KissMeData/024900/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160358	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4520	30	2	0.67	496173700	110342	67.13	4510	4535	4465	5830	3145	4490	4496.65	0.92	6699	4596	4542	4501	4447	4406	4522	4427	163	1340	500	2870	5	1	32564980	1472	11.86	1.55	12	0.34	381.00	2924.00	10570	20230607	-57.24	3970	20231113	13.85	6210	-27.21	20240102	4360	3.67	20240405	10570	-57.24	20230607	3970	13.85	20231113	2.48	N	024900	500	162 억	299743	N	N	0	N	N
3	20240531	150358	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4495	5	2	0.11	453608165	100892	61.39	4510	4535	4465	5830	3145	4490	4495.98	0.92	6955	4596	4542	4501	4447	4406	4522	4427	163	1340	500	2870	5	1	32564980	1464	11.80	1.54	12	0.31	381.00	2924.00	10570	20230607	-57.47	3970	20231113	13.22	6210	-27.62	20240102	4360	3.10	20240405	10570	-57.47	20230607	3970	13.22	20231113	2.48	N	024900	500	162 억	299743	N	N	0	N	N
4	20240531	140357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4515	25	2	0.56	393467380	87538	53.26	4510	4525	4465	5830	3145	4490	4494.82	0.92	9061	4596	4542	4501	4447	4406	4522	4427	163	1340	500	2870	5	1	32564980	1470	11.85	1.54	12	0.27	381.00	2924.00	10570	20230607	-57.28	3970	20231113	13.73	6210	-27.29	20240102	4360	3.56	20240405	10570	-57.28	20230607	3970	13.73	20231113	2.48	N	024900	500	162 억	299743	N	N	0	N	N
5	20240531	130359	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4490	0	3	0.00	360639990	80269	48.84	4510	4525	4465	5830	3145	4490	4492.89	0.92	11590	4596	4542	4501	4447	4406	4522	4427	163	1340	500	2870	5	1	32564980	1462	11.78	1.54	12	0.25	381.00	2924.00	10570	20230607	-57.52	3970	20231113	13.10	6210	-27.70	20240102	4360	2.98	20240405	10570	-57.52	20230607	3970	13.10	20231113	2.48	N	024900	500	162 억	299743	N	N	0	N	N
6	20240531	120400	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4490	0	3	0.00	314627935	70048	42.62	4510	4525	4465	5830	3145	4490	4491.60	0.92	8850	4596	4542	4501	4447	4406	4522	4427	163	1340	500	2870	5	1	32564980	1462	11.78	1.54	12	0.22	381.00	2924.00	10570	20230607	-57.52	3970	20231113	13.10	6210	-27.70	20240102	4360	2.98	20240405	10570	-57.52	20230607	3970	13.10	20231113	2.48	N	024900	500	162 억	299743	N	N	0	N	N
7	20240531	110358	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4470	-20	5	-0.45	286618875	63810	38.82	4510	4525	4465	5830	3145	4490	4491.75	0.92	8813	4596	4542	4501	4447	4406	4522	4427	163	1340	500	2870	5	1	32564980	1456	11.73	1.53	12	0.20	381.00	2924.00	10570	20230607	-57.71	3970	20231113	12.59	6210	-28.02	20240102	4360	2.52	20240405	10570	-57.71	20230607	3970	12.59	20231113	2.48	N	024900	500	162 억	299743	N	N	0	N	N
8	20240531	100359	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4500	10	2	0.22	164356930	36517	22.22	4510	4525	4475	5830	3145	4490	4500.84	0.92	7369	4596	4542	4501	4447	4406	4522	4427	163	1340	500	2870	5	1	32564980	1465	11.81	1.54	12	0.11	381.00	2924.00	10570	20230607	-57.43	3970	20231113	13.35	6210	-27.54	20240102	4360	3.21	20240405	10570	-57.43	20230607	3970	13.35	20231113	2.48	N	024900	500	162 억	299743	N	N	0	N	N
9	20240531	090358	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4500	10	2	0.22	25006920	5545	3.37	4510	4510	4500	5830	3145	4490	4509.84	0.92	32	4596	4542	4501	4447	4406	4522	4427	163	1340	500	2870	5	1	32564980	1465	11.81	1.54	12	0.02	381.00	2924.00	10570	20230607	-57.43	3970	20231113	13.35	6210	-27.54	20240102	4360	3.21	20240405	10570	-57.43	20230607	3970	13.35	20231113	2.48	N	024900	500	162 억	299743	N	N	0	N	N
10	20240530	160355	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4490	-65	5	-1.43	736754155	163734	119.55	4510	4555	4460	5920	3190	4555	4499.72	0.92	-5754	4688	4621	4588	4521	4488	4605	4505	163	1365	500	2910	5	1	32564980	1462	11.78	1.54	12	0.50	381.00	2924.00	10570	20230607	-57.52	3970	20231113	13.10	6210	-27.70	20240102	4360	2.98	20240405	10570	-57.52	20230607	3970	13.10	20231113	2.53	N	024900	500	162 억	298139	N	N	0	N	N
11	20240530	150356	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4480	-75	5	-1.65	701183465	155800	113.76	4510	4555	4460	5920	3190	4555	4500.53	0.92	-5022	4688	4621	4588	4521	4488	4605	4505	163	1365	500	2910	5	1	32564980	1459	11.76	1.53	12	0.48	381.00	2924.00	10570	20230607	-57.62	3970	20231113	12.85	6210	-27.86	20240102	4360	2.75	20240405	10570	-57.62	20230607	3970	12.85	20231113	2.53	N	024900	500	162 억	298139	N	N	0	N	N
12	20240530	140357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4510	-45	5	-0.99	627572070	139428	101.81	4510	4555	4460	5920	3190	4555	4501.04	0.92	-5780	4688	4621	4588	4521	4488	4605	4505	163	1365	500	2910	5	1	32564980	1469	11.84	1.54	12	0.43	381.00	2924.00	10570	20230607	-57.33	3970	20231113	13.60	6210	-27.38	20240102	4360	3.44	20240405	10570	-57.33	20230607	3970	13.60	20231113	2.53	N	024900	500	162 억	298139	N	N	0	N	N
13	20240530	130357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4520	-35	5	-0.77	553028130	122845	89.70	4510	4555	4460	5920	3190	4555	4501.83	0.92	-2456	4688	4621	4588	4521	4488	4605	4505	163	1365	500	2910	5	1	32564980	1472	11.86	1.55	12	0.38	381.00	2924.00	10570	20230607	-57.24	3970	20231113	13.85	6210	-27.21	20240102	4360	3.67	20240405	10570	-57.24	20230607	3970	13.85	20231113	2.53	N	024900	500	162 억	298139	N	N	0	N	N
14	20240530	120357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4495	-60	5	-1.32	414257495	92082	67.24	4510	4555	4460	5920	3190	4555	4498.78	0.92	-8960	4688	4621	4588	4521	4488	4605	4505	163	1365	500	2910	5	1	32564980	1464	11.80	1.54	12	0.28	381.00	2924.00	10570	20230607	-57.47	3970	20231113	13.22	6210	-27.62	20240102	4360	3.10	20240405	10570	-57.47	20230607	3970	13.22	20231113	2.53	N	024900	500	162 억	298139	N	N	0	N	N
15	20240530	110357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4515	-40	5	-0.88	372194050	82716	60.40	4510	4555	4460	5920	3190	4555	4499.66	0.92	-8190	4688	4621	4588	4521	4488	4605	4505	163	1365	500	2910	5	1	32564980	1470	11.85	1.54	12	0.25	381.00	2924.00	10570	20230607	-57.28	3970	20231113	13.73	6210	-27.29	20240102	4360	3.56	20240405	10570	-57.28	20230607	3970	13.73	20231113	2.53	N	024900	500	162 억	298139	N	N	0	N	N
16	20240530	100358	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4470	-85	5	-1.87	231614875	51382	37.52	4510	4555	4470	5920	3190	4555	4507.70	0.92	-13312	4688	4621	4588	4521	4488	4605	4505	163	1365	500	2910	5	1	32564980	1456	11.73	1.53	12	0.16	381.00	2924.00	10570	20230607	-57.71	3970	20231113	12.59	6210	-28.02	20240102	4360	2.52	20240405	10570	-57.71	20230607	3970	12.59	20231113	2.53	N	024900	500	162 억	298139	N	N	0	N	N
17	20240530	090357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4555	0	3	0.00	22618460	4999	3.65	4510	4555	4510	5920	3190	4555	4524.54	0.92	1816	4688	4621	4588	4521	4488	4605	4505	163	1365	500	2910	5	1	32564980	1483	11.96	1.56	12	0.02	381.00	2924.00	10570	20230607	-56.91	3970	20231113	14.74	6210	-26.65	20240102	4360	4.47	20240405	10570	-56.91	20230607	3970	14.74	20231113	2.53	N	024900	500	162 억	298139	N	N	0	N	N
18	20240529	160353	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4555	-75	5	-1.62	625275595	136158	120.39	4650	4655	4555	6010	3245	4630	4592.36	0.97	-24673	4686	4657	4641	4612	4596	4672	4627	163	1380	500	2960	5	1	32564980	1483	11.96	1.56	12	0.42	381.00	2924.00	10570	20230607	-56.91	3970	20231113	14.74	6210	-26.65	20240102	4360	4.47	20240405	10570	-56.91	20230607	3970	14.74	20231113	2.53	N	024900	500	162 억	317417	N	N	0	N	N
19	20240529	150354	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4570	-60	5	-1.30	523703475	113893	100.70	4650	4655	4570	6010	3245	4630	4598.21	0.97	-24495	4686	4657	4641	4612	4596	4672	4627	163	1380	500	2960	5	1	32564980	1488	11.99	1.56	12	0.35	381.00	2924.00	10570	20230607	-56.76	3970	20231113	15.11	6210	-26.41	20240102	4360	4.82	20240405	10570	-56.76	20230607	3970	15.11	20231113	2.53	N	024900	500	162 억	317417	N	N	0	N	N
