53.70	20230726	1.68	N	001380	500	224 억	1006740	N	N	41	N	N
78	20240517	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1907	-60	5	-3.05	211714482	110217	141.33	1967	1967	1907	2555	1377	1967	1920.89	2.24	20114	2002	1984	1967	1949	1932	1976	1941	225	588	500	1290	1	1	44964143	857	4.25	0.61	12	0.25	449.00	3138.00	2510	20240321	-24.02	1242	20230726	53.54	2510	-24.02	20240321	1395	36.70	20240126	2510	-24.02	20240321	1242	53.54	20230726	1.68	N	001380	500	224 억	1006740	N	N	41	N	N
79	20240517	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1915	-52	5	-2.64	129773156	67318	86.32	1967	1967	1913	2555	1377	1967	1927.76	2.24	5664	2002	1984	1967	1949	1932	1976	1941	225	588	500	1290	1	1	44964143	861	4.27	0.61	12	0.15	449.00	3138.00	2510	20240321	-23.71	1242	20230726	54.19	2510	-23.71	20240321	1395	37.28	20240126	2510	-23.71	20240321	1242	54.19	20230726	1.68	N	001380	500	224 억	1006740	N	N	41	N	N
80	20240517	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1933	-34	5	-1.73	94245675	48790	62.56	1967	1967	1920	2555	1377	1967	1931.66	2.24	5264	2002	1984	1967	1949	1932	1976	1941	225	588	500	1290	1	1	44964143	869	4.31	0.62	12	0.11	449.00	3138.00	2510	20240321	-22.99	1242	20230726	55.64	2510	-22.99	20240321	1395	38.57	20240126	2510	-22.99	20240321	1242	55.64	20230726	1.68	N	001380	500	224 억	1006740	N	N	41	N	N
81	20240517	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1966	-1	5	-0.05	1633153	834	1.07	1967	1967	1950	2555	1377	1967	1958.22	2.24	-621	2002	1984	1967	1949	1932	1976	1941	225	588	500	1290	1	1	44964143	884	4.38	0.63	12	0.00	449.00	3138.00	2510	20240321	-21.67	1242	20230726	58.29	2510	-21.67	20240321	1395	40.93	20240126	2510	-21.67	20240321	1242	58.29	20230726	1.68	N	001380	500	224 억	1006740	N	N	41	N	N
82	20240516	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1967	-18	5	-0.91	152052898	77155	343.84	1972	1985	1950	2580	1390	1985	1970.75	2.29	-18701	2007	1995	1977	1965	1947	2002	1972	225	595	500	1310	1	1	44964143	884	4.38	0.63	12	0.17	449.00	3138.00	2510	20240321	-21.63	1242	20230726	58.37	2510	-21.63	20240321	1395	41.00	20240126	2510	-21.63	20240321	1242	58.37	20230726	1.67	N	001380	500	224 억	1028567	N	N	41	N	N
83	20240516	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1962	-23	5	-1.16	140522200	71297	317.74	1972	1985	1950	2580	1390	1985	1970.94	2.29	-17193	2007	1995	1977	1965	1947	2002	1972	225	595	500	1310	1	1	44964143	882	4.37	0.63	12	0.16	449.00	3138.00	2510	20240321	-21.83	1242	20230726	57.97	2510	-21.83	20240321	1395	40.65	20240126	2510	-21.83	20240321	1242	57.97	20230726	1.67	N	001380	500	224 억	1028567	N	N	40	N	N
84	20240516	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1972	-13	5	-0.65	125613265	63687	283.82	1972	1985	1950	2580	1390	1985	1972.35	2.29	-16562	2007	1995	1977	1965	1947	2002	1972	225	595	500	1310	1	1	44964143	887	4.39	0.63	12	0.14	449.00	3138.00	2510	20240321	-21.43	1242	20230726	58.78	2510	-21.43	20240321	1395	41.36	20240126	2510	-21.43	20240321	1242	58.78	20230726	1.67	N	001380	500	224 억	1028567	N	N	40	N	N
85	20240516	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1973	-12	5	-0.60	114164305	57878	257.93	1972	1985	1950	2580	1390	1985	1972.50	2.29	-11444	2007	1995	1977	1965	1947	2002	1972	225	595	500	1310	1	1	44964143	887	4.39	0.63	12	0.13	449.00	3138.00	2510	20240321	-21.39	1242	20230726	58.86	2510	-21.39	20240321	1395	41.43	20240126	2510	-21.39	20240321	1242	58.86	20230726	1.67	N	001380	500	224 억	1028567	N	N	40	N	N
