KissMeData/023000/price/prices-20240501.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2710	30	2	1.12	587257275	211470	867.89	2700	2890	2645	3480	1880	2680	2777.27	0.40	-7455	2766	2722	2701	2657	2636	2712	2647	200	800	500	1760	5	1	40000000	1084	6.53	0.45	12	0.53	415.00	6082.00	3915	20230726	-30.78	2640	20231006	2.65	3065	-11.58	20240102	2645	2.46	20240531	3915	-30.78	20230726	2640	2.65	20231006	0.42	N	023000	500	200 억	161631	N	N	0	N	N
3	20240531	150349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2700	20	2	0.75	572883455	206168	846.13	2700	2890	2645	3480	1880	2680	2778.72	0.40	-7283	2766	2722	2701	2657	2636	2712	2647	200	800	500	1760	5	1	40000000	1080	6.51	0.44	12	0.52	415.00	6082.00	3915	20230726	-31.03	2640	20231006	2.27	3065	-11.91	20240102	2645	2.08	20240531	3915	-31.03	20230726	2640	2.27	20231006	0.42	N	023000	500	200 억	161631	N	N	0	N	N
4	20240531	140348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2720	40	2	1.49	540965680	194436	797.98	2700	2890	2645	3480	1880	2680	2782.23	0.40	-7718	2766	2722	2701	2657	2636	2712	2647	200	800	500	1760	5	1	40000000	1088	6.55	0.45	12	0.49	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.42	N	023000	500	200 억	161631	N	N	0	N	N
5	20240531	130349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2725	45	2	1.68	514663825	184758	758.26	2700	2890	2645	3480	1880	2680	2785.61	0.40	-8298	2766	2722	2701	2657	2636	2712	2647	200	800	500	1760	5	1	40000000	1090	6.57	0.45	12	0.46	415.00	6082.00	3915	20230726	-30.40	2640	20231006	3.22	3065	-11.09	20240102	2645	3.02	20240531	3915	-30.40	20230726	2640	3.22	20231006	0.42	N	023000	500	200 억	161631	N	N	0	N	N
6	20240531	120350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	65	2	2.43	479462020	171840	705.24	2700	2890	2645	3480	1880	2680	2790.17	0.40	-8561	2766	2722	2701	2657	2636	2712	2647	200	800	500	1760	5	1	40000000	1098	6.61	0.45	12	0.43	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2645	3.78	20240531	3915	-29.89	20230726	2640	3.98	20231006	0.42	N	023000	500	200 억	161631	N	N	0	N	N
7	20240531	110349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	65	2	2.43	465882125	166895	684.95	2700	2890	2645	3480	1880	2680	2791.47	0.40	-8497	2766	2722	2701	2657	2636	2712	2647	200	800	500	1760	5	1	40000000	1098	6.61	0.45	12	0.42	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2645	3.78	20240531	3915	-29.89	20230726	2640	3.98	20231006	0.42	N	023000	500	200 억	161631	N	N	0	N	N
8	20240531	100350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	95	2	3.54	401522390	143818	590.24	2700	2890	2645	3480	1880	2680	2791.88	0.40	-6981	2766	2722	2701	2657	2636	2712	2647	200	800	500	1760	5	1	40000000	1110	6.69	0.46	12	0.36	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2645	4.91	20240531	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	161631	N	N	0	N	N
9	20240531	090348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2700	20	2	0.75	1463335	542	2.22	2700	2700	2695	3480	1880	2680	2699.88	0.40	-37	2766	2722	2701	2657	2636	2712	2647	200	800	500	1760	5	1	40000000	1080	6.51	0.44	12	0.00	415.00	6082.00	3915	20230726	-31.03	2640	20231006	2.27	3065	-11.91	20240102	2680	0.75	20240530	3915	-31.03	20230726	2640	2.27	20231006	0.42	N	023000	500	200 억	161631	N	N	0	N	N
10	20240530	160346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2680	-55	5	-2.01	65998650	24366	136.83	2745	2745	2680	3555	1915	2735	2708.64	0.41	-1449	2798	2766	2748	2716	2698	2757	2707	200	820	500	1800	5	1	40000000	1072	6.46	0.44	12	0.06	415.00	6082.00	3915	20230726	-31.55	2640	20231006	1.52	3065	-12.56	20240102	2680	0.00	20240530	3915	-31.55	20230726	2640	1.52	20231006	0.42	N	023000	500	200 억	163107	N	N	0	N	N
11	20240530	150347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2700	-35	5	-1.28	61907160	22840	128.26	2745	2745	2685	3555	1915	2735	2710.47	0.41	-33	2798	2766	2748	2716	2698	2757	2707	200	820	500	1800	5	1	40000000	1080	6.51	0.44	12	0.06	415.00	6082.00	3915	20230726	-31.03	2640	20231006	2.27	3065	-11.91	20240102	2685	0.56	20240530	3915	-31.03	20230726	2640	2.27	20231006	0.42	N	023000	500	200 억	163107	N	N	0	N	N
12	20240530	140347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2730	-5	5	-0.18	27857615	10217	57.37	2745	2745	2710	3555	1915	2735	2726.59	0.41	24	2798	2766	2748	2716	2698	2757	2707	200	820	500	1800	5	1	40000000	1092	6.58	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2700	1.11	20240403	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	163107	N	N	0	N	N
13	20240530	130348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2730	-5	5	-0.18	18202305	6669	37.45	2745	2745	2710	3555	1915	2735	2729.39	0.41	-2	2798	2766	2748	2716	2698	2757	2707	200	820	500	1800	5	1	40000000	1092	6.58	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2700	1.11	20240403	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	163107	N	N	0	N	N
14	20240530	120347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2730	-5	5	-0.18	18112215	6636	37.26	2745	2745	2710	3555	1915	2735	2729.39	0.41	-2	2798	2766	2748	2716	2698	2757	2707	200	820	500	1800	5	1	40000000	1092	6.58	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2700	1.11	20240403	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	163107	N	N	0	N	N
15	20240530	110347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2725	-10	5	-0.37	14948360	5475	30.74	2745	2745	2710	3555	1915	2735	2730.29	0.41	-2	2798	2766	2748	2716	2698	2757	2707	200	820	500	1800	5	1	40000000	1090	6.57	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.40	2640	20231006	3.22	3065	-11.09	20240102	2700	0.93	20240403	3915	-30.40	20230726	2640	3.22	20231006	0.42	N	023000	500	200 억	163107	N	N	0	N	N
16	20240530	100348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2720	-15	5	-0.55	13957990	5111	28.70	2745	2745	2710	3555	1915	2735	2730.97	0.41	30	2798	2766	2748	2716	2698	2757	2707	200	820	500	1800	5	1	40000000	1088	6.55	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2700	0.74	20240403	3915	-30.52	20230726	2640	3.03	20231006	0.42	N	023000	500	200 억	163107	N	N	0	N	N