20	20240529	140355	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4590	-40	5	-0.86	421620025	91607	81.00	4650	4655	4585	6010	3245	4630	4602.49	0.97	-23355	4686	4657	4641	4612	4596	4672	4627	163	1380	500	2960	5	1	32564980	1495	12.05	1.57	12	0.28	381.00	2924.00	10570	20230607	-56.58	3970	20231113	15.62	6210	-26.09	20240102	4360	5.28	20240405	10570	-56.58	20230607	3970	15.62	20231113	2.53	N	024900	500	162 억	317417	N	N	0	N	N
21	20240529	130354	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4585	-45	5	-0.97	379181840	82362	72.82	4650	4655	4585	6010	3245	4630	4603.84	0.97	-20952	4686	4657	4641	4612	4596	4672	4627	163	1380	500	2960	5	1	32564980	1493	12.03	1.57	12	0.25	381.00	2924.00	10570	20230607	-56.62	3970	20231113	15.49	6210	-26.17	20240102	4360	5.16	20240405	10570	-56.62	20230607	3970	15.49	20231113	2.53	N	024900	500	162 억	317417	N	N	0	N	N
22	20240529	120356	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4605	-25	5	-0.54	239899725	52032	46.01	4650	4655	4590	6010	3245	4630	4610.62	0.97	-21522	4686	4657	4641	4612	4596	4672	4627	163	1380	500	2960	5	1	32564980	1500	12.09	1.57	12	0.16	381.00	2924.00	10570	20230607	-56.43	3970	20231113	15.99	6210	-25.85	20240102	4360	5.62	20240405	10570	-56.43	20230607	3970	15.99	20231113	2.53	N	024900	500	162 억	317417	N	N	0	N	N
23	20240529	110353	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4615	-15	5	-0.32	217059045	47083	41.63	4650	4655	4590	6010	3245	4630	4610.14	0.97	-18941	4686	4657	4641	4612	4596	4672	4627	163	1380	500	2960	5	1	32564980	1503	12.11	1.58	12	0.14	381.00	2924.00	10570	20230607	-56.34	3970	20231113	16.25	6210	-25.68	20240102	4360	5.85	20240405	10570	-56.34	20230607	3970	16.25	20231113	2.53	N	024900	500	162 억	317417	N	N	0	N	N
24	20240529	100353	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4595	-35	5	-0.76	156934700	34017	30.08	4650	4655	4590	6010	3245	4630	4613.42	0.97	-15187	4686	4657	4641	4612	4596	4672	4627	163	1380	500	2960	5	1	32564980	1496	12.06	1.57	12	0.10	381.00	2924.00	10570	20230607	-56.53	3970	20231113	15.74	6210	-26.01	20240102	4360	5.39	20240405	10570	-56.53	20230607	3970	15.74	20231113	2.53	N	024900	500	162 억	317417	N	N	0	N	N
25	20240529	090351	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4650	20	2	0.43	14631680	3159	2.79	4650	4655	4615	6010	3245	4630	4631.74	0.97	-2468	4686	4657	4641	4612	4596	4672	4627	163	1380	500	2960	5	1	32564980	1514	12.20	1.59	12	0.01	381.00	2924.00	10570	20230607	-56.01	3970	20231113	17.13	6210	-25.12	20240102	4360	6.65	20240405	10570	-56.01	20230607	3970	17.13	20231113	2.53	N	024900	500	162 억	317417	N	N	0	N	N
26	20240528	160351	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4630	0	3	0.00	506563110	109278	35.22	4625	4670	4625	6010	3245	4630	4635.55	0.98	-475	4760	4695	4645	4580	4530	4670	4555	163	1380	500	2960	5	1	32564980	1508	12.15	1.58	12	0.34	381.00	2924.00	10570	20230607	-56.20	3970	20231113	16.62	6210	-25.44	20240102	4360	6.19	20240405	10570	-56.20	20230607	3970	16.62	20231113	2.58	N	024900	500	162 억	317914	N	N	0	N	N
27	20240528	150353	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4640	10	2	0.22	454157475	97962	31.58	4625	4670	4625	6010	3245	4630	4636.06	0.98	611	4760	4695	4645	4580	4530	4670	4555	163	1380	500	2960	5	1	32564980	1511	12.18	1.59	12	0.30	381.00	2924.00	10570	20230607	-56.10	3970	20231113	16.88	6210	-25.28	20240102	4360	6.42	20240405	10570	-56.10	20230607	3970	16.88	20231113	2.58	N	024900	500	162 억	317914	N	N	0	N	N
28	20240528	140353	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4640	10	2	0.22	382061155	82410	26.56	4625	4670	4625	6010	3245	4630	4636.10	0.98	2349	4760	4695	4645	4580	4530	4670	4555	163	1380	500	2960	5	1	32564980	1511	12.18	1.59	12	0.25	381.00	2924.00	10570	20230607	-56.10	3970	20231113	16.88	6210	-25.28	20240102	4360	6.42	20240405	10570	-56.10	20230607	3970	16.88	20231113	2.58	N	024900	500	162 억	317914	N	N	0	N	N
29	20240528	130352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4625	-5	5	-0.11	346495125	74735	24.09	4625	4670	4625	6010	3245	4630	4636.32	0.98	2358	4760	4695	4645	4580	4530	4670	4555	163	1380	500	2960	5	1	32564980	1506	12.14	1.58	12	0.23	381.00	2924.00	10570	20230607	-56.24	3970	20231113	16.50	6210	-25.52	20240102	4360	6.08	20240405	10570	-56.24	20230607	3970	16.50	20231113	2.58	N	024900	500	162 억	317914	N	N	0	N	N
30	20240528	120352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4635	5	2	0.11	271409475	58517	18.86	4625	4670	4625	6010	3245	4630	4638.13	0.98	1807	4760	4695	4645	4580	4530	4670	4555	163	1380	500	2960	5	1	32564980	1509	12.17	1.59	12	0.18	381.00	2924.00	10570	20230607	-56.15	3970	20231113	16.75	6210	-25.36	20240102	4360	6.31	20240405	10570	-56.15	20230607	3970	16.75	20231113	2.58	N	024900	500	162 억	317914	N	N	0	N	N
31	20240528	110349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4640	10	2	0.22	224522000	48390	15.60	4625	4670	4625	6010	3245	4630	4639.84	0.98	2568	4760	4695	4645	4580	4530	4670	4555	163	1380	500	2960	5	1	32564980	1511	12.18	1.59	12	0.15	381.00	2924.00	10570	20230607	-56.10	3970	20231113	16.88	6210	-25.28	20240102	4360	6.42	20240405	10570	-56.10	20230607	3970	16.88	20231113	2.58	N	024900	500	162 억	317914	N	N	0	N	N
32	20240528	100353	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4630	0	3	0.00	150244980	32363	10.43	4625	4670	4625	6010	3245	4630	4642.49	0.98	2175	4760	4695	4645	4580	4530	4670	4555	163	1380	500	2960	5	1	32564980	1508	12.15	1.58	12	0.10	381.00	2924.00	10570	20230607	-56.20	3970	20231113	16.62	6210	-25.44	20240102	4360	6.19	20240405	10570	-56.20	20230607	3970	16.62	20231113	2.58	N	024900	500	162 억	317914	N	N	0	N	N
33	20240528	090353	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4645	15	2	0.32	10449925	2256	0.73	4625	4645	4625	6010	3245	4630	4632.06	0.98	147	4760	4695	4645	4580	4530	4670	4555	163	1380	500	2960	5	1	32564980	1513	12.19	1.59	12	0.01	381.00	2924.00	10570	20230607	-56.05	3970	20231113	17.00	6210	-25.20	20240102	4360	6.54	20240405	10570	-56.05	20230607	3970	17.00	20231113	2.58	N	024900	500	162 억	317914	N	N	0	N	N
34	20240527	160346	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4630	-80	5	-1.70	1426452925	308694	107.93	4710	4710	4595	6120	3300	4710	4620.92	0.93	15202	4896	4802	4751	4657	4606	4777	4632	163	1410	500	3010	5	1	32564980	1508	12.15	1.58	12	0.95	381.00	2924.00	10570	20230607	-56.20	3970	20231113	16.62	6210	-25.44	20240102	4360	6.19	20240405	10570	-56.20	20230607	3970	16.62	20231113	2.54	N	024900	500	162 억	302661	N	N	0	N	N
35	20240527	150353	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4630	-80	5	-1.70	1375376585	297675	104.08	4710	4710	4595	6120	3300	4710	4620.40	0.93	11586	4896	4802	4751	4657	4606	4777	4632	163	1410	500	3010	5	1	32564980	1508	12.15	1.58	12	0.91	381.00	2924.00	10570	20230607	-56.20	3970	20231113	16.62	6210	-25.44	20240102	4360	6.19	20240405	10570	-56.20	20230607	3970	16.62	20231113	2.54	N	024900	500	162 억	302661	N	N	0	N	N
36	20240527	140352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4605	-105	5	-2.23	1224802105	264999	92.66	4710	4710	4595	6120	3300	4710	4621.91	0.93	7234	4896	4802	4751	4657	4606	4777	4632	163	1410	500	3010	5	1	32564980	1500	12.09	1.57	12	0.81	381.00	2924.00	10570	20230607	-56.43	3970	20231113	15.99	6210	-25.85	20240102	4360	5.62	20240405	10570	-56.43	20230607	3970	15.99	20231113	2.54	N	024900	500	162 억	302661	N	N	0	N	N
37	20240527	130352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4610	-100	5	-2.12	1112672945	240653	84.14	4710	4710	4595	6120	3300	4710	4623.56	0.93	6021	4896	4802	4751	4657	4606	4777	4632	163	1410	500	3010	5	1	32564980	1501	12.10	1.58	12	0.74	381.00	2924.00	10570	20230607	-56.39	3970	20231113	16.12	6210	-25.76	20240102	4360	5.73	20240405	10570	-56.39	20230607	3970	16.12	20231113	2.54	N	024900	500	162 억	302661	N	N	0	N	N