86	20240516	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1978	-7	5	-0.35	71166099	35978	160.34	1972	1985	1967	2580	1390	1985	1978.04	2.29	-8023	2007	1995	1977	1965	1947	2002	1972	225	595	500	1310	1	1	44964143	889	4.41	0.63	12	0.08	449.00	3138.00	2510	20240321	-21.20	1242	20230726	59.26	2510	-21.20	20240321	1395	41.79	20240126	2510	-21.20	20240321	1242	59.26	20230726	1.67	N	001380	500	224 억	1028567	N	N	40	N	N
87	20240516	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1978	-7	5	-0.35	60276177	30455	135.72	1972	1985	1967	2580	1390	1985	1979.19	2.29	-8210	2007	1995	1977	1965	1947	2002	1972	225	595	500	1310	1	1	44964143	889	4.41	0.63	12	0.07	449.00	3138.00	2510	20240321	-21.20	1242	20230726	59.26	2510	-21.20	20240321	1395	41.79	20240126	2510	-21.20	20240321	1242	59.26	20230726	1.67	N	001380	500	224 억	1028567	N	N	40	N	N
88	20240516	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1984	-1	5	-0.05	25046730	12658	56.41	1972	1985	1967	2580	1390	1985	1978.73	2.29	-3180	2007	1995	1977	1965	1947	2002	1972	225	595	500	1310	1	1	44964143	892	4.42	0.63	12	0.03	449.00	3138.00	2510	20240321	-20.96	1242	20230726	59.74	2510	-20.96	20240321	1395	42.22	20240126	2510	-20.96	20240321	1242	59.74	20230726	1.67	N	001380	500	224 억	1028567	N	N	40	N	N
89	20240516	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1984	-1	5	-0.05	59185	30	0.13	1972	1984	1971	2580	1390	1985	1972.83	2.29	-6	2007	1995	1977	1965	1947	2002	1972	225	595	500	1310	1	1	44964143	892	4.42	0.63	12	0.00	449.00	3138.00	2510	20240321	-20.96	1242	20230726	59.74	2510	-20.96	20240321	1395	42.22	20240126	2510	-20.96	20240321	1242	59.74	20230726	1.67	N	001380	500	224 억	1028567	N	N	40	N	N
90	20240514	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1985	20	2	1.02	44249258	22437	41.91	1975	1989	1959	2550	1376	1965	1972.16	2.28	1791	2025	1995	1975	1945	1925	1985	1935	225	585	500	1290	1	1	44964143	893	4.42	0.63	12	0.05	449.00	3138.00	2510	20240321	-20.92	1242	20230726	59.82	2510	-20.92	20240321	1395	42.29	20240126	2510	-20.92	20240321	1242	59.82	20230726	1.67	N	001380	500	224 억	1026747	N	N	40	N	N
91	20240514	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1976	11	2	0.56	38334537	19432	36.29	1975	1989	1959	2550	1376	1965	1972.75	2.28	1828	2025	1995	1975	1945	1925	1985	1935	225	585	500	1290	1	1	44964143	888	4.40	0.63	12	0.04	449.00	3138.00	2510	20240321	-21.27	1242	20230726	59.10	2510	-21.27	20240321	1395	41.65	20240126	2510	-21.27	20240321	1242	59.10	20230726	1.67	N	001380	500	224 억	1026747	N	N	113	N	N
92	20240514	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1968	3	2	0.15	30339238	15402	28.77	1975	1980	1959	2550	1376	1965	1969.82	2.28	2442	2025	1995	1975	1945	1925	1985	1935	225	585	500	1290	1	1	44964143	885	4.38	0.63	12	0.03	449.00	3138.00	2510	20240321	-21.59	1242	20230726	58.45	2510	-21.59	20240321	1395	41.08	20240126	2510	-21.59	20240321	1242	58.45	20230726	1.67	N	001380	500	224 억	1026747	N	N	113	N	N
93	20240514	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1970	5	2	0.25	19296893	9806	18.32	1975	1977	1959	2550	1376	1965	1967.87	2.28	971	2025	1995	1975	1945	1925	1985	1935	225	585	500	1290	1	1	44964143	886	4.39	0.63	12	0.02	449.00	3138.00	2510	20240321	-21.51	1242	20230726	58.62	2510	-21.51	20240321	1395	41.22	20240126	2510	-21.51	20240321	1242	58.62	20230726	1.67	N	001380	500	224 억	1026747	N	N	113	N	N
94	20240514	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1963	-2	5	-0.10	14857880	7554	14.11	1975	1977	1959	2550	1376	1965	1966.89	2.28	979	2025	1995	1975	1945	1925	1985	1935	225	585	500	1290	1	1	44964143	883	4.37	0.63	12	0.02	449.00	3138.00	2510	20240321	-21.79	1242	20230726	58.05	2510	-21.79	20240321	1395	40.72	20240126	2510	-21.79	20240321	1242	58.05	20230726	1.67	N	001380	500	224 억	1026747	N	N	113	N	N