17	20240530	090347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	10	2	0.37	8235	3	0.02	2745	2745	2745	3555	1915	2735	2745.00	0.41	0	2798	2766	2748	2716	2698	2757	2707	200	820	500	1800	5	1	40000000	1098	6.61	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2700	1.67	20240403	3915	-29.89	20230726	2640	3.98	20231006	0.42	N	023000	500	200 억	163107	N	N	0	N	N
18	20240529	160344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2735	-35	5	-1.26	48864660	17808	153.02	2780	2780	2730	3600	1940	2770	2743.97	0.41	-75	2806	2787	2766	2747	2726	2777	2737	200	830	500	1820	5	1	40000000	1094	6.59	0.45	12	0.04	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2700	1.30	20240403	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	163208	N	N	0	N	N
19	20240529	150345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	-25	5	-0.90	40108445	14605	125.49	2780	2780	2735	3600	1940	2770	2746.21	0.41	-22	2806	2787	2766	2747	2726	2777	2737	200	830	500	1820	5	1	40000000	1098	6.61	0.45	12	0.04	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2700	1.67	20240403	3915	-29.89	20230726	2640	3.98	20231006	0.42	N	023000	500	200 억	163208	N	N	0	N	N
20	20240529	140345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	-25	5	-0.90	35037920	12755	109.60	2780	2780	2740	3600	1940	2770	2746.99	0.41	-48	2806	2787	2766	2747	2726	2777	2737	200	830	500	1820	5	1	40000000	1098	6.61	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2700	1.67	20240403	3915	-29.89	20230726	2640	3.98	20231006	0.42	N	023000	500	200 억	163208	N	N	0	N	N
21	20240529	130344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	-25	5	-0.90	28996175	10554	90.69	2780	2780	2740	3600	1940	2770	2747.41	0.41	499	2806	2787	2766	2747	2726	2777	2737	200	830	500	1820	5	1	40000000	1098	6.61	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2700	1.67	20240403	3915	-29.89	20230726	2640	3.98	20231006	0.42	N	023000	500	200 억	163208	N	N	0	N	N
22	20240529	120346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	-20	5	-0.72	10807060	3925	33.73	2780	2780	2745	3600	1940	2770	2753.39	0.41	-48	2806	2787	2766	2747	2726	2777	2737	200	830	500	1820	5	1	40000000	1100	6.63	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2700	1.85	20240403	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	163208	N	N	0	N	N
23	20240529	110344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	-15	5	-0.54	10388950	3773	32.42	2780	2780	2745	3600	1940	2770	2753.50	0.41	-48	2806	2787	2766	2747	2726	2777	2737	200	830	500	1820	5	1	40000000	1102	6.64	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2700	2.04	20240403	3915	-29.63	20230726	2640	4.36	20231006	0.42	N	023000	500	200 억	163208	N	N	0	N	N
24	20240529	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	-25	5	-0.90	9684855	3517	30.22	2780	2780	2745	3600	1940	2770	2753.73	0.41	-8	2806	2787	2766	2747	2726	2777	2737	200	830	500	1820	5	1	40000000	1098	6.61	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2700	1.67	20240403	3915	-29.89	20230726	2640	3.98	20231006	0.42	N	023000	500	200 억	163208	N	N	0	N	N
25	20240529	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	10	2	0.36	69500	25	0.21	2780	2780	2780	3600	1940	2770	2780.00	0.41	-8	2806	2787	2766	2747	2726	2777	2737	200	830	500	1820	5	1	40000000	1112	6.70	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	163208	N	N	0	N	N
26	20240528	160342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-5	5	-0.18	32275580	11638	121.77	2780	2785	2745	3605	1945	2775	2773.29	0.41	265	2815	2795	2770	2750	2725	2782	2737	200	830	500	1830	5	1	40000000	1108	6.67	0.46	12	0.03	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	162969	N	N	0	N	N
27	20240528	150344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-5	5	-0.18	28821380	10389	108.71	2780	2785	2745	3605	1945	2775	2774.22	0.41	281	2815	2795	2770	2750	2725	2782	2737	200	830	500	1830	5	1	40000000	1108	6.67	0.46	12	0.03	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	162969	N	N	0	N	N
28	20240528	140344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	0	3	0.00	13095370	4725	49.44	2780	2785	2745	3605	1945	2775	2771.51	0.41	-1	2815	2795	2770	2750	2725	2782	2737	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	162969	N	N	0	N	N
29	20240528	130342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	5	2	0.18	10207380	3686	38.57	2780	2780	2745	3605	1945	2775	2769.23	0.41	-1	2815	2795	2770	2750	2725	2782	2737	200	830	500	1830	5	1	40000000	1112	6.70	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	162969	N	N	0	N	N
30	20240528	120343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-5	5	-0.18	3607040	1309	13.70	2780	2780	2745	3605	1945	2775	2755.57	0.41	-1	2815	2795	2770	2750	2725	2782	2737	200	830	500	1830	5	1	40000000	1108	6.67	0.46	12	0.00	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	162969	N	N	0	N	N
31	20240528	110341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	-10	5	-0.36	3601500	1307	13.68	2780	2780	2745	3605	1945	2775	2755.55	0.41	-1	2815	2795	2770	2750	2725	2782	2737	200	830	500	1830	5	1	40000000	1106	6.66	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	162969	N	N	0	N	N
32	20240528	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	-15	5	-0.54	1807340	655	6.85	2780	2780	2750	3605	1945	2775	2759.30	0.41	0	2815	2795	2770	2750	2725	2782	2737	200	830	500	1830	5	1	40000000	1104	6.65	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.42	N	023000	500	200 억	162969	N	N	0	N	N
33	20240528	090344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	5	2	0.18	139000	50	0.52	2780	2780	2780	3605	1945	2775	2780.00	0.41	0	2815	2795	2770	2750	2725	2782	2737	200	830	500	1830	5	1	40000000	1112	6.70	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	162969	N	N	0	N	N
34	20240527	160337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	0	3	0.00	26046825	9451	70.00	2790	2790	2745	3605	1945	2775	2755.99	0.41	-32	2811	2792	2771	2752	2731	2802	2762	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	162967	N	N	0	N	N
35	20240527	150344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	0	3	0.00	25680655	9319	69.02	2790	2790	2745	3605	1945	2775	2755.73	0.41	0	2811	2792	2771	2752	2731	2802	2762	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	162967	N	N	0	N	N