38	20240527	120352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4595	-115	5	-2.44	1034643415	223737	78.23	4710	4710	4595	6120	3300	4710	4624.37	0.93	8281	4896	4802	4751	4657	4606	4777	4632	163	1410	500	3010	5	1	32564980	1496	12.06	1.57	12	0.69	381.00	2924.00	10570	20230607	-56.53	3970	20231113	15.74	6210	-26.01	20240102	4360	5.39	20240405	10570	-56.53	20230607	3970	15.74	20231113	2.54	N	024900	500	162 억	302661	N	N	0	N	N
39	20240527	110352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4630	-80	5	-1.70	799727470	172789	60.42	4710	4710	4600	6120	3300	4710	4628.35	0.93	14106	4896	4802	4751	4657	4606	4777	4632	163	1410	500	3010	5	1	32564980	1508	12.15	1.58	12	0.53	381.00	2924.00	10570	20230607	-56.20	3970	20231113	16.62	6210	-25.44	20240102	4360	6.19	20240405	10570	-56.20	20230607	3970	16.62	20231113	2.54	N	024900	500	162 억	302661	N	N	0	N	N
40	20240527	100350	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4630	-80	5	-1.70	620477930	134043	46.87	4710	4710	4600	6120	3300	4710	4628.95	0.93	8831	4896	4802	4751	4657	4606	4777	4632	163	1410	500	3010	5	1	32564980	1508	12.15	1.58	12	0.41	381.00	2924.00	10570	20230607	-56.20	3970	20231113	16.62	6210	-25.44	20240102	4360	6.19	20240405	10570	-56.20	20230607	3970	16.62	20231113	2.54	N	024900	500	162 억	302661	N	N	0	N	N
41	20240527	090351	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4655	-55	5	-1.17	65963350	14124	4.94	4710	4710	4650	6120	3300	4710	4670.30	0.93	-2957	4896	4802	4751	4657	4606	4777	4632	163	1410	500	3010	5	1	32564980	1516	12.22	1.59	12	0.04	381.00	2924.00	10570	20230607	-55.96	3970	20231113	17.25	6210	-25.04	20240102	4360	6.77	20240405	10570	-55.96	20230607	3970	17.25	20231113	2.54	N	024900	500	162 억	302661	N	N	0	N	N
42	20240524	160335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4710	-135	5	-2.79	1358161515	285411	95.01	4845	4845	4700	6290	3395	4845	4758.62	1.00	-13195	5021	4932	4876	4787	4731	4905	4760	163	1445	500	3100	5	1	32564980	1534	12.36	1.61	12	0.88	381.00	2924.00	10570	20230607	-55.44	3970	20231113	18.64	6210	-24.15	20240102	4360	8.03	20240405	10570	-55.44	20230607	3970	18.64	20231113	2.57	N	024900	500	162 억	325117	N	N	0	N	N
43	20240524	150335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4725	-120	5	-2.48	1201364620	252127	83.93	4845	4845	4720	6290	3395	4845	4764.92	1.00	-2900	5021	4932	4876	4787	4731	4905	4760	163	1445	500	3100	5	1	32564980	1539	12.40	1.62	12	0.77	381.00	2924.00	10570	20230607	-55.30	3970	20231113	19.02	6210	-23.91	20240102	4360	8.37	20240405	10570	-55.30	20230607	3970	19.02	20231113	2.57	N	024900	500	162 억	325117	N	N	0	N	N
44	20240524	140336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4755	-90	5	-1.86	972262630	203749	67.82	4845	4845	4735	6290	3395	4845	4771.86	1.00	-674	5021	4932	4876	4787	4731	4905	4760	163	1445	500	3100	5	1	32564980	1548	12.48	1.63	12	0.63	381.00	2924.00	10570	20230607	-55.01	3970	20231113	19.77	6210	-23.43	20240102	4360	9.06	20240405	10570	-55.01	20230607	3970	19.77	20231113	2.57	N	024900	500	162 억	325117	N	N	0	N	N
45	20240524	130335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4760	-85	5	-1.75	830194050	173812	57.86	4845	4845	4735	6290	3395	4845	4776.39	1.00	-1443	5021	4932	4876	4787	4731	4905	4760	163	1445	500	3100	5	1	32564980	1550	12.49	1.63	12	0.53	381.00	2924.00	10570	20230607	-54.97	3970	20231113	19.90	6210	-23.35	20240102	4360	9.17	20240405	10570	-54.97	20230607	3970	19.90	20231113	2.57	N	024900	500	162 억	325117	N	N	0	N	N
46	20240524	120335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4770	-75	5	-1.55	595784445	124495	41.44	4845	4845	4755	6290	3395	4845	4785.61	1.00	499	5021	4932	4876	4787	4731	4905	4760	163	1445	500	3100	5	1	32564980	1553	12.52	1.63	12	0.38	381.00	2924.00	10570	20230607	-54.87	3970	20231113	20.15	6210	-23.19	20240102	4360	9.40	20240405	10570	-54.87	20230607	3970	20.15	20231113	2.57	N	024900	500	162 억	325117	N	N	0	N	N
47	20240524	110334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4800	-45	5	-0.93	366716875	76442	25.45	4845	4845	4760	6290	3395	4845	4797.32	1.00	-460	5021	4932	4876	4787	4731	4905	4760	163	1445	500	3100	5	1	32564980	1563	12.60	1.64	12	0.23	381.00	2924.00	10570	20230607	-54.59	3970	20231113	20.91	6210	-22.71	20240102	4360	10.09	20240405	10570	-54.59	20230607	3970	20.91	20231113	2.57	N	024900	500	162 억	325117	N	N	0	N	N
48	20240524	100337	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4825	-20	5	-0.41	276237535	57565	19.16	4845	4845	4760	6290	3395	4845	4798.71	1.00	3385	5021	4932	4876	4787	4731	4905	4760	163	1445	500	3100	5	1	32564980	1571	12.66	1.65	12	0.18	381.00	2924.00	10570	20230607	-54.35	3970	20231113	21.54	6210	-22.30	20240102	4360	10.67	20240405	10570	-54.35	20230607	3970	21.54	20231113	2.57	N	024900	500	162 억	325117	N	N	0	N	N
49	20240524	090336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4810	-35	5	-0.72	15459785	3202	1.07	4845	4845	4805	6290	3395	4845	4828.17	1.00	-1980	5021	4932	4876	4787	4731	4905	4760	163	1445	500	3100	5	1	32564980	1566	12.62	1.65	12	0.01	381.00	2924.00	10570	20230607	-54.49	3970	20231113	21.16	6210	-22.54	20240102	4360	10.32	20240405	10570	-54.49	20230607	3970	21.16	20231113	2.57	N	024900	500	162 억	325117	N	N	0	N	N
50	20240523	160332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4845	-140	5	-2.81	1456554515	299047	56.17	4965	4965	4820	6480	3490	4985	4870.40	1.11	-34667	5131	5057	4926	4852	4721	5095	4890	163	1495	500	3190	5	1	32564980	1578	12.72	1.66	12	0.92	381.00	2924.00	10570	20230607	-54.16	3970	20231113	22.04	6210	-21.98	20240102	4360	11.12	20240405	10570	-54.16	20230607	3970	22.04	20231113	2.58	N	024900	500	162 억	362980	N	N	0	N	N
51	20240523	150335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4850	-135	5	-2.71	1356387680	278373	52.28	4965	4965	4820	6480	3490	4985	4872.29	1.11	-33617	5131	5057	4926	4852	4721	5095	4890	163	1495	500	3190	5	1	32564980	1579	12.73	1.66	12	0.85	381.00	2924.00	10570	20230607	-54.12	3970	20231113	22.17	6210	-21.90	20240102	4360	11.24	20240405	10570	-54.12	20230607	3970	22.17	20231113	2.58	N	024900	500	162 억	362980	N	N	0	N	N
52	20240523	140336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4865	-120	5	-2.41	1205915845	247386	46.46	4965	4965	4820	6480	3490	4985	4874.34	1.11	-33775	5131	5057	4926	4852	4721	5095	4890	163	1495	500	3190	5	1	32564980	1584	12.77	1.66	12	0.76	381.00	2924.00	10570	20230607	-53.97	3970	20231113	22.54	6210	-21.66	20240102	4360	11.58	20240405	10570	-53.97	20230607	3970	22.54	20231113	2.58	N	024900	500	162 억	362980	N	N	0	N	N
53	20240523	130335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4850	-135	5	-2.71	1058238880	217037	40.76	4965	4965	4820	6480	3490	4985	4875.51	1.11	-28870	5131	5057	4926	4852	4721	5095	4890	163	1495	500	3190	5	1	32564980	1579	12.73	1.66	12	0.67	381.00	2924.00	10570	20230607	-54.12	3970	20231113	22.17	6210	-21.90	20240102	4360	11.24	20240405	10570	-54.12	20230607	3970	22.17	20231113	2.58	N	024900	500	162 억	362980	N	N	0	N	N
54	20240523	120333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4885	-100	5	-2.01	953393035	195469	36.71	4965	4965	4820	6480	3490	4985	4877.10	1.11	-16183	5131	5057	4926	4852	4721	5095	4890	163	1495	500	3190	5	1	32564980	1591	12.82	1.67	12	0.60	381.00	2924.00	10570	20230607	-53.78	3970	20231113	23.05	6210	-21.34	20240102	4360	12.04	20240405	10570	-53.78	20230607	3970	23.05	20231113	2.58	N	024900	500	162 억	362980	N	N	0	N	N
55	20240523	110332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4875	-110	5	-2.21	857468120	175739	33.01	4965	4965	4820	6480	3490	4985	4878.81	1.11	-13690	5131	5057	4926	4852	4721	5095	4890	163	1495	500	3190	5	1	32564980	1588	12.80	1.67	12	0.54	381.00	2924.00	10570	20230607	-53.88	3970	20231113	22.80	6210	-21.50	20240102	4360	11.81	20240405	10570	-53.88	20230607	3970	22.80	20231113	2.58	N	024900	500	162 억	362980	N	N	0	N	N