95	20240514	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1976	11	2	0.56	12793907	6504	12.15	1975	1977	1959	2550	1376	1965	1967.08	2.28	1110	2025	1995	1975	1945	1925	1985	1935	225	585	500	1290	1	1	44964143	888	4.40	0.63	12	0.01	449.00	3138.00	2510	20240321	-21.27	1242	20230726	59.10	2510	-21.27	20240321	1395	41.65	20240126	2510	-21.27	20240321	1242	59.10	20230726	1.67	N	001380	500	224 억	1026747	N	N	113	N	N
96	20240514	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1974	9	2	0.46	8810556	4483	8.37	1975	1975	1959	2550	1376	1965	1965.33	2.28	1194	2025	1995	1975	1945	1925	1985	1935	225	585	500	1290	1	1	44964143	888	4.40	0.63	12	0.01	449.00	3138.00	2510	20240321	-21.35	1242	20230726	58.94	2510	-21.35	20240321	1395	41.51	20240126	2510	-21.35	20240321	1242	58.94	20230726	1.67	N	001380	500	224 억	1026747	N	N	113	N	N
97	20240514	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1975	10	2	0.51	27650	14	0.03	1975	1975	1975	2550	1376	1965	1975.00	2.28	-4	2025	1995	1975	1945	1925	1985	1935	225	585	500	1290	1	1	44964143	888	4.40	0.63	12	0.00	449.00	3138.00	2510	20240321	-21.31	1242	20230726	59.02	2510	-21.31	20240321	1395	41.58	20240126	2510	-21.31	20240321	1242	59.02	20230726	1.67	N	001380	500	224 억	1026747	N	N	113	N	N
98	20240513	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1965	-28	5	-1.40	105662155	53535	114.08	1993	2005	1955	2590	1396	1993	1973.70	2.30	-9342	2049	2021	2002	1974	1955	2011	1964	225	597	500	1310	1	1	44964143	884	4.38	0.63	12	0.12	449.00	3138.00	2510	20240321	-21.71	1196	20230504	64.30	2510	-21.71	20240321	1395	40.86	20240126	2510	-21.71	20240321	1242	58.21	20230726	1.66	N	001380	500	224 억	1036089	N	N	113	N	N
99	20240513	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1971	-22	5	-1.10	95559286	48415	103.17	1993	2005	1955	2590	1396	1993	1973.75	2.30	-8822	2049	2021	2002	1974	1955	2011	1964	225	597	500	1310	1	1	44964143	886	4.39	0.63	12	0.11	449.00	3138.00	2510	20240321	-21.47	1196	20230504	64.80	2510	-21.47	20240321	1395	41.29	20240126	2510	-21.47	20240321	1242	58.70	20230726	1.66	N	001380	500	224 억	1036089	N	N	43	N	N
100	20240513	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1979	-14	5	-0.70	92453779	46837	99.81	1993	2005	1955	2590	1396	1993	1973.94	2.30	-8351	2049	2021	2002	1974	1955	2011	1964	225	597	500	1310	1	1	44964143	890	4.41	0.63	12	0.10	449.00	3138.00	2510	20240321	-21.16	1196	20230504	65.47	2510	-21.16	20240321	1395	41.86	20240126	2510	-21.16	20240321	1242	59.34	20230726	1.66	N	001380	500	224 억	1036089	N	N	43	N	N
101	20240513	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1991	-2	5	-0.10	90079636	45632	97.24	1993	2005	1955	2590	1396	1993	1974.04	2.30	-7947	2049	2021	2002	1974	1955	2011	1964	225	597	500	1310	1	1	44964143	895	4.43	0.63	12	0.10	449.00	3138.00	2510	20240321	-20.68	1196	20230504	66.47	2510	-20.68	20240321	1395	42.72	20240126	2510	-20.68	20240321	1242	60.31	20230726	1.66	N	001380	500	224 억	1036089	N	N	43	N	N
102	20240513	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1960	-33	5	-1.66	71268783	36082	76.89	1993	2005	1960	2590	1396	1993	1975.18	2.30	-6454	2049	2021	2002	1974	1955	2011	1964	225	597	500	1310	1	1	44964143	881	4.37	0.62	12	0.08	449.00	3138.00	2510	20240321	-21.91	1196	20230504	63.88	2510	-21.91	20240321	1395	40.50	20240126	2510	-21.91	20240321	1242	57.81	20230726	1.66	N	001380	500	224 억	1036089	N	N	43	N	N