36	20240527	140342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	-10	5	-0.36	25260340	9167	67.89	2790	2790	2745	3605	1945	2775	2755.57	0.41	0	2811	2792	2771	2752	2731	2802	2762	200	830	500	1830	5	1	40000000	1106	6.66	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	162967	N	N	0	N	N
37	20240527	130342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	-20	5	-0.72	24358280	8840	65.47	2790	2790	2745	3605	1945	2775	2755.46	0.41	0	2811	2792	2771	2752	2731	2802	2762	200	830	500	1830	5	1	40000000	1102	6.64	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2700	2.04	20240403	3915	-29.63	20230726	2640	4.36	20231006	0.42	N	023000	500	200 억	162967	N	N	0	N	N
38	20240527	120342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	-25	5	-0.90	17717390	6424	47.58	2790	2790	2745	3605	1945	2775	2758.00	0.41	0	2811	2792	2771	2752	2731	2802	2762	200	830	500	1830	5	1	40000000	1100	6.63	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2700	1.85	20240403	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	162967	N	N	0	N	N
39	20240527	110342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	-25	5	-0.90	10964080	3967	29.38	2790	2790	2750	3605	1945	2775	2763.82	0.41	0	2811	2792	2771	2752	2731	2802	2762	200	830	500	1830	5	1	40000000	1100	6.63	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2700	1.85	20240403	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	162967	N	N	0	N	N
40	20240527	100341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	0	3	0.00	3712960	1335	9.89	2790	2790	2775	3605	1945	2775	2781.24	0.41	0	2811	2792	2771	2752	2731	2802	2762	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.00	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	162967	N	N	0	N	N
41	20240527	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	15	2	0.54	354330	127	0.94	2790	2790	2790	3605	1945	2775	2790.00	0.41	0	2811	2792	2771	2752	2731	2802	2762	200	830	500	1830	5	1	40000000	1116	6.72	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2700	3.33	20240403	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억	162967	N	N	0	N	N
42	20240524	160326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	10	2	0.36	37268625	13482	299.80	2770	2790	2750	3590	1940	2765	2764.32	0.41	-12	2801	2782	2771	2752	2741	2777	2747	200	825	500	1820	5	1	40000000	1110	6.69	0.46	12	0.03	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	163005	N	N	0	N	N
43	20240524	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	5	2	0.18	35368115	12797	284.57	2770	2790	2750	3590	1940	2765	2763.78	0.41	22	2801	2782	2771	2752	2741	2777	2747	200	825	500	1820	5	1	40000000	1108	6.67	0.46	12	0.03	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	163005	N	N	0	N	N
44	20240524	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	10	2	0.36	31137435	11272	250.66	2770	2775	2750	3590	1940	2765	2762.37	0.41	22	2801	2782	2771	2752	2741	2777	2747	200	825	500	1820	5	1	40000000	1110	6.69	0.46	12	0.03	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	163005	N	N	0	N	N
45	20240524	130326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	-5	5	-0.18	14459375	5236	116.43	2770	2770	2755	3590	1940	2765	2761.53	0.41	24	2801	2782	2771	2752	2741	2777	2747	200	825	500	1820	5	1	40000000	1104	6.65	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.42	N	023000	500	200 억	163005	N	N	0	N	N
46	20240524	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	-5	5	-0.18	14023295	5078	112.92	2770	2770	2755	3590	1940	2765	2761.58	0.41	24	2801	2782	2771	2752	2741	2777	2747	200	825	500	1820	5	1	40000000	1104	6.65	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.42	N	023000	500	200 억	163005	N	N	0	N	N
47	20240524	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	0	3	0.00	12995350	4705	104.63	2770	2770	2755	3590	1940	2765	2762.03	0.41	24	2801	2782	2771	2752	2741	2777	2747	200	825	500	1820	5	1	40000000	1106	6.66	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	163005	N	N	0	N	N
48	20240524	100328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	-5	5	-0.18	12055685	4364	97.04	2770	2770	2755	3590	1940	2765	2762.53	0.41	24	2801	2782	2771	2752	2741	2777	2747	200	825	500	1820	5	1	40000000	1104	6.65	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.42	N	023000	500	200 억	163005	N	N	0	N	N
49	20240524	090327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	-5	5	-0.18	3044310	1103	24.53	2770	2770	2760	3590	1940	2765	2760.03	0.41	0	2801	2782	2771	2752	2741	2777	2747	200	825	500	1820	5	1	40000000	1104	6.65	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.42	N	023000	500	200 억	163005	N	N	0	N	N
50	20240523	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	-10	5	-0.36	12335000	4462	62.70	2790	2790	2760	3605	1945	2775	2764.46	0.41	-249	2815	2795	2780	2760	2745	2787	2752	200	830	500	1830	5	1	40000000	1106	6.66	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	163057	N	N	0	N	N
51	20240523	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	-10	5	-0.36	9898535	3581	50.32	2790	2790	2760	3605	1945	2775	2764.18	0.41	-51	2815	2795	2780	2760	2745	2787	2752	200	830	500	1830	5	1	40000000	1106	6.66	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	163057	N	N	0	N	N
52	20240523	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-5	5	-0.18	8862910	3207	45.07	2790	2790	2760	3605	1945	2775	2763.61	0.41	-51	2815	2795	2780	2760	2745	2787	2752	200	830	500	1830	5	1	40000000	1108	6.67	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	163057	N	N	0	N	N
53	20240523	130327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-5	5	-0.18	8536050	3089	43.41	2790	2790	2760	3605	1945	2775	2763.37	0.41	-51	2815	2795	2780	2760	2745	2787	2752	200	830	500	1830	5	1	40000000	1108	6.67	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	163057	N	N	0	N	N
54	20240523	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-5	5	-0.18	8378180	3032	42.61	2790	2790	2760	3605	1945	2775	2763.25	0.41	-51	2815	2795	2780	2760	2745	2787	2752	200	830	500	1830	5	1	40000000	1108	6.67	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	163057	N	N	0	N	N