56	20240523	100332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4870	-115	5	-2.31	689897205	141213	26.52	4965	4965	4820	6480	3490	4985	4885.04	1.11	-14048	5131	5057	4926	4852	4721	5095	4890	163	1495	500	3190	5	1	32564980	1586	12.78	1.67	12	0.43	381.00	2924.00	10570	20230607	-53.93	3970	20231113	22.67	6210	-21.58	20240102	4360	11.70	20240405	10570	-53.93	20230607	3970	22.67	20231113	2.58	N	024900	500	162 억	362980	N	N	0	N	N
57	20240523	090335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4930	-55	5	-1.10	150749065	30519	5.73	4965	4965	4900	6480	3490	4985	4938.51	1.11	-8022	5131	5057	4926	4852	4721	5095	4890	163	1495	500	3190	5	1	32564980	1605	12.94	1.69	12	0.09	381.00	2924.00	10570	20230607	-53.36	3970	20231113	24.18	6210	-20.61	20240102	4360	13.07	20240405	10570	-53.36	20230607	3970	24.18	20231113	2.58	N	024900	500	162 억	362980	N	N	0	N	N
58	20240522	160330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4985	140	2	2.89	2564096995	520205	90.29	4870	5000	4795	6290	3395	4845	4928.86	1.00	26730	5208	5026	4898	4716	4588	5117	4807	163	1445	500	3100	5	1	32564980	1623	13.08	1.70	12	1.60	381.00	2924.00	10570	20230607	-52.84	3970	20231113	25.57	6210	-19.73	20240102	4360	14.33	20240405	10570	-52.84	20230607	3970	25.57	20231113	2.50	N	024900	500	162 억	327217	N	N	6	N	N
59	20240522	150333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4975	130	2	2.68	2202198035	447648	77.70	4870	5000	4795	6290	3395	4845	4919.49	1.00	26078	5208	5026	4898	4716	4588	5117	4807	163	1445	500	3100	5	1	32564980	1620	13.06	1.70	12	1.37	381.00	2924.00	10570	20230607	-52.93	3970	20231113	25.31	6210	-19.89	20240102	4360	14.11	20240405	10570	-52.93	20230607	3970	25.31	20231113	2.50	N	024900	500	162 억	327217	N	N	6	N	N
60	20240522	140333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4925	80	2	1.65	1680015945	342614	59.47	4870	4990	4795	6290	3395	4845	4903.52	1.00	18768	5208	5026	4898	4716	4588	5117	4807	163	1445	500	3100	5	1	32564980	1604	12.93	1.68	12	1.05	381.00	2924.00	10570	20230607	-53.41	3970	20231113	24.06	6210	-20.69	20240102	4360	12.96	20240405	10570	-53.41	20230607	3970	24.06	20231113	2.50	N	024900	500	162 억	327217	N	N	6	N	N
61	20240522	130332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4880	35	2	0.72	677324050	140009	24.30	4870	4895	4795	6290	3395	4845	4837.72	1.00	1476	5208	5026	4898	4716	4588	5117	4807	163	1445	500	3100	5	1	32564980	1589	12.81	1.67	12	0.43	381.00	2924.00	10570	20230607	-53.83	3970	20231113	22.92	6210	-21.42	20240102	4360	11.93	20240405	10570	-53.83	20230607	3970	22.92	20231113	2.50	N	024900	500	162 억	327217	N	N	6	N	N
62	20240522	120332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4860	15	2	0.31	566775610	117290	20.36	4870	4875	4795	6290	3395	4845	4832.26	1.00	2382	5208	5026	4898	4716	4588	5117	4807	163	1445	500	3100	5	1	32564980	1583	12.76	1.66	12	0.36	381.00	2924.00	10570	20230607	-54.02	3970	20231113	22.42	6210	-21.74	20240102	4360	11.47	20240405	10570	-54.02	20230607	3970	22.42	20231113	2.50	N	024900	500	162 억	327217	N	N	6	N	N
63	20240522	110333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4825	-20	5	-0.41	454987775	94201	16.35	4870	4875	4795	6290	3395	4845	4829.97	1.00	-7851	5208	5026	4898	4716	4588	5117	4807	163	1445	500	3100	5	1	32564980	1571	12.66	1.65	12	0.29	381.00	2924.00	10570	20230607	-54.35	3970	20231113	21.54	6210	-22.30	20240102	4360	10.67	20240405	10570	-54.35	20230607	3970	21.54	20231113	2.50	N	024900	500	162 억	327217	N	N	6	N	N
64	20240522	100333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4825	-20	5	-0.41	255736730	52796	9.16	4870	4875	4815	6290	3395	4845	4843.87	1.00	-8483	5208	5026	4898	4716	4588	5117	4807	163	1445	500	3100	5	1	32564980	1571	12.66	1.65	12	0.16	381.00	2924.00	10570	20230607	-54.35	3970	20231113	21.54	6210	-22.30	20240102	4360	10.67	20240405	10570	-54.35	20230607	3970	21.54	20231113	2.50	N	024900	500	162 억	327217	N	N	6	N	N
65	20240522	090333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4875	30	2	0.62	53847745	11107	1.93	4870	4875	4820	6290	3395	4845	4848.09	1.00	496	5208	5026	4898	4716	4588	5117	4807	163	1445	500	3100	5	1	32564980	1588	12.80	1.67	12	0.03	381.00	2924.00	10570	20230607	-53.88	3970	20231113	22.80	6210	-21.50	20240102	4360	11.81	20240405	10570	-53.88	20230607	3970	22.80	20231113	2.50	N	024900	500	162 억	327217	N	N	6	N	N
66	20240521	160329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4845	45	2	0.94	2786153035	572682	44.53	4800	5080	4770	6240	3360	4800	4865.11	1.01	-11026	5303	5051	4888	4636	4473	5177	4762	163	1440	500	3070	5	1	32564980	1578	12.72	1.66	12	1.76	381.00	2924.00	10570	20230607	-54.16	3970	20231113	22.04	6210	-21.98	20240102	4360	11.12	20240405	10570	-54.16	20230607	3970	22.04	20231113	2.48	N	024900	500	162 억	330236	N	N	6	N	N
67	20240521	150331	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4855	55	2	1.15	2682958985	551408	42.87	4800	5080	4770	6240	3360	4800	4865.65	1.01	-10641	5303	5051	4888	4636	4473	5177	4762	163	1440	500	3070	5	1	32564980	1581	12.74	1.66	12	1.69	381.00	2924.00	10570	20230607	-54.07	3970	20231113	22.29	6210	-21.82	20240102	4360	11.35	20240405	10570	-54.07	20230607	3970	22.29	20231113	2.48	N	024900	500	162 억	330236	N	N	11	N	N
68	20240521	140331	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4835	35	2	0.73	2274211350	467424	36.34	4800	5080	4770	6240	3360	4800	4865.41	1.01	-13550	5303	5051	4888	4636	4473	5177	4762	163	1440	500	3070	5	1	32564980	1575	12.69	1.65	12	1.44	381.00	2924.00	10570	20230607	-54.26	3970	20231113	21.79	6210	-22.14	20240102	4360	10.89	20240405	10570	-54.26	20230607	3970	21.79	20231113	2.48	N	024900	500	162 억	330236	N	N	11	N	N
69	20240521	130332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4830	30	2	0.62	2183123975	448577	34.88	4800	5080	4770	6240	3360	4800	4866.78	1.01	-10877	5303	5051	4888	4636	4473	5177	4762	163	1440	500	3070	5	1	32564980	1573	12.68	1.65	12	1.38	381.00	2924.00	10570	20230607	-54.30	3970	20231113	21.66	6210	-22.22	20240102	4360	10.78	20240405	10570	-54.30	20230607	3970	21.66	20231113	2.48	N	024900	500	162 억	330236	N	N	11	N	N
70	20240521	120332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4795	-5	5	-0.10	2055296955	422004	32.81	4800	5080	4770	6240	3360	4800	4870.33	1.01	-208	5303	5051	4888	4636	4473	5177	4762	163	1440	500	3070	5	1	32564980	1561	12.59	1.64	12	1.30	381.00	2924.00	10570	20230607	-54.64	3970	20231113	20.78	6210	-22.79	20240102	4360	9.98	20240405	10570	-54.64	20230607	3970	20.78	20231113	2.48	N	024900	500	162 억	330236	N	N	11	N	N
71	20240521	110333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4800	0	3	0.00	1937320820	397368	30.90	4800	5080	4770	6240	3360	4800	4875.38	1.01	36	5303	5051	4888	4636	4473	5177	4762	163	1440	500	3070	5	1	32564980	1563	12.60	1.64	12	1.22	381.00	2924.00	10570	20230607	-54.59	3970	20231113	20.91	6210	-22.71	20240102	4360	10.09	20240405	10570	-54.59	20230607	3970	20.91	20231113	2.48	N	024900	500	162 억	330236	N	N	11	N	N
72	20240521	100332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4830	30	2	0.62	1462789335	298343	23.20	4800	5080	4800	6240	3360	4800	4903.05	1.01	-25492	5303	5051	4888	4636	4473	5177	4762	163	1440	500	3070	5	1	32564980	1573	12.68	1.65	12	0.92	381.00	2924.00	10570	20230607	-54.30	3970	20231113	21.66	6210	-22.22	20240102	4360	10.78	20240405	10570	-54.30	20230607	3970	21.66	20231113	2.48	N	024900	500	162 억	330236	N	N	11	N	N
73	20240521	090330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4905	105	2	2.19	125001915	25881	2.01	4800	4915	4800	6240	3360	4800	4829.87	1.01	-1694	5303	5051	4888	4636	4473	5177	4762	163	1440	500	3070	5	1	32564980	1597	12.87	1.68	12	0.08	381.00	2924.00	10570	20230607	-53.60	3970	20231113	23.55	6210	-21.01	20240102	4360	12.50	20240405	10570	-53.60	20230607	3970	23.55	20231113	2.48	N	024900	500	162 억	330236	N	N	11	N	N