103	20240513	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1972	-21	5	-1.05	49535131	25030	53.34	1993	2005	1965	2590	1396	1993	1979.02	2.30	-5305	2049	2021	2002	1974	1955	2011	1964	225	597	500	1310	1	1	44964143	887	4.39	0.63	12	0.06	449.00	3138.00	2510	20240321	-21.43	1196	20230504	64.88	2510	-21.43	20240321	1395	41.36	20240126	2510	-21.43	20240321	1242	58.78	20230726	1.66	N	001380	500	224 억	1036089	N	N	43	N	N
104	20240513	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1987	-6	5	-0.30	19402041	9754	20.79	1993	2005	1986	2590	1396	1993	1989.13	2.30	-1196	2049	2021	2002	1974	1955	2011	1964	225	597	500	1310	1	1	44964143	893	4.43	0.63	12	0.02	449.00	3138.00	2510	20240321	-20.84	1196	20230504	66.14	2510	-20.84	20240321	1395	42.44	20240126	2510	-20.84	20240321	1242	59.98	20230726	1.66	N	001380	500	224 억	1036089	N	N	43	N	N
105	20240513	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1993	0	3	0.00	1680099	843	1.80	1993	1993	1993	2590	1396	1993	1993.00	2.30	-48	2049	2021	2002	1974	1955	2011	1964	225	597	500	1310	1	1	44964143	896	4.44	0.64	12	0.00	449.00	3138.00	2510	20240321	-20.60	1196	20230504	66.64	2510	-20.60	20240321	1395	42.87	20240126	2510	-20.60	20240321	1242	60.47	20230726	1.66	N	001380	500	224 억	1036089	N	N	43	N	N
106	20240510	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1993	-22	5	-1.09	93389429	46877	131.31	2030	2030	1983	2615	1415	2015	1992.22	2.33	-8555	2053	2033	2015	1995	1977	2025	1987	225	600	500	1320	1	1	44964143	896	4.44	0.64	12	0.10	449.00	3138.00	2510	20240321	-20.60	1196	20230504	66.64	2510	-20.60	20240321	1395	42.87	20240126	2510	-20.60	20240321	1242	60.47	20230726	1.66	N	001380	500	224 억	1049408	N	N	43	N	N
107	20240510	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1993	-22	5	-1.09	87419062	43881	122.92	2030	2030	1983	2615	1415	2015	1992.18	2.33	-9062	2053	2033	2015	1995	1977	2025	1987	225	600	500	1320	1	1	44964143	896	4.44	0.64	12	0.10	449.00	3138.00	2510	20240321	-20.60	1196	20230504	66.64	2510	-20.60	20240321	1395	42.87	20240126	2510	-20.60	20240321	1242	60.47	20230726	1.66	N	001380	500	224 억	1049408	N	N	7	N	N
108	20240510	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1994	-21	5	-1.04	85337966	42836	119.99	2030	2030	1983	2615	1415	2015	1992.20	2.33	-8177	2053	2033	2015	1995	1977	2025	1987	225	600	500	1320	1	1	44964143	897	4.44	0.64	12	0.10	449.00	3138.00	2510	20240321	-20.56	1196	20230504	66.72	2510	-20.56	20240321	1395	42.94	20240126	2510	-20.56	20240321	1242	60.55	20230726	1.66	N	001380	500	224 억	1049408	N	N	7	N	N
109	20240510	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1994	-21	5	-1.04	83506258	41916	117.41	2030	2030	1983	2615	1415	2015	1992.23	2.33	-7846	2053	2033	2015	1995	1977	2025	1987	225	600	500	1320	1	1	44964143	897	4.44	0.64	12	0.09	449.00	3138.00	2510	20240321	-20.56	1196	20230504	66.72	2510	-20.56	20240321	1395	42.94	20240126	2510	-20.56	20240321	1242	60.55	20230726	1.66	N	001380	500	224 억	1049408	N	N	7	N	N
110	20240510	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1993	-22	5	-1.09	78987781	39641	111.04	2030	2030	1983	2615	1415	2015	1992.58	2.33	-7506	2053	2033	2015	1995	1977	2025	1987	225	600	500	1320	1	1	44964143	896	4.44	0.64	12	0.09	449.00	3138.00	2510	20240321	-20.60	1196	20230504	66.64	2510	-20.60	20240321	1395	42.87	20240126	2510	-20.60	20240321	1242	60.47	20230726	1.66	N	001380	500	224 억	1049408	N	N	7	N	N
111	20240510	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1994	-21	5	-1.04	77808330	39049	109.38	2030	2030	1983	2615	1415	2015	1992.58	2.33	-7162	2053	2033	2015	1995	1977	2025	1987	225	600	500	1320	1	1	44964143	897	4.44	0.64	12	0.09	449.00	3138.00	2510	20240321	-20.56	1196	20230504	66.72	2510	-20.56	20240321	1395	42.94	20240126	2510	-20.56	20240321	1242	60.55	20230726	1.66	N	001380	500	224 억	1049408	N	N	7	N	N