55	20240523	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	-10	5	-0.36	6739010	2439	34.27	2790	2790	2760	3605	1945	2775	2763.02	0.41	-50	2815	2795	2780	2760	2745	2787	2752	200	830	500	1830	5	1	40000000	1106	6.66	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	163057	N	N	0	N	N
56	20240523	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-5	5	-0.18	1142920	413	5.80	2790	2790	2760	3605	1945	2775	2767.36	0.41	-50	2815	2795	2780	2760	2745	2787	2752	200	830	500	1830	5	1	40000000	1108	6.67	0.46	12	0.00	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	163057	N	N	0	N	N
57	20240523	090327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	15	2	0.54	8370	3	0.04	2790	2790	2790	3605	1945	2775	2790.00	0.41	0	2815	2795	2780	2760	2745	2787	2752	200	830	500	1830	5	1	40000000	1116	6.72	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2700	3.33	20240403	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억	163057	N	N	0	N	N
58	20240522	160322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	0	3	0.00	19774910	7115	85.69	2785	2800	2765	3605	1945	2775	2779.33	0.41	70	2845	2810	2780	2745	2715	2795	2730	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	163065	N	N	4	N	N
59	20240522	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	20	2	0.72	16941370	6094	73.40	2785	2800	2765	3605	1945	2775	2780.01	0.41	70	2845	2810	2780	2745	2715	2795	2730	200	830	500	1830	5	1	40000000	1118	6.73	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2700	3.52	20240403	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억	163065	N	N	4	N	N
60	20240522	140324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	20	2	0.72	14884720	5355	64.49	2785	2800	2765	3605	1945	2775	2779.59	0.41	78	2845	2810	2780	2745	2715	2795	2730	200	830	500	1830	5	1	40000000	1118	6.73	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2700	3.52	20240403	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억	163065	N	N	4	N	N
61	20240522	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	0	3	0.00	10169095	3665	44.14	2785	2790	2765	3605	1945	2775	2774.65	0.41	52	2845	2810	2780	2745	2715	2795	2730	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	163065	N	N	4	N	N
62	20240522	120324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	0	3	0.00	8798745	3171	38.19	2785	2790	2765	3605	1945	2775	2774.75	0.41	52	2845	2810	2780	2745	2715	2795	2730	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	163065	N	N	4	N	N
63	20240522	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-5	5	-0.18	4397945	1585	19.09	2785	2790	2770	3605	1945	2775	2774.73	0.41	26	2845	2810	2780	2745	2715	2795	2730	200	830	500	1830	5	1	40000000	1108	6.67	0.46	12	0.00	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	163065	N	N	4	N	N
64	20240522	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	0	3	0.00	2363105	851	10.25	2785	2790	2775	3605	1945	2775	2776.86	0.41	0	2845	2810	2780	2745	2715	2795	2730	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.00	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	163065	N	N	4	N	N
65	20240522	090325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	0	3	0.00	1271530	458	5.52	2785	2785	2775	3605	1945	2775	2776.27	0.41	0	2845	2810	2780	2745	2715	2795	2730	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.00	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	163065	N	N	4	N	N
66	20240521	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	-20	5	-0.72	22971185	8278	46.71	2815	2815	2750	3630	1960	2795	2774.97	0.41	-349	2801	2797	2791	2787	2781	2800	2790	200	835	500	1840	5	1	40000000	1110	6.69	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	163441	N	N	4	N	N
67	20240521	150323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-25	5	-0.89	21154605	7623	43.01	2815	2815	2750	3630	1960	2795	2775.10	0.41	-283	2801	2797	2791	2787	2781	2800	2790	200	835	500	1840	5	1	40000000	1108	6.67	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	163441	N	N	9	N	N
68	20240521	140323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	-20	5	-0.72	19875100	7161	40.41	2815	2815	2750	3630	1960	2795	2775.46	0.41	-283	2801	2797	2791	2787	2781	2800	2790	200	835	500	1840	5	1	40000000	1110	6.69	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	163441	N	N	9	N	N
69	20240521	130325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-25	5	-0.89	18782325	6767	38.18	2815	2815	2750	3630	1960	2795	2775.58	0.41	-270	2801	2797	2791	2787	2781	2800	2790	200	835	500	1840	5	1	40000000	1108	6.67	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	163441	N	N	9	N	N
70	20240521	120324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-25	5	-0.89	17859855	6434	36.30	2815	2815	2750	3630	1960	2795	2775.86	0.41	-212	2801	2797	2791	2787	2781	2800	2790	200	835	500	1840	5	1	40000000	1108	6.67	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	163441	N	N	9	N	N
71	20240521	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-25	5	-0.89	17558255	6325	35.69	2815	2815	2750	3630	1960	2795	2776.01	0.41	-145	2801	2797	2791	2787	2781	2800	2790	200	835	500	1840	5	1	40000000	1108	6.67	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	163441	N	N	9	N	N
72	20240521	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-25	5	-0.89	15963445	5749	32.44	2815	2815	2750	3630	1960	2795	2776.73	0.41	88	2801	2797	2791	2787	2781	2800	2790	200	835	500	1840	5	1	40000000	1108	6.67	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	163441	N	N	9	N	N
73	20240521	090322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	5	2	0.18	3552290	1262	7.12	2815	2815	2800	3630	1960	2795	2814.81	0.41	1	2801	2797	2791	2787	2781	2800	2790	200	835	500	1840	5	1	40000000	1120	6.75	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.48	2640	20231006	6.06	3065	-8.65	20240102	2700	3.70	20240403	3915	-28.48	20230726	2640	6.06	20231006	0.42	N	023000	500	200 억	163441	N	N	9	N	N
74	20240517	160325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	-25	5	-0.90	56948655	20711	176.73	2780	2780	2730	3610	1950	2780	2749.68	0.41	-738	2820	2800	2780	2760	2740	2810	2770	200	830	500	1830	5	1	40000000	1102	6.64	0.45	12	0.05	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2700	2.04	20240403	3915	-29.63	20230726	2640	4.36	20231006	0.42	N	023000	500	200 억	165460	N	N	12	N	N