74	20240517	160333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4760	-65	5	-1.35	1182826760	248004	105.34	4815	4845	4730	6270	3380	4825	4769.37	1.20	27279	4921	4872	4841	4792	4761	4857	4777	163	1445	500	3080	5	1	32564980	1550	12.49	1.63	12	0.76	381.00	2924.00	10570	20230607	-54.97	3970	20231113	19.90	6210	-23.35	20240102	4360	9.17	20240405	10570	-54.97	20230607	3970	19.90	20231113	2.47	N	024900	500	162 억	391753	N	N	1	N	N
75	20240517	150335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4755	-70	5	-1.45	1084886460	227395	96.59	4815	4845	4730	6270	3380	4825	4770.91	1.20	19933	4921	4872	4841	4792	4761	4857	4777	163	1445	500	3080	5	1	32564980	1548	12.48	1.63	12	0.70	381.00	2924.00	10570	20230607	-55.01	3970	20231113	19.77	6210	-23.43	20240102	4360	9.06	20240405	10570	-55.01	20230607	3970	19.77	20231113	2.47	N	024900	500	162 억	391753	N	N	15	N	N
76	20240517	140328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4770	-55	5	-1.14	790798010	165487	70.29	4815	4845	4730	6270	3380	4825	4778.59	1.20	8069	4921	4872	4841	4792	4761	4857	4777	163	1445	500	3080	5	1	32564980	1553	12.52	1.63	12	0.51	381.00	2924.00	10570	20230607	-54.87	3970	20231113	20.15	6210	-23.19	20240102	4360	9.40	20240405	10570	-54.87	20230607	3970	20.15	20231113	2.47	N	024900	500	162 억	391753	N	N	15	N	N
77	20240517	130327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4785	-40	5	-0.83	751631295	157276	66.80	4815	4845	4730	6270	3380	4825	4779.03	1.20	7985	4921	4872	4841	4792	4761	4857	4777	163	1445	500	3080	5	1	32564980	1558	12.56	1.64	12	0.48	381.00	2924.00	10570	20230607	-54.73	3970	20231113	20.53	6210	-22.95	20240102	4360	9.75	20240405	10570	-54.73	20230607	3970	20.53	20231113	2.47	N	024900	500	162 억	391753	N	N	15	N	N
78	20240517	120328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4770	-55	5	-1.14	670242890	140247	59.57	4815	4845	4730	6270	3380	4825	4778.99	1.20	5625	4921	4872	4841	4792	4761	4857	4777	163	1445	500	3080	5	1	32564980	1553	12.52	1.63	12	0.43	381.00	2924.00	10570	20230607	-54.87	3970	20231113	20.15	6210	-23.19	20240102	4360	9.40	20240405	10570	-54.87	20230607	3970	20.15	20231113	2.47	N	024900	500	162 억	391753	N	N	15	N	N
79	20240517	110328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4775	-50	5	-1.04	605575915	126718	53.82	4815	4845	4730	6270	3380	4825	4778.89	1.20	7208	4921	4872	4841	4792	4761	4857	4777	163	1445	500	3080	5	1	32564980	1555	12.53	1.63	12	0.39	381.00	2924.00	10570	20230607	-54.82	3970	20231113	20.28	6210	-23.11	20240102	4360	9.52	20240405	10570	-54.82	20230607	3970	20.28	20231113	2.47	N	024900	500	162 억	391753	N	N	15	N	N
80	20240517	100325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4800	-25	5	-0.52	525530875	109977	46.71	4815	4845	4730	6270	3380	4825	4778.51	1.20	8990	4921	4872	4841	4792	4761	4857	4777	163	1445	500	3080	5	1	32564980	1563	12.60	1.64	12	0.34	381.00	2924.00	10570	20230607	-54.59	3970	20231113	20.91	6210	-22.71	20240102	4360	10.09	20240405	10570	-54.59	20230607	3970	20.91	20231113	2.47	N	024900	500	162 억	391753	N	N	15	N	N
81	20240517	090328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4790	-35	5	-0.73	91076645	18940	8.04	4815	4845	4780	6270	3380	4825	4808.62	1.20	-2755	4921	4872	4841	4792	4761	4857	4777	163	1445	500	3080	5	1	32564980	1560	12.57	1.64	12	0.06	381.00	2924.00	10570	20230607	-54.68	3970	20231113	20.65	6210	-22.87	20240102	4360	9.86	20240405	10570	-54.68	20230607	3970	20.65	20231113	2.47	N	024900	500	162 억	391753	N	N	15	N	N
82	20240516	160327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4825	-25	5	-0.52	1116314515	230864	151.44	4855	4890	4810	6300	3395	4850	4835.40	1.30	-28171	4936	4892	4871	4827	4806	4882	4817	163	1450	500	3100	5	1	32564980	1571	12.66	1.65	12	0.71	381.00	2924.00	10570	20230607	-54.35	3970	20231113	21.54	6210	-22.30	20240102	4360	10.67	20240405	10570	-54.35	20230607	3970	21.54	20231113	2.54	N	024900	500	162 억	424512	N	N	15	N	N
83	20240516	150325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4825	-25	5	-0.52	1044138715	215912	141.63	4855	4890	4810	6300	3395	4850	4835.95	1.30	-28647	4936	4892	4871	4827	4806	4882	4817	163	1450	500	3100	5	1	32564980	1571	12.66	1.65	12	0.66	381.00	2924.00	10570	20230607	-54.35	3970	20231113	21.54	6210	-22.30	20240102	4360	10.67	20240405	10570	-54.35	20230607	3970	21.54	20231113	2.54	N	024900	500	162 억	424512	N	N	8	N	N
84	20240516	140328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4840	-10	5	-0.21	969889395	200564	131.57	4855	4890	4810	6300	3395	4850	4835.81	1.30	-24216	4936	4892	4871	4827	4806	4882	4817	163	1450	500	3100	5	1	32564980	1576	12.70	1.66	12	0.62	381.00	2924.00	10570	20230607	-54.21	3970	20231113	21.91	6210	-22.06	20240102	4360	11.01	20240405	10570	-54.21	20230607	3970	21.91	20231113	2.54	N	024900	500	162 억	424512	N	N	8	N	N
85	20240516	130328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4825	-25	5	-0.52	890006415	184026	120.72	4855	4890	4810	6300	3395	4850	4836.31	1.30	-24468	4936	4892	4871	4827	4806	4882	4817	163	1450	500	3100	5	1	32564980	1571	12.66	1.65	12	0.57	381.00	2924.00	10570	20230607	-54.35	3970	20231113	21.54	6210	-22.30	20240102	4360	10.67	20240405	10570	-54.35	20230607	3970	21.54	20231113	2.54	N	024900	500	162 억	424512	N	N	8	N	N
86	20240516	120325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4820	-30	5	-0.62	721742685	149081	97.79	4855	4890	4820	6300	3395	4850	4841.28	1.30	-22327	4936	4892	4871	4827	4806	4882	4817	163	1450	500	3100	5	1	32564980	1570	12.65	1.65	12	0.46	381.00	2924.00	10570	20230607	-54.40	3970	20231113	21.41	6210	-22.38	20240102	4360	10.55	20240405	10570	-54.40	20230607	3970	21.41	20231113	2.54	N	024900	500	162 억	424512	N	N	8	N	N
87	20240516	110325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4845	-5	5	-0.10	544151540	112281	73.65	4855	4890	4820	6300	3395	4850	4846.34	1.30	-17578	4936	4892	4871	4827	4806	4882	4817	163	1450	500	3100	5	1	32564980	1578	12.72	1.66	12	0.34	381.00	2924.00	10570	20230607	-54.16	3970	20231113	22.04	6210	-21.98	20240102	4360	11.12	20240405	10570	-54.16	20230607	3970	22.04	20231113	2.54	N	024900	500	162 억	424512	N	N	8	N	N
88	20240516	100326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4855	5	2	0.10	353847250	72993	47.88	4855	4890	4820	6300	3395	4850	4847.69	1.30	-1844	4936	4892	4871	4827	4806	4882	4817	163	1450	500	3100	5	1	32564980	1581	12.74	1.66	12	0.22	381.00	2924.00	10570	20230607	-54.07	3970	20231113	22.29	6210	-21.82	20240102	4360	11.35	20240405	10570	-54.07	20230607	3970	22.29	20231113	2.54	N	024900	500	162 억	424512	N	N	8	N	N
89	20240516	090326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4875	25	2	0.52	46746890	9619	6.31	4855	4875	4850	6300	3395	4850	4859.85	1.30	2598	4936	4892	4871	4827	4806	4882	4817	163	1450	500	3100	5	1	32564980	1588	12.80	1.67	12	0.03	381.00	2924.00	10570	20230607	-53.88	3970	20231113	22.80	6210	-21.50	20240102	4360	11.81	20240405	10570	-53.88	20230607	3970	22.80	20231113	2.54	N	024900	500	162 억	424512	N	N	8	N	N
90	20240514	160329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4850	-10	5	-0.21	720348195	147877	65.98	4865	4915	4850	6310	3405	4860	4871.33	1.30	-341	4986	4922	4871	4807	4756	4897	4782	163	1450	500	3110	5	1	32564980	1579	12.73	1.66	12	0.45	381.00	2924.00	10570	20230607	-54.12	3970	20231113	22.17	6210	-21.90	20240102	4360	11.24	20240405	10570	-54.12	20230607	3970	22.17	20231113	2.54	N	024900	500	162 억	423914	N	N	8	N	N
91	20240514	150330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4870	10	2	0.21	665699965	136627	60.96	4865	4915	4850	6310	3405	4860	4872.39	1.30	880	4986	4922	4871	4807	4756	4897	4782	163	1450	500	3110	5	1	32564980	1586	12.78	1.67	12	0.42	381.00	2924.00	10570	20230607	-53.93	3970	20231113	22.67	6210	-21.58	20240102	4360	11.70	20240405	10570	-53.93	20230607	3970	22.67	20231113	2.54	N	024900	500	162 억	423914	N	N	0	N	N