112	20240510	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2000	-15	5	-0.74	35084796	17556	49.18	2030	2030	1992	2615	1415	2015	1998.45	2.33	-6166	2053	2033	2015	1995	1977	2025	1987	225	600	500	1320	5	1	44964143	899	4.45	0.64	12	0.04	449.00	3138.00	2510	20240321	-20.32	1196	20230504	67.22	2510	-20.32	20240321	1395	43.37	20240126	2510	-20.32	20240321	1242	61.03	20230726	1.66	N	001380	500	224 억	1049408	N	N	7	N	N
113	20240510	090115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2015	0	3	0.00	2223785	1103	3.09	2030	2030	2015	2615	1415	2015	2016.13	2.33	-1048	2053	2033	2015	1995	1977	2025	1987	225	600	500	1320	5	1	44964143	906	4.49	0.64	12	0.00	449.00	3138.00	2510	20240321	-19.72	1196	20230504	68.48	2510	-19.72	20240321	1395	44.44	20240126	2510	-19.72	20240321	1242	62.24	20230726	1.66	N	001380	500	224 억	1049408	N	N	7	N	N
114	20240509	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2015	5	2	0.25	71464762	35566	153.58	2035	2035	1997	2610	1410	2010	2009.36	2.35	-8060	2048	2028	2000	1980	1952	2034	1986	225	600	500	1320	5	1	44964143	906	4.49	0.64	12	0.08	449.00	3138.00	2510	20240321	-19.72	1196	20230504	68.48	2510	-19.72	20240321	1395	44.44	20240126	2510	-19.72	20240321	1242	62.24	20230726	1.66	N	001380	500	224 억	1058096	N	N	7	N	N
115	20240509	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2015	5	2	0.25	69655887	34668	149.70	2035	2035	1997	2610	1410	2010	2009.23	2.35	-8021	2048	2028	2000	1980	1952	2034	1986	225	600	500	1320	5	1	44964143	906	4.49	0.64	12	0.08	449.00	3138.00	2510	20240321	-19.72	1196	20230504	68.48	2510	-19.72	20240321	1395	44.44	20240126	2510	-19.72	20240321	1242	62.24	20230726	1.66	N	001380	500	224 억	1058096	N	N	11	N	N
116	20240509	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	0	3	0.00	62178487	30933	133.57	2035	2035	1997	2610	1410	2010	2010.10	2.35	-9420	2048	2028	2000	1980	1952	2034	1986	225	600	500	1320	5	1	44964143	904	4.48	0.64	12	0.07	449.00	3138.00	2510	20240321	-19.92	1196	20230504	68.06	2510	-19.92	20240321	1395	44.09	20240126	2510	-19.92	20240321	1242	61.84	20230726	1.66	N	001380	500	224 억	1058096	N	N	11	N	N
117	20240509	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2025	15	2	0.75	54744992	27239	117.62	2035	2035	1997	2610	1410	2010	2009.80	2.35	-9420	2048	2028	2000	1980	1952	2034	1986	225	600	500	1320	5	1	44964143	911	4.51	0.65	12	0.06	449.00	3138.00	2510	20240321	-19.32	1196	20230504	69.31	2510	-19.32	20240321	1395	45.16	20240126	2510	-19.32	20240321	1242	63.04	20230726	1.66	N	001380	500	224 억	1058096	N	N	11	N	N
118	20240509	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	0	3	0.00	44201534	22009	95.04	2035	2035	1997	2610	1410	2010	2008.34	2.35	-8579	2048	2028	2000	1980	1952	2034	1986	225	600	500	1320	5	1	44964143	904	4.48	0.64	12	0.05	449.00	3138.00	2510	20240321	-19.92	1196	20230504	68.06	2510	-19.92	20240321	1395	44.09	20240126	2510	-19.92	20240321	1242	61.84	20230726	1.66	N	001380	500	224 억	1058096	N	N	11	N	N
119	20240509	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	-5	5	-0.25	35389943	17607	76.03	2035	2035	1998	2610	1410	2010	2009.99	2.35	-6451	2048	2028	2000	1980	1952	2034	1986	225	600	500	1320	5	1	44964143	902	4.47	0.64	12	0.04	449.00	3138.00	2510	20240321	-20.12	1196	20230504	67.64	2510	-20.12	20240321	1395	43.73	20240126	2510	-20.12	20240321	1242	61.43	20230726	1.66	N	001380	500	224 억	1058096	N	N	11	N	N
120	20240509	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2015	5	2	0.25	19728080	9781	42.24	2035	2035	2005	2610	1410	2010	2016.98	2.35	-4308	2048	2028	2000	1980	1952	2034	1986	225	600	500	1320	5	1	44964143	906	4.49	0.64	12	0.02	449.00	3138.00	2510	20240321	-19.72	1196	20230504	68.48	2510	-19.72	20240321	1395	44.44	20240126	2510	-19.72	20240321	1242	62.24	20230726	1.66	N	001380	500	224 억	1058096	N	N	11	N	N