75	20240517	150327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	-25	5	-0.90	54398865	19785	168.83	2780	2780	2730	3610	1950	2780	2749.50	0.41	-88	2820	2800	2780	2760	2740	2810	2770	200	830	500	1830	5	1	40000000	1102	6.64	0.45	12	0.05	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2700	2.04	20240403	3915	-29.63	20230726	2640	4.36	20231006	0.42	N	023000	500	200 억	165460	N	N	12	N	N
76	20240517	140320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	-25	5	-0.90	50761510	18464	157.56	2780	2780	2730	3610	1950	2780	2749.22	0.41	833	2820	2800	2780	2760	2740	2810	2770	200	830	500	1830	5	1	40000000	1102	6.64	0.45	12	0.05	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2700	2.04	20240403	3915	-29.63	20230726	2640	4.36	20231006	0.42	N	023000	500	200 억	165460	N	N	12	N	N
77	20240517	130319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	-25	5	-0.90	48614385	17684	150.90	2780	2780	2730	3610	1950	2780	2749.06	0.41	890	2820	2800	2780	2760	2740	2810	2770	200	830	500	1830	5	1	40000000	1102	6.64	0.45	12	0.04	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2700	2.04	20240403	3915	-29.63	20230726	2640	4.36	20231006	0.42	N	023000	500	200 억	165460	N	N	12	N	N
78	20240517	120320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	-25	5	-0.90	45509100	16558	141.29	2780	2780	2730	3610	1950	2780	2748.47	0.41	894	2820	2800	2780	2760	2740	2810	2770	200	830	500	1830	5	1	40000000	1102	6.64	0.45	12	0.04	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2700	2.04	20240403	3915	-29.63	20230726	2640	4.36	20231006	0.42	N	023000	500	200 억	165460	N	N	12	N	N
79	20240517	110320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	-30	5	-1.08	40077170	14582	124.43	2780	2780	2730	3610	1950	2780	2748.40	0.41	944	2820	2800	2780	2760	2740	2810	2770	200	830	500	1830	5	1	40000000	1100	6.63	0.45	12	0.04	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2700	1.85	20240403	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	165460	N	N	12	N	N
80	20240517	100318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-10	5	-0.36	897990	324	2.76	2780	2780	2765	3610	1950	2780	2771.57	0.41	-173	2820	2800	2780	2760	2740	2810	2770	200	830	500	1830	5	1	40000000	1108	6.67	0.46	12	0.00	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	165460	N	N	12	N	N
81	20240517	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-10	5	-0.36	19440	7	0.06	2780	2780	2770	3610	1950	2780	2777.14	0.41	-2	2820	2800	2780	2760	2740	2810	2770	200	830	500	1830	5	1	40000000	1108	6.67	0.46	12	0.00	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	165460	N	N	12	N	N
82	20240516	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	5	2	0.18	32617725	11718	167.62	2765	2800	2760	3605	1945	2775	2783.56	0.41	-514	2805	2790	2770	2755	2735	2797	2762	200	830	500	1830	5	1	40000000	1112	6.70	0.46	12	0.03	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	165974	N	N	12	N	N
83	20240516	150317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	5	2	0.18	32367630	11628	166.33	2765	2800	2760	3605	1945	2775	2783.59	0.41	-477	2805	2790	2770	2755	2735	2797	2762	200	830	500	1830	5	1	40000000	1112	6.70	0.46	12	0.03	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	165974	N	N	10	N	N
84	20240516	140320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	5	2	0.18	25720295	9228	132.00	2765	2800	2760	3605	1945	2775	2787.20	0.41	-424	2805	2790	2770	2755	2735	2797	2762	200	830	500	1830	5	1	40000000	1112	6.70	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	165974	N	N	10	N	N
85	20240516	130320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	0	3	0.00	25553495	9168	131.14	2765	2800	2760	3605	1945	2775	2787.25	0.41	-424	2805	2790	2770	2755	2735	2797	2762	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	165974	N	N	10	N	N
86	20240516	120318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	20	2	0.72	19709805	7063	101.03	2765	2800	2760	3605	1945	2775	2790.57	0.41	-357	2805	2790	2770	2755	2735	2797	2762	200	830	500	1830	5	1	40000000	1118	6.73	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2700	3.52	20240403	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억	165974	N	N	10	N	N
87	20240516	110317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	20	2	0.72	19075340	6836	97.78	2765	2800	2760	3605	1945	2775	2790.42	0.41	-357	2805	2790	2770	2755	2735	2797	2762	200	830	500	1830	5	1	40000000	1118	6.73	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2700	3.52	20240403	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억	165974	N	N	10	N	N
88	20240516	100318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	25	2	0.90	10022515	3599	51.48	2765	2800	2760	3605	1945	2775	2784.81	0.41	-357	2805	2790	2770	2755	2735	2797	2762	200	830	500	1830	5	1	40000000	1120	6.75	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.48	2640	20231006	6.06	3065	-8.65	20240102	2700	3.70	20240403	3915	-28.48	20230726	2640	6.06	20231006	0.42	N	023000	500	200 억	165974	N	N	10	N	N
89	20240516	090318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	5	2	0.18	622000	224	3.20	2765	2780	2765	3605	1945	2775	2776.79	0.41	-108	2805	2790	2770	2755	2735	2797	2762	200	830	500	1830	5	1	40000000	1112	6.70	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	165974	N	N	10	N	N
90	20240514	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	25	2	0.91	19200700	6941	34.08	2750	2785	2750	3575	1925	2750	2766.26	0.42	-409	2820	2785	2755	2720	2690	2770	2705	200	825	500	1810	5	1	40000000	1110	6.69	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	166357	N	N	10	N	N
91	20240514	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	25	2	0.91	18792775	6794	33.36	2750	2785	2750	3575	1925	2750	2766.08	0.42	-371	2820	2785	2755	2720	2690	2770	2705	200	825	500	1810	5	1	40000000	1110	6.69	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	166357	N	N	0	N	N
92	20240514	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	25	2	0.91	18163390	6567	32.24	2750	2785	2750	3575	1925	2750	2765.86	0.42	-359	2820	2785	2755	2720	2690	2770	2705	200	825	500	1810	5	1	40000000	1110	6.69	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	166357	N	N	0	N	N