92	20240514	140329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4860	0	3	0.00	583015175	119591	53.36	4865	4915	4850	6310	3405	4860	4875.08	1.30	368	4986	4922	4871	4807	4756	4897	4782	163	1450	500	3110	5	1	32564980	1583	12.76	1.66	12	0.37	381.00	2924.00	10570	20230607	-54.02	3970	20231113	22.42	6210	-21.74	20240102	4360	11.47	20240405	10570	-54.02	20230607	3970	22.42	20231113	2.54	N	024900	500	162 억	423914	N	N	0	N	N
93	20240514	130330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4885	25	2	0.51	481791755	98758	44.06	4865	4915	4850	6310	3405	4860	4878.51	1.30	1480	4986	4922	4871	4807	4756	4897	4782	163	1450	500	3110	5	1	32564980	1591	12.82	1.67	12	0.30	381.00	2924.00	10570	20230607	-53.78	3970	20231113	23.05	6210	-21.34	20240102	4360	12.04	20240405	10570	-53.78	20230607	3970	23.05	20231113	2.54	N	024900	500	162 억	423914	N	N	0	N	N
94	20240514	120329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4885	25	2	0.51	434180455	88983	39.70	4865	4915	4850	6310	3405	4860	4879.36	1.30	2122	4986	4922	4871	4807	4756	4897	4782	163	1450	500	3110	5	1	32564980	1591	12.82	1.67	12	0.27	381.00	2924.00	10570	20230607	-53.78	3970	20231113	23.05	6210	-21.34	20240102	4360	12.04	20240405	10570	-53.78	20230607	3970	23.05	20231113	2.54	N	024900	500	162 억	423914	N	N	0	N	N
95	20240514	110328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4900	40	2	0.82	355698700	72943	32.55	4865	4915	4850	6310	3405	4860	4876.39	1.30	4590	4986	4922	4871	4807	4756	4897	4782	163	1450	500	3110	5	1	32564980	1596	12.86	1.68	12	0.22	381.00	2924.00	10570	20230607	-53.64	3970	20231113	23.43	6210	-21.10	20240102	4360	12.39	20240405	10570	-53.64	20230607	3970	23.43	20231113	2.54	N	024900	500	162 억	423914	N	N	0	N	N
96	20240514	100328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4870	10	2	0.21	213947320	43939	19.61	4865	4890	4850	6310	3405	4860	4869.19	1.30	9258	4986	4922	4871	4807	4756	4897	4782	163	1450	500	3110	5	1	32564980	1586	12.78	1.67	12	0.13	381.00	2924.00	10570	20230607	-53.93	3970	20231113	22.67	6210	-21.58	20240102	4360	11.70	20240405	10570	-53.93	20230607	3970	22.67	20231113	2.54	N	024900	500	162 억	423914	N	N	0	N	N
97	20240514	090329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4880	20	2	0.41	10976335	2256	1.01	4865	4885	4860	6310	3405	4860	4865.40	1.30	-944	4986	4922	4871	4807	4756	4897	4782	163	1450	500	3110	5	1	32564980	1589	12.81	1.67	12	0.01	381.00	2924.00	10570	20230607	-53.83	3970	20231113	22.92	6210	-21.42	20240102	4360	11.93	20240405	10570	-53.83	20230607	3970	22.92	20231113	2.54	N	024900	500	162 억	423914	N	N	0	N	N
98	20240513	160329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4860	-5	5	-0.10	1066519935	219328	101.43	4910	4935	4820	6320	3410	4865	4862.67	1.18	35126	4975	4920	4870	4815	4765	4895	4790	163	1455	500	3110	5	1	32564980	1583	12.76	1.66	12	0.67	381.00	2924.00	10570	20230607	-54.02	3970	20231113	22.42	6210	-21.74	20240102	4360	11.47	20240405	10570	-54.02	20230607	3970	22.42	20231113	2.56	N	024900	500	162 억	384774	N	N	0	N	N
99	20240513	150330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4865	0	3	0.00	1019566800	209661	96.96	4910	4935	4820	6320	3410	4865	4862.93	1.18	31952	4975	4920	4870	4815	4765	4895	4790	163	1455	500	3110	5	1	32564980	1584	12.77	1.66	12	0.64	381.00	2924.00	10570	20230607	-53.97	3970	20231113	22.54	6210	-21.66	20240102	4360	11.58	20240405	10570	-53.97	20230607	3970	22.54	20231113	2.56	N	024900	500	162 억	384774	N	N	0	N	N
100	20240513	140328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4865	0	3	0.00	932593775	191715	88.66	4910	4935	4820	6320	3410	4865	4864.48	1.18	23256	4975	4920	4870	4815	4765	4895	4790	163	1455	500	3110	5	1	32564980	1584	12.77	1.66	12	0.59	381.00	2924.00	10570	20230607	-53.97	3970	20231113	22.54	6210	-21.66	20240102	4360	11.58	20240405	10570	-53.97	20230607	3970	22.54	20231113	2.56	N	024900	500	162 억	384774	N	N	0	N	N
101	20240513	130327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4825	-40	5	-0.82	722364700	148405	68.63	4910	4935	4820	6320	3410	4865	4867.52	1.18	19068	4975	4920	4870	4815	4765	4895	4790	163	1455	500	3110	5	1	32564980	1571	12.66	1.65	12	0.46	381.00	2924.00	10570	20230607	-54.35	3970	20231113	21.54	6210	-22.30	20240102	4360	10.67	20240405	10570	-54.35	20230607	3970	21.54	20231113	2.56	N	024900	500	162 억	384774	N	N	0	N	N
102	20240513	120329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4865	0	3	0.00	491729805	100742	46.59	4910	4935	4855	6320	3410	4865	4881.08	1.18	11286	4975	4920	4870	4815	4765	4895	4790	163	1455	500	3110	5	1	32564980	1584	12.77	1.66	12	0.31	381.00	2924.00	10570	20230607	-53.97	3970	20231113	22.54	6210	-21.66	20240102	4360	11.58	20240405	10570	-53.97	20230607	3970	22.54	20231113	2.56	N	024900	500	162 억	384774	N	N	0	N	N
103	20240513	110328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4860	-5	5	-0.10	438753635	89856	41.55	4910	4935	4855	6320	3410	4865	4882.85	1.18	6862	4975	4920	4870	4815	4765	4895	4790	163	1455	500	3110	5	1	32564980	1583	12.76	1.66	12	0.28	381.00	2924.00	10570	20230607	-54.02	3970	20231113	22.42	6210	-21.74	20240102	4360	11.47	20240405	10570	-54.02	20230607	3970	22.42	20231113	2.56	N	024900	500	162 억	384774	N	N	0	N	N
104	20240513	100330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4870	5	2	0.10	359961040	73658	34.06	4910	4935	4855	6320	3410	4865	4886.92	1.18	7714	4975	4920	4870	4815	4765	4895	4790	163	1455	500	3110	5	1	32564980	1586	12.78	1.67	12	0.23	381.00	2924.00	10570	20230607	-53.93	3970	20231113	22.67	6210	-21.58	20240102	4360	11.70	20240405	10570	-53.93	20230607	3970	22.67	20231113	2.56	N	024900	500	162 억	384774	N	N	0	N	N
105	20240513	090329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4875	10	2	0.21	39664415	8127	3.76	4910	4910	4855	6320	3410	4865	4880.57	1.18	-2065	4975	4920	4870	4815	4765	4895	4790	163	1455	500	3110	5	1	32564980	1588	12.80	1.67	12	0.02	381.00	2924.00	10570	20230607	-53.88	3970	20231113	22.80	6210	-21.50	20240102	4360	11.81	20240405	10570	-53.88	20230607	3970	22.80	20231113	2.56	N	024900	500	162 억	384774	N	N	0	N	N
106	20240510	160321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4865	-20	5	-0.41	1047791870	215257	80.86	4910	4925	4820	6350	3420	4885	4867.64	1.13	17263	5051	4967	4926	4842	4801	4947	4822	163	1465	500	3120	5	1	32564980	1584	12.77	1.66	12	0.66	381.00	2924.00	10570	20230607	-53.97	3970	20231113	22.54	6210	-21.66	20240102	4360	11.58	20240405	10570	-53.97	20230607	3970	22.54	20231113	2.59	N	024900	500	162 억	366887	N	N	0	N	N
107	20240510	150322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4855	-30	5	-0.61	970294345	199296	74.87	4910	4925	4820	6350	3420	4885	4868.61	1.13	12470	5051	4967	4926	4842	4801	4947	4822	163	1465	500	3120	5	1	32564980	1581	12.74	1.66	12	0.61	381.00	2924.00	10570	20230607	-54.07	3970	20231113	22.29	6210	-21.82	20240102	4360	11.35	20240405	10570	-54.07	20230607	3970	22.29	20231113	2.59	N	024900	500	162 억	366887	N	N	0	N	N
108	20240510	140323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4860	-25	5	-0.51	879929940	180746	67.90	4910	4925	4820	6350	3420	4885	4868.32	1.13	7239	5051	4967	4926	4842	4801	4947	4822	163	1465	500	3120	5	1	32564980	1583	12.76	1.66	12	0.56	381.00	2924.00	10570	20230607	-54.02	3970	20231113	22.42	6210	-21.74	20240102	4360	11.47	20240405	10570	-54.02	20230607	3970	22.42	20231113	2.59	N	024900	500	162 억	366887	N	N	0	N	N
109	20240510	130321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4845	-40	5	-0.82	746924660	153286	57.58	4910	4925	4820	6350	3420	4885	4872.75	1.13	3957	5051	4967	4926	4842	4801	4947	4822	163	1465	500	3120	5	1	32564980	1578	12.72	1.66	12	0.47	381.00	2924.00	10570	20230607	-54.16	3970	20231113	22.04	6210	-21.98	20240102	4360	11.12	20240405	10570	-54.16	20230607	3970	22.04	20231113	2.59	N	024900	500	162 억	366887	N	N	0	N	N