121	20240509	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2020	10	2	0.50	489300	241	1.04	2035	2035	2020	2610	1410	2010	2030.29	2.35	-109	2048	2028	2000	1980	1952	2034	1986	225	600	500	1320	5	1	44964143	908	4.50	0.64	12	0.00	449.00	3138.00	2510	20240321	-19.52	1196	20230504	68.90	2510	-19.52	20240321	1395	44.80	20240126	2510	-19.52	20240321	1242	62.64	20230726	1.66	N	001380	500	224 억	1058096	N	N	11	N	N
122	20240508	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	21	2	1.06	45794127	23004	31.29	2010	2020	1972	2585	1393	1989	1990.70	2.35	1288	2070	2029	2009	1968	1948	2019	1958	225	596	500	1310	5	1	44964143	904	4.48	0.64	12	0.05	449.00	3138.00	2510	20240321	-19.92	1196	20230504	68.06	2510	-19.92	20240321	1395	44.09	20240126	2510	-19.92	20240321	1242	61.84	20230726	1.63	N	001380	500	224 억	1057359	N	N	11	N	N
123	20240508	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1994	5	2	0.25	34283970	17257	23.47	2010	2020	1972	2585	1393	1989	1986.67	2.35	-2277	2070	2029	2009	1968	1948	2019	1958	225	596	500	1310	1	1	44964143	897	4.44	0.64	12	0.04	449.00	3138.00	2510	20240321	-20.56	1196	20230504	66.72	2510	-20.56	20240321	1395	42.94	20240126	2510	-20.56	20240321	1242	60.55	20230726	1.63	N	001380	500	224 억	1057359	N	N	34	N	N
124	20240508	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1990	1	2	0.05	26720601	13459	18.31	2010	2020	1972	2585	1393	1989	1985.33	2.35	-3064	2070	2029	2009	1968	1948	2019	1958	225	596	500	1310	1	1	44964143	895	4.43	0.63	12	0.03	449.00	3138.00	2510	20240321	-20.72	1196	20230504	66.39	2510	-20.72	20240321	1395	42.65	20240126	2510	-20.72	20240321	1242	60.23	20230726	1.63	N	001380	500	224 억	1057359	N	N	34	N	N
125	20240508	130114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1985	-4	5	-0.20	22659293	11413	15.53	2010	2020	1972	2585	1393	1989	1985.39	2.35	-3346	2070	2029	2009	1968	1948	2019	1958	225	596	500	1310	1	1	44964143	893	4.42	0.63	12	0.03	449.00	3138.00	2510	20240321	-20.92	1196	20230504	65.97	2510	-20.92	20240321	1395	42.29	20240126	2510	-20.92	20240321	1242	59.82	20230726	1.63	N	001380	500	224 억	1057359	N	N	34	N	N
126	20240508	120115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1987	-2	5	-0.10	16351452	8231	11.20	2010	2020	1972	2585	1393	1989	1986.57	2.35	-2384	2070	2029	2009	1968	1948	2019	1958	225	596	500	1310	1	1	44964143	893	4.43	0.63	12	0.02	449.00	3138.00	2510	20240321	-20.84	1196	20230504	66.14	2510	-20.84	20240321	1395	42.44	20240126	2510	-20.84	20240321	1242	59.98	20230726	1.63	N	001380	500	224 억	1057359	N	N	34	N	N
127	20240508	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1989	0	3	0.00	14337344	7218	9.82	2010	2020	1972	2585	1393	1989	1986.33	2.35	-1722	2070	2029	2009	1968	1948	2019	1958	225	596	500	1310	1	1	44964143	894	4.43	0.63	12	0.02	449.00	3138.00	2510	20240321	-20.76	1196	20230504	66.30	2510	-20.76	20240321	1395	42.58	20240126	2510	-20.76	20240321	1242	60.14	20230726	1.63	N	001380	500	224 억	1057359	N	N	34	N	N
128	20240508	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1998	9	2	0.45	9928748	4998	6.80	2010	2020	1972	2585	1393	1989	1986.54	2.35	-665	2070	2029	2009	1968	1948	2019	1958	225	596	500	1310	1	1	44964143	898	4.45	0.64	12	0.01	449.00	3138.00	2510	20240321	-20.40	1196	20230504	67.06	2510	-20.40	20240321	1395	43.23	20240126	2510	-20.40	20240321	1242	60.87	20230726	1.63	N	001380	500	224 억	1057359	N	N	34	N	N