93	20240514	130321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	30	2	1.09	13554150	4908	24.10	2750	2780	2750	3575	1925	2750	2761.64	0.42	-296	2820	2785	2755	2720	2690	2770	2705	200	825	500	1810	5	1	40000000	1112	6.70	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	166357	N	N	0	N	N
94	20240514	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	15	2	0.55	12378025	4484	22.02	2750	2780	2750	3575	1925	2750	2760.49	0.42	-294	2820	2785	2755	2720	2690	2770	2705	200	825	500	1810	5	1	40000000	1106	6.66	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	166357	N	N	0	N	N
95	20240514	110320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	15	2	0.55	5752875	2082	10.22	2750	2780	2750	3575	1925	2750	2763.15	0.42	-37	2820	2785	2755	2720	2690	2770	2705	200	825	500	1810	5	1	40000000	1106	6.66	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	166357	N	N	0	N	N
96	20240514	100320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	15	2	0.55	5634165	2039	10.01	2750	2780	2750	3575	1925	2750	2763.20	0.42	-2	2820	2785	2755	2720	2690	2770	2705	200	825	500	1810	5	1	40000000	1106	6.66	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	166357	N	N	0	N	N
97	20240514	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	30	2	1.09	127180	46	0.23	2750	2780	2750	3575	1925	2750	2764.78	0.42	-4	2820	2785	2755	2720	2690	2770	2705	200	825	500	1810	5	1	40000000	1112	6.70	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	166357	N	N	0	N	N
98	20240513	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	-25	5	-0.90	55845385	20363	146.68	2775	2790	2725	3605	1945	2775	2742.49	0.42	-85	2825	2800	2785	2760	2745	2792	2752	200	830	500	1830	5	1	40000000	1100	6.63	0.45	12	0.05	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2700	1.85	20240403	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	166448	N	N	0	N	N
99	20240513	150321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	-30	5	-1.08	55147795	20109	144.85	2775	2790	2725	3605	1945	2775	2742.44	0.42	-1	2825	2800	2785	2760	2745	2792	2752	200	830	500	1830	5	1	40000000	1098	6.61	0.45	12	0.05	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2700	1.67	20240403	3915	-29.89	20230726	2640	3.98	20231006	0.42	N	023000	500	200 억	166448	N	N	0	N	N
100	20240513	140320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	-30	5	-1.08	54321460	19808	142.68	2775	2790	2725	3605	1945	2775	2742.40	0.42	24	2825	2800	2785	2760	2745	2792	2752	200	830	500	1830	5	1	40000000	1098	6.61	0.45	12	0.05	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2700	1.67	20240403	3915	-29.89	20230726	2640	3.98	20231006	0.42	N	023000	500	200 억	166448	N	N	0	N	N
101	20240513	130319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	-25	5	-0.90	52970720	19316	139.13	2775	2790	2725	3605	1945	2775	2742.32	0.42	109	2825	2800	2785	2760	2745	2792	2752	200	830	500	1830	5	1	40000000	1100	6.63	0.45	12	0.05	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2700	1.85	20240403	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	166448	N	N	0	N	N
102	20240513	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	-30	5	-1.08	50500830	18417	132.66	2775	2790	2725	3605	1945	2775	2742.08	0.42	181	2825	2800	2785	2760	2745	2792	2752	200	830	500	1830	5	1	40000000	1098	6.61	0.45	12	0.05	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2700	1.67	20240403	3915	-29.89	20230726	2640	3.98	20231006	0.42	N	023000	500	200 억	166448	N	N	0	N	N
103	20240513	110320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	-25	5	-0.90	47220490	17222	124.05	2775	2790	2725	3605	1945	2775	2741.87	0.42	291	2825	2800	2785	2760	2745	2792	2752	200	830	500	1830	5	1	40000000	1100	6.63	0.45	12	0.04	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2700	1.85	20240403	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	166448	N	N	0	N	N
104	20240513	100322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2740	-35	5	-1.26	34621835	12627	90.95	2775	2790	2725	3605	1945	2775	2741.89	0.42	291	2825	2800	2785	2760	2745	2792	2752	200	830	500	1830	5	1	40000000	1096	6.60	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2700	1.48	20240403	3915	-30.01	20230726	2640	3.79	20231006	0.42	N	023000	500	200 억	166448	N	N	0	N	N
105	20240513	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	0	3	0.00	36075	13	0.09	2775	2775	2775	3605	1945	2775	2775.00	0.42	-1	2825	2800	2785	2760	2745	2792	2752	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.00	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	166448	N	N	0	N	N
106	20240510	160313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	-30	5	-1.07	38327810	13753	179.47	2795	2810	2770	3645	1965	2805	2786.87	0.42	-1339	2831	2817	2796	2782	2761	2825	2790	200	840	500	1850	5	1	40000000	1110	6.69	0.46	12	0.03	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	166866	N	N	0	N	N
107	20240510	150314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	-20	5	-0.71	34337060	12316	160.72	2795	2810	2770	3645	1965	2805	2788.00	0.42	-38	2831	2817	2796	2782	2761	2825	2790	200	840	500	1850	5	1	40000000	1114	6.71	0.46	12	0.03	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억	166866	N	N	0	N	N
108	20240510	140315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	-15	5	-0.53	32923185	11809	154.10	2795	2810	2770	3645	1965	2805	2787.97	0.42	255	2831	2817	2796	2782	2761	2825	2790	200	840	500	1850	5	1	40000000	1116	6.72	0.46	12	0.03	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2700	3.33	20240403	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억	166866	N	N	0	N	N
109	20240510	130313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	-10	5	-0.36	29743955	10670	139.24	2795	2810	2770	3645	1965	2805	2787.62	0.42	263	2831	2817	2796	2782	2761	2825	2790	200	840	500	1850	5	1	40000000	1118	6.73	0.46	12	0.03	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2700	3.52	20240403	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억	166866	N	N	0	N	N
110	20240510	120312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	-10	5	-0.36	28813220	10337	134.89	2795	2810	2770	3645	1965	2805	2787.39	0.42	293	2831	2817	2796	2782	2761	2825	2790	200	840	500	1850	5	1	40000000	1118	6.73	0.46	12	0.03	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2700	3.52	20240403	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억	166866	N	N	0	N	N