110	20240510	120320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4870	-15	5	-0.31	645823735	132440	49.75	4910	4925	4820	6350	3420	4885	4876.35	1.13	293	5051	4967	4926	4842	4801	4947	4822	163	1465	500	3120	5	1	32564980	1586	12.78	1.67	12	0.41	381.00	2924.00	10570	20230607	-53.93	3970	20231113	22.67	6210	-21.58	20240102	4360	11.70	20240405	10570	-53.93	20230607	3970	22.67	20231113	2.59	N	024900	500	162 억	366887	N	N	0	N	N
111	20240510	110320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4860	-25	5	-0.51	564117155	115670	43.45	4910	4925	4820	6350	3420	4885	4876.95	1.13	-6682	5051	4967	4926	4842	4801	4947	4822	163	1465	500	3120	5	1	32564980	1583	12.76	1.66	12	0.36	381.00	2924.00	10570	20230607	-54.02	3970	20231113	22.42	6210	-21.74	20240102	4360	11.47	20240405	10570	-54.02	20230607	3970	22.42	20231113	2.59	N	024900	500	162 억	366887	N	N	0	N	N
112	20240510	100321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4890	5	2	0.10	398770800	81749	30.71	4910	4925	4820	6350	3420	4885	4877.99	1.13	-3867	5051	4967	4926	4842	4801	4947	4822	163	1465	500	3120	5	1	32564980	1592	12.83	1.67	12	0.25	381.00	2924.00	10570	20230607	-53.74	3970	20231113	23.17	6210	-21.26	20240102	4360	12.16	20240405	10570	-53.74	20230607	3970	23.17	20231113	2.59	N	024900	500	162 억	366887	N	N	0	N	N
113	20240510	090321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4865	-20	5	-0.41	112204025	23028	8.65	4910	4925	4820	6350	3420	4885	4872.50	1.13	-6960	5051	4967	4926	4842	4801	4947	4822	163	1465	500	3120	5	1	32564980	1584	12.77	1.66	12	0.07	381.00	2924.00	10570	20230607	-53.97	3970	20231113	22.54	6210	-21.66	20240102	4360	11.58	20240405	10570	-53.97	20230607	3970	22.54	20231113	2.59	N	024900	500	162 억	366887	N	N	0	N	N
114	20240509	160326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4885	-90	5	-1.81	1301494730	263862	151.08	4975	5010	4885	6460	3485	4975	4932.53	1.27	-44055	5058	5016	4978	4936	4898	5037	4957	163	1485	500	3180	5	1	32564980	1591	12.82	1.67	12	0.81	381.00	2924.00	10570	20230607	-53.78	3970	20231113	23.05	6210	-21.34	20240102	4360	12.04	20240405	10570	-53.78	20230607	3970	23.05	20231113	2.63	N	024900	500	162 억	414182	N	N	0	N	N
115	20240509	150327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4900	-75	5	-1.51	1158545335	234641	134.35	4975	5010	4895	6460	3485	4975	4937.49	1.27	-42390	5058	5016	4978	4936	4898	5037	4957	163	1485	500	3180	5	1	32564980	1596	12.86	1.68	12	0.72	381.00	2924.00	10570	20230607	-53.64	3970	20231113	23.43	6210	-21.10	20240102	4360	12.39	20240405	10570	-53.64	20230607	3970	23.43	20231113	2.63	N	024900	500	162 억	414182	N	N	0	N	N
116	20240509	140322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4925	-50	5	-1.01	811243735	163878	93.83	4975	5010	4915	6460	3485	4975	4950.26	1.27	-28484	5058	5016	4978	4936	4898	5037	4957	163	1485	500	3180	5	1	32564980	1604	12.93	1.68	12	0.50	381.00	2924.00	10570	20230607	-53.41	3970	20231113	24.06	6210	-20.69	20240102	4360	12.96	20240405	10570	-53.41	20230607	3970	24.06	20231113	2.63	N	024900	500	162 억	414182	N	N	0	N	N
117	20240509	130322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4920	-55	5	-1.11	695758690	140445	80.41	4975	5010	4915	6460	3485	4975	4953.93	1.27	-20170	5058	5016	4978	4936	4898	5037	4957	163	1485	500	3180	5	1	32564980	1602	12.91	1.68	12	0.43	381.00	2924.00	10570	20230607	-53.45	3970	20231113	23.93	6210	-20.77	20240102	4360	12.84	20240405	10570	-53.45	20230607	3970	23.93	20231113	2.63	N	024900	500	162 억	414182	N	N	0	N	N
118	20240509	120321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4930	-45	5	-0.90	555251020	111953	64.10	4975	5010	4915	6460	3485	4975	4959.65	1.27	-12219	5058	5016	4978	4936	4898	5037	4957	163	1485	500	3180	5	1	32564980	1605	12.94	1.69	12	0.34	381.00	2924.00	10570	20230607	-53.36	3970	20231113	24.18	6210	-20.61	20240102	4360	13.07	20240405	10570	-53.36	20230607	3970	24.18	20231113	2.63	N	024900	500	162 억	414182	N	N	0	N	N
119	20240509	110315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4960	-15	5	-0.30	357785055	71967	41.21	4975	5010	4955	6460	3485	4975	4971.50	1.27	-2713	5058	5016	4978	4936	4898	5037	4957	163	1485	500	3180	5	1	32564980	1615	13.02	1.70	12	0.22	381.00	2924.00	10570	20230607	-53.07	3970	20231113	24.94	6210	-20.13	20240102	4360	13.76	20240405	10570	-53.07	20230607	3970	24.94	20231113	2.63	N	024900	500	162 억	414182	N	N	0	N	N
120	20240509	100317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4980	5	2	0.10	203314520	40869	23.40	4975	5010	4955	6460	3485	4975	4974.78	1.27	4465	5058	5016	4978	4936	4898	5037	4957	163	1485	500	3180	5	1	32564980	1622	13.07	1.70	12	0.13	381.00	2924.00	10570	20230607	-52.89	3970	20231113	25.44	6210	-19.81	20240102	4360	14.22	20240405	10570	-52.89	20230607	3970	25.44	20231113	2.63	N	024900	500	162 억	414182	N	N	0	N	N
121	20240509	090316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4955	-20	5	-0.40	40283550	8103	4.64	4975	4985	4955	6460	3485	4975	4971.34	1.27	1167	5058	5016	4978	4936	4898	5037	4957	163	1485	500	3180	5	1	32564980	1614	13.01	1.69	12	0.02	381.00	2924.00	10570	20230607	-53.12	3970	20231113	24.81	6210	-20.21	20240102	4360	13.65	20240405	10570	-53.12	20230607	3970	24.81	20231113	2.63	N	024900	500	162 억	414182	N	N	0	N	N
122	20240508	160316	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	4975	-25	5	-0.50	852480920	171245	34.30	4940	5020	4940	6500	3500	5000	4978.12	1.19	28065	5186	5092	4996	4902	4806	5045	4855	163	1500	500	3200	5	1	32564980	1620	13.06	1.70	12	0.53	381.00	2924.00	10570	20230607	-52.93	3970	20231113	25.31	6210	-19.89	20240102	4360	14.11	20240405	10570	-52.93	20230607	3970	25.31	20231113	2.64	N	024900	500	162 억	387123	N	N	0	N	N
123	20240508	150319	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	4990	-10	5	-0.20	734007795	147480	29.54	4940	5020	4940	6500	3500	5000	4976.97	1.19	24221	5186	5092	4996	4902	4806	5045	4855	163	1500	500	3200	5	1	32564980	1625	13.10	1.71	12	0.45	381.00	2924.00	10570	20230607	-52.79	3970	20231113	25.69	6210	-19.65	20240102	4360	14.45	20240405	10570	-52.79	20230607	3970	25.69	20231113	2.64	N	024900	500	162 억	387123	N	N	0	N	N
124	20240508	140314	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	4975	-25	5	-0.50	646737745	129977	26.04	4940	5020	4940	6500	3500	5000	4975.76	1.19	21301	5186	5092	4996	4902	4806	5045	4855	163	1500	500	3200	5	1	32564980	1620	13.06	1.70	12	0.40	381.00	2924.00	10570	20230607	-52.93	3970	20231113	25.31	6210	-19.89	20240102	4360	14.11	20240405	10570	-52.93	20230607	3970	25.31	20231113	2.64	N	024900	500	162 억	387123	N	N	0	N	N
125	20240508	130313	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	4965	-35	5	-0.70	587702775	118091	23.66	4940	5020	4940	6500	3500	5000	4976.66	1.19	19346	5186	5092	4996	4902	4806	5045	4855	163	1500	500	3200	5	1	32564980	1617	13.03	1.70	12	0.36	381.00	2924.00	10570	20230607	-53.03	3970	20231113	25.06	6210	-20.05	20240102	4360	13.88	20240405	10570	-53.03	20230607	3970	25.06	20231113	2.64	N	024900	500	162 억	387123	N	N	0	N	N
126	20240508	120315	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	4970	-30	5	-0.60	527824380	106044	21.24	4940	5020	4940	6500	3500	5000	4977.38	1.19	20415	5186	5092	4996	4902	4806	5045	4855	163	1500	500	3200	5	1	32564980	1618	13.04	1.70	12	0.33	381.00	2924.00	10570	20230607	-52.98	3970	20231113	25.19	6210	-19.97	20240102	4360	13.99	20240405	10570	-52.98	20230607	3970	25.19	20231113	2.64	N	024900	500	162 억	387123	N	N	0	N	N
127	20240508	110345	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	5000	0	3	0.00	430954755	86627	17.35	4940	5020	4940	6500	3500	5000	4974.79	1.19	15640	5186	5092	4996	4902	4806	5045	4855	163	1500	500	3200	10	1	32564980	1628	13.12	1.71	12	0.27	381.00	2924.00	10570	20230607	-52.70	3970	20231113	25.94	6210	-19.48	20240102	4360	14.68	20240405	10570	-52.70	20230607	3970	25.94	20231113	2.64	N	024900	500	162 억	387123	N	N	0	N	N