129	20240508	090114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2020	31	2	1.56	372175	185	0.25	2010	2020	2010	2585	1393	1989	2011.76	2.35	-16	2070	2029	2009	1968	1948	2019	1958	225	596	500	1310	5	1	44964143	908	4.50	0.64	12	0.00	449.00	3138.00	2510	20240321	-19.52	1196	20230504	68.90	2510	-19.52	20240321	1395	44.80	20240126	2510	-19.52	20240321	1242	62.64	20230726	1.63	N	001380	500	224 억	1057359	N	N	34	N	N
130	20240503	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	-90	5	-4.25	239844045	115999	105.75	2125	2125	2020	2755	1485	2120	2067.64	2.43	-32889	2213	2166	2113	2066	2013	2190	2090	225	635	500	1390	5	1	44964143	913	4.52	0.65	12	0.26	449.00	3138.00	2510	20240321	-19.12	1196	20230504	69.73	2510	-19.12	20240321	1395	45.52	20240126	2510	-19.12	20240321	1196	69.73	20230504	1.64	N	001380	500	224 억	1092496	N	N	1086	N	N
131	20240503	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2050	-70	5	-3.30	226936445	109649	99.96	2125	2125	2020	2755	1485	2120	2069.66	2.43	-30569	2213	2166	2113	2066	2013	2190	2090	225	635	500	1390	5	1	44964143	922	4.57	0.65	12	0.24	449.00	3138.00	2510	20240321	-18.33	1196	20230504	71.40	2510	-18.33	20240321	1395	46.95	20240126	2510	-18.33	20240321	1196	71.40	20230504	1.64	N	001380	500	224 억	1092496	N	N	56	N	N
132	20240503	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	-50	5	-2.36	199411715	96217	87.71	2125	2125	2020	2755	1485	2120	2072.52	2.43	-24746	2213	2166	2113	2066	2013	2190	2090	225	635	500	1390	5	1	44964143	931	4.61	0.66	12	0.21	449.00	3138.00	2510	20240321	-17.53	1196	20230504	73.08	2510	-17.53	20240321	1395	48.39	20240126	2510	-17.53	20240321	1196	73.08	20230504	1.64	N	001380	500	224 억	1092496	N	N	56	N	N
133	20240503	130116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2055	-65	5	-3.07	193842985	93516	85.25	2125	2125	2020	2755	1485	2120	2072.83	2.43	-23609	2213	2166	2113	2066	2013	2190	2090	225	635	500	1390	5	1	44964143	924	4.58	0.65	12	0.21	449.00	3138.00	2510	20240321	-18.13	1196	20230504	71.82	2510	-18.13	20240321	1395	47.31	20240126	2510	-18.13	20240321	1196	71.82	20230504	1.64	N	001380	500	224 억	1092496	N	N	56	N	N
134	20240503	120116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2065	-55	5	-2.59	133479765	64025	58.37	2125	2125	2060	2755	1485	2120	2084.81	2.43	-17880	2213	2166	2113	2066	2013	2190	2090	225	635	500	1390	5	1	44964143	929	4.60	0.66	12	0.14	449.00	3138.00	2510	20240321	-17.73	1196	20230504	72.66	2510	-17.73	20240321	1395	48.03	20240126	2510	-17.73	20240321	1196	72.66	20230504	1.64	N	001380	500	224 억	1092496	N	N	56	N	N
135	20240503	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	-40	5	-1.89	113168200	54185	49.40	2125	2125	2065	2755	1485	2120	2088.55	2.43	-10600	2213	2166	2113	2066	2013	2190	2090	225	635	500	1390	5	1	44964143	935	4.63	0.66	12	0.12	449.00	3138.00	2510	20240321	-17.13	1196	20230504	73.91	2510	-17.13	20240321	1395	49.10	20240126	2510	-17.13	20240321	1196	73.91	20230504	1.64	N	001380	500	224 억	1092496	N	N	56	N	N
136	20240503	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	-40	5	-1.89	84921225	40561	36.98	2125	2125	2065	2755	1485	2120	2093.66	2.43	-6825	2213	2166	2113	2066	2013	2190	2090	225	635	500	1390	5	1	44964143	935	4.63	0.66	12	0.09	449.00	3138.00	2510	20240321	-17.13	1196	20230504	73.91	2510	-17.13	20240321	1395	49.10	20240126	2510	-17.13	20240321	1196	73.91	20230504	1.64	N	001380	500	224 억	1092496	N	N	56	N	N
137	20240503	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2125	5	2	0.24	937110	441	0.40	2125	2125	2125	2755	1485	2120	2125.00	2.43	-288	2213	2166	2113	2066	2013	2190	2090	225	635	500	1390	5	1	44964143	955	4.73	0.68	12	0.00	449.00	3138.00	2510	20240321	-15.34	1196	20230504	77.68	2510	-15.34	20240321	1395	52.33	20240126	2510	-15.34	20240321	1196	77.68	20230504	1.64	N	001380	500	224 억	1092496	N	N	56	N	N