111	20240510	110312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	-20	5	-0.71	26039755	9342	121.91	2795	2810	2770	3645	1965	2805	2787.39	0.42	360	2831	2817	2796	2782	2761	2825	2790	200	840	500	1850	5	1	40000000	1114	6.71	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억	166866	N	N	0	N	N
112	20240510	100313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2805	0	3	0.00	8578965	3069	40.05	2795	2810	2775	3645	1965	2805	2795.36	0.42	-115	2831	2817	2796	2782	2761	2825	2790	200	840	500	1850	5	1	40000000	1122	6.76	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.35	2640	20231006	6.25	3065	-8.48	20240102	2700	3.89	20240403	3915	-28.35	20230726	2640	6.25	20231006	0.42	N	023000	500	200 억	166866	N	N	0	N	N
113	20240510	090314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-5	5	-0.18	766695	274	3.58	2795	2800	2795	3645	1965	2805	2798.16	0.42	7	2831	2817	2796	2782	2761	2825	2790	200	840	500	1850	5	1	40000000	1120	6.75	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.48	2640	20231006	6.06	3065	-8.65	20240102	2700	3.70	20240403	3915	-28.48	20230726	2640	6.06	20231006	0.42	N	023000	500	200 억	166866	N	N	0	N	N
114	20240509	160318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2805	20	2	0.72	21258145	7614	70.21	2800	2810	2775	3620	1950	2785	2791.91	0.42	-491	2798	2791	2778	2771	2758	2795	2775	200	835	500	1830	5	1	40000000	1122	6.76	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.35	2640	20231006	6.25	3065	-8.48	20240102	2700	3.89	20240403	3915	-28.35	20230726	2640	6.25	20231006	0.42	N	023000	500	200 억	167383	N	N	0	N	N
115	20240509	150319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	15	2	0.54	21022525	7530	69.43	2800	2810	2775	3620	1950	2785	2791.84	0.42	-491	2798	2791	2778	2771	2758	2795	2775	200	835	500	1830	5	1	40000000	1120	6.75	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.48	2640	20231006	6.06	3065	-8.65	20240102	2700	3.70	20240403	3915	-28.48	20230726	2640	6.06	20231006	0.42	N	023000	500	200 억	167383	N	N	0	N	N
116	20240509	140314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	10	2	0.36	13863160	4972	45.85	2800	2810	2775	3620	1950	2785	2788.25	0.42	-428	2798	2791	2778	2771	2758	2795	2775	200	835	500	1830	5	1	40000000	1118	6.73	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2700	3.52	20240403	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억	167383	N	N	0	N	N
117	20240509	130314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	5	2	0.18	8433005	3031	27.95	2800	2800	2775	3620	1950	2785	2782.25	0.42	-199	2798	2791	2778	2771	2758	2795	2775	200	835	500	1830	5	1	40000000	1116	6.72	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2700	3.33	20240403	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억	167383	N	N	0	N	N
118	20240509	120314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	0	3	0.00	8282345	2977	27.45	2800	2800	2775	3620	1950	2785	2782.11	0.42	-199	2798	2791	2778	2771	2758	2795	2775	200	835	500	1830	5	1	40000000	1114	6.71	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억	167383	N	N	0	N	N
119	20240509	110308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	5	2	0.18	8048405	2893	26.68	2800	2800	2775	3620	1950	2785	2782.03	0.42	-199	2798	2791	2778	2771	2758	2795	2775	200	835	500	1830	5	1	40000000	1116	6.72	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2700	3.33	20240403	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억	167383	N	N	0	N	N
120	20240509	100310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	-10	5	-0.36	6727345	2418	22.30	2800	2800	2775	3620	1950	2785	2782.19	0.42	-26	2798	2791	2778	2771	2758	2795	2775	200	835	500	1830	5	1	40000000	1110	6.69	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	167383	N	N	0	N	N
121	20240509	090309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	15	2	0.54	848400	303	2.79	2800	2800	2800	3620	1950	2785	2800.00	0.42	-45	2798	2791	2778	2771	2758	2795	2775	200	835	500	1830	5	1	40000000	1120	6.75	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.48	2640	20231006	6.06	3065	-8.65	20240102	2700	3.70	20240403	3915	-28.48	20230726	2640	6.06	20231006	0.42	N	023000	500	200 억	167383	N	N	0	N	N
122	20240508	160309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	10	2	0.36	29743065	10740	139.35	2780	2785	2765	3605	1945	2775	2769.37	0.42	-305	2791	2782	2766	2757	2741	2787	2762	200	830	500	1830	5	1	40000000	1114	6.71	0.46	12	0.03	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억	167689	N	N	1	N	N
123	20240508	150311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	0	3	0.00	29526315	10662	138.34	2780	2785	2765	3605	1945	2775	2769.30	0.42	-294	2791	2782	2766	2757	2741	2787	2762	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.03	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	167689	N	N	1	N	N
124	20240508	140307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-5	5	-0.18	26972315	9740	126.38	2780	2785	2765	3605	1945	2775	2769.23	0.42	-159	2791	2782	2766	2757	2741	2787	2762	200	830	500	1830	5	1	40000000	1108	6.67	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	167689	N	N	1	N	N
125	20240508	130306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-5	5	-0.18	26376765	9525	123.59	2780	2785	2765	3605	1945	2775	2769.21	0.42	-159	2791	2782	2766	2757	2741	2787	2762	200	830	500	1830	5	1	40000000	1108	6.67	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	167689	N	N	1	N	N
126	20240508	120308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	10	2	0.36	5967945	2152	27.92	2780	2785	2765	3605	1945	2775	2773.21	0.42	-222	2791	2782	2766	2757	2741	2787	2762	200	830	500	1830	5	1	40000000	1114	6.71	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2700	3.15	20240403	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억	167689	N	N	1	N	N
127	20240508	110336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	-10	5	-0.36	3662640	1322	17.15	2780	2780	2765	3605	1945	2775	2770.53	0.42	-38	2791	2782	2766	2757	2741	2787	2762	200	830	500	1830	5	1	40000000	1106	6.66	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2700	2.41	20240403	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	167689	N	N	1	N	N