128	20240508	100321	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	4965	-35	5	-0.70	253487250	50925	10.20	4940	5020	4940	6500	3500	5000	4977.59	1.19	2361	5186	5092	4996	4902	4806	5045	4855	163	1500	500	3200	5	1	32564980	1617	13.03	1.70	12	0.16	381.00	2924.00	10570	20230607	-53.03	3970	20231113	25.06	6210	-20.05	20240102	4360	13.88	20240405	10570	-53.03	20230607	3970	25.06	20231113	2.64	N	024900	500	162 억	387123	N	N	0	N	N
129	20240508	090316	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	4980	-20	5	-0.40	34389020	6948	1.39	4940	4990	4940	6500	3500	5000	4948.31	1.19	-9	5186	5092	4996	4902	4806	5045	4855	163	1500	500	3200	5	1	32564980	1622	13.07	1.70	12	0.02	381.00	2924.00	10570	20230607	-52.89	3970	20231113	25.44	6210	-19.81	20240102	4360	14.22	20240405	10570	-52.89	20230607	3970	25.44	20231113	2.64	N	024900	500	162 억	387123	N	N	0	N	N
130	20240503	160323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5070	-80	5	-1.55	1345304670	264208	102.88	5180	5200	5060	6690	3610	5150	5091.91	1.36	-35477	5263	5206	5103	5046	4943	5235	5075	163	1540	500	3290	10	1	32564980	1651	13.31	1.73	12	0.81	381.00	2924.00	10570	20230607	-52.03	3970	20231113	27.71	6210	-18.36	20240102	4360	16.28	20240405	10570	-52.03	20230607	3970	27.71	20231113	2.66	N	024900	500	162 억	441473	N	N	1	N	N
131	20240503	150323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5090	-60	5	-1.17	1175176870	230622	89.80	5180	5200	5060	6690	3610	5150	5095.68	1.36	-36444	5263	5206	5103	5046	4943	5235	5075	163	1540	500	3290	10	1	32564980	1658	13.36	1.74	12	0.71	381.00	2924.00	10570	20230607	-51.84	3970	20231113	28.21	6210	-18.04	20240102	4360	16.74	20240405	10570	-51.84	20230607	3970	28.21	20231113	2.66	N	024900	500	162 억	441473	N	N	40	N	N
132	20240503	140323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5090	-60	5	-1.17	982339060	192647	75.01	5180	5200	5070	6690	3610	5150	5099.17	1.36	-39375	5263	5206	5103	5046	4943	5235	5075	163	1540	500	3290	10	1	32564980	1658	13.36	1.74	12	0.59	381.00	2924.00	10570	20230607	-51.84	3970	20231113	28.21	6210	-18.04	20240102	4360	16.74	20240405	10570	-51.84	20230607	3970	28.21	20231113	2.66	N	024900	500	162 억	441473	N	N	40	N	N
133	20240503	130323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5090	-60	5	-1.17	880882170	172741	67.26	5180	5200	5070	6690	3610	5150	5099.44	1.36	-35668	5263	5206	5103	5046	4943	5235	5075	163	1540	500	3290	10	1	32564980	1658	13.36	1.74	12	0.53	381.00	2924.00	10570	20230607	-51.84	3970	20231113	28.21	6210	-18.04	20240102	4360	16.74	20240405	10570	-51.84	20230607	3970	28.21	20231113	2.66	N	024900	500	162 억	441473	N	N	40	N	N
134	20240503	120322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5090	-60	5	-1.17	773581950	151650	59.05	5180	5200	5070	6690	3610	5150	5101.10	1.36	-35452	5263	5206	5103	5046	4943	5235	5075	163	1540	500	3290	10	1	32564980	1658	13.36	1.74	12	0.47	381.00	2924.00	10570	20230607	-51.84	3970	20231113	28.21	6210	-18.04	20240102	4360	16.74	20240405	10570	-51.84	20230607	3970	28.21	20231113	2.66	N	024900	500	162 억	441473	N	N	40	N	N
135	20240503	110321	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5080	-70	5	-1.36	695300080	136233	53.05	5180	5200	5080	6690	3610	5150	5103.76	1.36	-34315	5263	5206	5103	5046	4943	5235	5075	163	1540	500	3290	10	1	32564980	1654	13.33	1.74	12	0.42	381.00	2924.00	10570	20230607	-51.94	3970	20231113	27.96	6210	-18.20	20240102	4360	16.51	20240405	10570	-51.94	20230607	3970	27.96	20231113	2.66	N	024900	500	162 억	441473	N	N	40	N	N
136	20240503	100320	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5120	-30	5	-0.58	477979800	93514	36.41	5180	5200	5090	6690	3610	5150	5111.32	1.36	-14543	5263	5206	5103	5046	4943	5235	5075	163	1540	500	3290	10	1	32564980	1667	13.44	1.75	12	0.29	381.00	2924.00	10570	20230607	-51.56	3970	20231113	28.97	6210	-17.55	20240102	4360	17.43	20240405	10570	-51.56	20230607	3970	28.97	20231113	2.66	N	024900	500	162 억	441473	N	N	40	N	N
137	20240503	090319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5160	10	2	0.19	73524840	14250	5.55	5180	5200	5120	6690	3610	5150	5159.64	1.36	-6144	5263	5206	5103	5046	4943	5235	5075	163	1540	500	3290	10	1	32564980	1680	13.54	1.76	12	0.04	381.00	2924.00	10570	20230607	-51.18	3970	20231113	29.97	6210	-16.91	20240102	4360	18.35	20240405	10570	-51.18	20230607	3970	29.97	20231113	2.66	N	024900	500	162 억	441473	N	N	40	N	N
138	20240502	160319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5150	60	2	1.18	1278940160	250064	74.80	5070	5160	5000	6610	3570	5090	5114.40	1.25	32155	5276	5182	5136	5042	4996	5160	5020	163	1520	500	3250	10	1	32564980	1677	13.52	1.76	12	0.77	381.00	2924.00	10570	20230607	-51.28	3970	20231113	29.72	6210	-17.07	20240102	4360	18.12	20240405	10570	-51.28	20230607	3970	29.72	20231113	2.61	N	024900	500	162 억	406711	N	N	40	N	N
139	20240502	150321	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5150	60	2	1.18	1135345480	222112	66.44	5070	5160	5000	6610	3570	5090	5111.60	1.25	32483	5276	5182	5136	5042	4996	5160	5020	163	1520	500	3250	10	1	32564980	1677	13.52	1.76	12	0.68	381.00	2924.00	10570	20230607	-51.28	3970	20231113	29.72	6210	-17.07	20240102	4360	18.12	20240405	10570	-51.28	20230607	3970	29.72	20231113	2.61	N	024900	500	162 억	406711	N	N	0	N	N
140	20240502	140319	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5120	30	2	0.59	898541450	176033	52.66	5070	5160	5000	6610	3570	5090	5104.40	1.25	16129	5276	5182	5136	5042	4996	5160	5020	163	1520	500	3250	10	1	32564980	1667	13.44	1.75	12	0.54	381.00	2924.00	10570	20230607	-51.56	3970	20231113	28.97	6210	-17.55	20240102	4360	17.43	20240405	10570	-51.56	20230607	3970	28.97	20231113	2.61	N	024900	500	162 억	406711	N	N	0	N	N
141	20240502	130318	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5140	50	2	0.98	755694230	148158	44.32	5070	5160	5000	6610	3570	5090	5100.60	1.25	11191	5276	5182	5136	5042	4996	5160	5020	163	1520	500	3250	10	1	32564980	1674	13.49	1.76	12	0.45	381.00	2924.00	10570	20230607	-51.37	3970	20231113	29.47	6210	-17.23	20240102	4360	17.89	20240405	10570	-51.37	20230607	3970	29.47	20231113	2.61	N	024900	500	162 억	406711	N	N	0	N	N
142	20240502	120318	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5130	40	2	0.79	651561320	127890	38.26	5070	5160	5000	6610	3570	5090	5094.70	1.25	10157	5276	5182	5136	5042	4996	5160	5020	163	1520	500	3250	10	1	32564980	1671	13.46	1.75	12	0.39	381.00	2924.00	10570	20230607	-51.47	3970	20231113	29.22	6210	-17.39	20240102	4360	17.66	20240405	10570	-51.47	20230607	3970	29.22	20231113	2.61	N	024900	500	162 억	406711	N	N	0	N	N
143	20240502	110317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5110	20	2	0.39	550700390	108167	32.36	5070	5160	5000	6610	3570	5090	5091.21	1.25	10090	5276	5182	5136	5042	4996	5160	5020	163	1520	500	3250	10	1	32564980	1664	13.41	1.75	12	0.33	381.00	2924.00	10570	20230607	-51.66	3970	20231113	28.72	6210	-17.71	20240102	4360	17.20	20240405	10570	-51.66	20230607	3970	28.72	20231113	2.61	N	024900	500	162 억	406711	N	N	0	N	N
144	20240502	100317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5100	10	2	0.20	423178890	83160	24.88	5070	5160	5000	6610	3570	5090	5088.73	1.25	16863	5276	5182	5136	5042	4996	5160	5020	163	1520	500	3250	10	1	32564980	1661	13.39	1.74	12	0.26	381.00	2924.00	10570	20230607	-51.75	3970	20231113	28.46	6210	-17.87	20240102	4360	16.97	20240405	10570	-51.75	20230607	3970	28.46	20231113	2.61	N	024900	500	162 억	406711	N	N	0	N	N
145	20240502	090317	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5090	0	3	0.00	88702200	17595	5.26	5070	5090	5000	6610	3570	5090	5041.17	1.25	3037	5276	5182	5136	5042	4996	5160	5020	163	1520	500	3250	10	1	32564980	1658	13.36	1.74	12	0.05	381.00	2924.00	10570	20230607	-51.84	3970	20231113	28.21	6210	-18.04	20240102	4360	16.74	20240405	10570	-51.84	20230607	3970	28.21	20231113	2.61	N	024900	500	162 억	406711	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History