138	20240502	160115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	10	2	0.47	230953985	109685	120.72	2115	2160	2060	2740	1480	2110	2105.51	2.43	2645	2166	2137	2116	2087	2066	2152	2102	225	630	500	1390	5	1	44964143	953	4.72	0.68	12	0.24	449.00	3138.00	2510	20240321	-15.54	1193	20230425	77.70	2510	-15.54	20240321	1395	51.97	20240126	2510	-15.54	20240321	1196	77.26	20230504	1.63	N	001380	500	224 억	1090533	N	N	56	N	N
139	20240502	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2115	5	2	0.24	210120755	99830	109.88	2115	2160	2060	2740	1480	2110	2104.78	2.43	5004	2166	2137	2116	2087	2066	2152	2102	225	630	500	1390	5	1	44964143	951	4.71	0.67	12	0.22	449.00	3138.00	2510	20240321	-15.74	1193	20230425	77.28	2510	-15.74	20240321	1395	51.61	20240126	2510	-15.74	20240321	1196	76.84	20230504	1.63	N	001380	500	224 억	1090533	N	N	0	N	N
140	20240502	140115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2115	5	2	0.24	189956255	90276	99.36	2115	2160	2060	2740	1480	2110	2104.17	2.43	7228	2166	2137	2116	2087	2066	2152	2102	225	630	500	1390	5	1	44964143	951	4.71	0.67	12	0.20	449.00	3138.00	2510	20240321	-15.74	1193	20230425	77.28	2510	-15.74	20240321	1395	51.61	20240126	2510	-15.74	20240321	1196	76.84	20230504	1.63	N	001380	500	224 억	1090533	N	N	0	N	N
141	20240502	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2140	30	2	1.42	182879795	86929	95.68	2115	2160	2060	2740	1480	2110	2103.78	2.43	6804	2166	2137	2116	2087	2066	2152	2102	225	630	500	1390	5	1	44964143	962	4.77	0.68	12	0.19	449.00	3138.00	2510	20240321	-14.74	1193	20230425	79.38	2510	-14.74	20240321	1395	53.41	20240126	2510	-14.74	20240321	1196	78.93	20230504	1.63	N	001380	500	224 억	1090533	N	N	0	N	N
142	20240502	120115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	-15	5	-0.71	151537310	72186	79.45	2115	2160	2060	2740	1480	2110	2099.25	2.43	3539	2166	2137	2116	2087	2066	2152	2102	225	630	500	1390	5	1	44964143	942	4.67	0.67	12	0.16	449.00	3138.00	2510	20240321	-16.53	1193	20230425	75.61	2510	-16.53	20240321	1395	50.18	20240126	2510	-16.53	20240321	1196	75.17	20230504	1.63	N	001380	500	224 억	1090533	N	N	0	N	N
143	20240502	110115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2130	20	2	0.95	124757375	59420	65.40	2115	2160	2060	2740	1480	2110	2099.57	2.43	4042	2166	2137	2116	2087	2066	2152	2102	225	630	500	1390	5	1	44964143	958	4.74	0.68	12	0.13	449.00	3138.00	2510	20240321	-15.14	1193	20230425	78.54	2510	-15.14	20240321	1395	52.69	20240126	2510	-15.14	20240321	1196	78.09	20230504	1.63	N	001380	500	224 억	1090533	N	N	0	N	N
144	20240502	100115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2100	-10	5	-0.47	87629385	41999	46.23	2115	2120	2060	2740	1480	2110	2086.43	2.43	674	2166	2137	2116	2087	2066	2152	2102	225	630	500	1390	5	1	44964143	944	4.68	0.67	12	0.09	449.00	3138.00	2510	20240321	-16.33	1193	20230425	76.03	2510	-16.33	20240321	1395	50.54	20240126	2510	-16.33	20240321	1196	75.59	20230504	1.63	N	001380	500	224 억	1090533	N	N	0	N	N
145	20240502	090115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2115	5	2	0.24	9781100	4629	5.09	2115	2120	2100	2740	1480	2110	2113.05	2.43	-305	2166	2137	2116	2087	2066	2152	2102	225	630	500	1390	5	1	44964143	951	4.71	0.67	12	0.01	449.00	3138.00	2510	20240321	-15.74	1193	20230425	77.28	2510	-15.74	20240321	1395	51.61	20240126	2510	-15.74	20240321	1196	76.84	20230504	1.63	N	001380	500	224 억	1090533	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History