128	20240508	100313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	0	3	0.00	1648965	595	7.72	2780	2780	2770	3605	1945	2775	2771.37	0.42	-6	2791	2782	2766	2757	2741	2787	2762	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.00	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	167689	N	N	1	N	N
129	20240508	090309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	5	2	0.18	113980	41	0.53	2780	2780	2780	3605	1945	2775	2780.00	0.42	-6	2791	2782	2766	2757	2741	2787	2762	200	830	500	1830	5	1	40000000	1112	6.70	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	167689	N	N	1	N	N
130	20240503	160315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	-20	5	-0.72	32001370	11619	225.83	2780	2800	2730	3600	1940	2770	2754.23	0.42	-338	2803	2786	2773	2756	2743	2795	2765	200	830	500	1820	5	1	40000000	1100	6.63	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2700	1.85	20240403	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	168403	N	N	48	N	N
131	20240503	150315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	-20	5	-0.72	29438790	10688	207.74	2780	2800	2730	3600	1940	2770	2754.38	0.42	296	2803	2786	2773	2756	2743	2795	2765	200	830	500	1820	5	1	40000000	1100	6.63	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2700	1.85	20240403	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	168403	N	N	48	N	N
132	20240503	140315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	-10	5	-0.36	28855560	10476	203.62	2780	2800	2730	3600	1940	2770	2754.44	0.42	296	2803	2786	2773	2756	2743	2795	2765	200	830	500	1820	5	1	40000000	1104	6.65	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.42	N	023000	500	200 억	168403	N	N	48	N	N
133	20240503	130315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	0	3	0.00	1758220	633	12.30	2780	2800	2770	3600	1940	2770	2777.60	0.42	-199	2803	2786	2773	2756	2743	2795	2765	200	830	500	1820	5	1	40000000	1108	6.67	0.46	12	0.00	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	168403	N	N	48	N	N
134	20240503	120315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	10	2	0.36	1733270	624	12.13	2780	2800	2770	3600	1940	2770	2777.68	0.42	-199	2803	2786	2773	2756	2743	2795	2765	200	830	500	1820	5	1	40000000	1112	6.70	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	168403	N	N	48	N	N
135	20240503	110313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	10	2	0.36	1400305	504	9.80	2780	2800	2775	3600	1940	2770	2778.38	0.42	-121	2803	2786	2773	2756	2743	2795	2765	200	830	500	1820	5	1	40000000	1112	6.70	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	168403	N	N	48	N	N
136	20240503	100313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	10	2	0.36	1380845	497	9.66	2780	2800	2775	3600	1940	2770	2778.36	0.42	-120	2803	2786	2773	2756	2743	2795	2765	200	830	500	1820	5	1	40000000	1112	6.70	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	168403	N	N	48	N	N
137	20240503	090312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	30	2	1.08	128045	46	0.89	2780	2800	2780	3600	1940	2770	2783.59	0.42	0	2803	2786	2773	2756	2743	2795	2765	200	830	500	1820	5	1	40000000	1120	6.75	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.48	2640	20231006	6.06	3065	-8.65	20240102	2700	3.70	20240403	3915	-28.48	20230726	2640	6.06	20231006	0.42	N	023000	500	200 억	168403	N	N	48	N	N
138	20240502	160311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-5	5	-0.18	14274040	5145	161.49	2760	2790	2760	3605	1945	2775	2774.35	0.42	-419	2808	2791	2783	2766	2758	2787	2762	200	830	500	1830	5	1	40000000	1108	6.67	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	168865	N	N	48	N	N
139	20240502	150313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	5	2	0.18	14024715	5055	158.66	2760	2790	2760	3605	1945	2775	2774.42	0.42	-437	2808	2791	2783	2766	2758	2787	2762	200	830	500	1830	5	1	40000000	1112	6.70	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	168865	N	N	0	N	N
140	20240502	140311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	0	3	0.00	13752535	4957	155.59	2760	2790	2760	3605	1945	2775	2774.37	0.42	-461	2808	2791	2783	2766	2758	2787	2762	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	168865	N	N	0	N	N
141	20240502	130310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	5	2	0.18	9711220	3499	109.82	2760	2790	2760	3605	1945	2775	2775.43	0.42	-296	2808	2791	2783	2766	2758	2787	2762	200	830	500	1830	5	1	40000000	1112	6.70	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2700	2.96	20240403	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	168865	N	N	0	N	N
142	20240502	120310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-5	5	-0.18	9619800	3466	108.79	2760	2790	2760	3605	1945	2775	2775.48	0.42	-296	2808	2791	2783	2766	2758	2787	2762	200	830	500	1830	5	1	40000000	1108	6.67	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	168865	N	N	0	N	N
143	20240502	110309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	0	3	0.00	9500555	3423	107.44	2760	2790	2760	3605	1945	2775	2775.51	0.42	-254	2808	2791	2783	2766	2758	2787	2762	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2700	2.78	20240403	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	168865	N	N	0	N	N
144	20240502	100310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-5	5	-0.18	6841500	2465	77.37	2760	2785	2760	3605	1945	2775	2775.46	0.42	-100	2808	2791	2783	2766	2758	2787	2762	200	830	500	1830	5	1	40000000	1108	6.67	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2700	2.59	20240403	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	168865	N	N	0	N	N
145	20240502	090309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	-15	5	-0.54	336720	122	3.83	2760	2760	2760	3605	1945	2775	2760.00	0.42	-18	2808	2791	2783	2766	2758	2787	2762	200	830	500	1830	5	1	40000000	1104	6.65	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2700	2.22	20240403	3915	-29.50	20230726	2640	4.55	20231006	0.42	N	023000	500	200 억	168865	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History