KissMeData/012280/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

58 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	160306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	980	2	2	0.20	139979776	143033	98.80	978	983	962	1271	685	978	978.66	0.78	2053	992	985	976	969	960	988	972	276	293	500	680	1	1	51664505	506	6.95	0.75	12	0.28	141.00	1305.00	1127	20230524	-13.04	811	20231020	20.84	1000	-2.00	20240201	850	15.29	20240131	1117	-12.26	20230531	811	20.84	20231020	0.06	N	012280	500	275 억	404414	N	N	0	N	N
3	20240531	150309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	976	-2	5	-0.20	135734399	138699	95.81	978	983	962	1271	685	978	978.63	0.78	2271	992	985	976	969	960	988	972	276	293	500	680	1	1	51664505	504	6.92	0.75	12	0.27	141.00	1305.00	1127	20230524	-13.40	811	20231020	20.35	1000	-2.40	20240201	850	14.82	20240131	1117	-12.62	20230531	811	20.35	20231020	0.06	N	012280	500	275 억	404414	N	N	0	N	N
4	20240531	140306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	983	5	2	0.51	116002283	118587	81.91	978	983	962	1271	685	978	978.21	0.78	1005	992	985	976	969	960	988	972	276	293	500	680	1	1	51664505	508	6.97	0.75	12	0.23	141.00	1305.00	1127	20230524	-12.78	811	20231020	21.21	1000	-1.70	20240201	850	15.65	20240131	1117	-12.00	20230531	811	21.21	20231020	0.06	N	012280	500	275 억	404414	N	N	0	N	N
5	20240531	130307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	980	2	2	0.20	100702424	102989	71.14	978	981	962	1271	685	978	977.80	0.78	452	992	985	976	969	960	988	972	276	293	500	680	1	1	51664505	506	6.95	0.75	12	0.20	141.00	1305.00	1127	20230524	-13.04	811	20231020	20.84	1000	-2.00	20240201	850	15.29	20240131	1117	-12.26	20230531	811	20.84	20231020	0.06	N	012280	500	275 억	404414	N	N	0	N	N
6	20240531	120308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	980	2	2	0.20	90716065	92785	64.09	978	981	962	1271	685	978	977.70	0.78	-438	992	985	976	969	960	988	972	276	293	500	680	1	1	51664505	506	6.95	0.75	12	0.18	141.00	1305.00	1127	20230524	-13.04	811	20231020	20.84	1000	-2.00	20240201	850	15.29	20240131	1117	-12.26	20230531	811	20.84	20231020	0.06	N	012280	500	275 억	404414	N	N	0	N	N
7	20240531	110307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	980	2	2	0.20	75078769	76826	53.07	978	981	962	1271	685	978	977.25	0.78	-5328	992	985	976	969	960	988	972	276	293	500	680	1	1	51664505	506	6.95	0.75	12	0.15	141.00	1305.00	1127	20230524	-13.04	811	20231020	20.84	1000	-2.00	20240201	850	15.29	20240131	1117	-12.26	20230531	811	20.84	20231020	0.06	N	012280	500	275 억	404414	N	N	0	N	N
8	20240531	100308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	979	1	2	0.10	47904526	49051	33.88	978	981	962	1271	685	978	976.61	0.78	-5317	992	985	976	969	960	988	972	276	293	500	680	1	1	51664505	506	6.94	0.75	12	0.09	141.00	1305.00	1127	20230524	-13.13	811	20231020	20.72	1000	-2.10	20240201	850	15.18	20240131	1117	-12.35	20230531	811	20.72	20231020	0.06	N	012280	500	275 억	404414	N	N	0	N	N
9	20240531	090307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	979	1	2	0.10	2689023	2749	1.90	978	979	978	1271	685	978	978.23	0.78	-247	992	985	976	969	960	988	972	276	293	500	680	1	1	51664505	506	6.94	0.75	12	0.01	141.00	1305.00	1127	20230524	-13.13	811	20231020	20.72	1000	-2.10	20240201	850	15.18	20240131	1117	-12.35	20230531	811	20.72	20231020	0.06	N	012280	500	275 억	404414	N	N	0	N	N
10	20240530	160305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	978	6	2	0.62	139889652	143444	99.70	977	983	967	1263	681	972	975.14	0.77	6229	997	984	975	962	953	980	958	276	291	500	680	1	1	51664505	505	6.94	0.75	12	0.28	141.00	1305.00	1135	20230523	-13.83	811	20231020	20.59	1000	-2.20	20240201	850	15.06	20240131	1117	-12.44	20230531	811	20.59	20231020	0.06	N	012280	500	275 억	395250	N	N	0	N	N
11	20240530	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	977	5	2	0.51	125076655	128284	89.16	977	983	967	1263	681	972	975.00	0.77	6587	997	984	975	962	953	980	958	276	291	500	680	1	1	51664505	505	6.93	0.75	12	0.25	141.00	1305.00	1135	20230523	-13.92	811	20231020	20.47	1000	-2.30	20240201	850	14.94	20240131	1117	-12.53	20230531	811	20.47	20231020	0.06	N	012280	500	275 억	395250	N	N	0	N	N
12	20240530	140306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	-4	5	-0.41	121291097	124405	86.47	977	983	967	1263	681	972	974.97	0.77	6597	997	984	975	962	953	980	958	276	291	500	680	1	1	51664505	500	6.87	0.74	12	0.24	141.00	1305.00	1135	20230523	-14.71	811	20231020	19.36	1000	-3.20	20240201	850	13.88	20240131	1117	-13.34	20230531	811	19.36	20231020	0.06	N	012280	500	275 억	395250	N	N	0	N	N
13	20240530	130306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	-4	5	-0.41	114282492	117165	81.43	977	983	967	1263	681	972	975.40	0.77	6503	997	984	975	962	953	980	958	276	291	500	680	1	1	51664505	500	6.87	0.74	12	0.23	141.00	1305.00	1135	20230523	-14.71	811	20231020	19.36	1000	-3.20	20240201	850	13.88	20240131	1117	-13.34	20230531	811	19.36	20231020	0.06	N	012280	500	275 억	395250	N	N	0	N	N
14	20240530	120306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	969	-3	5	-0.31	100143388	102564	71.29	977	983	968	1263	681	972	976.40	0.77	5208	997	984	975	962	953	980	958	276	291	500	680	1	1	51664505	501	6.87	0.74	12	0.20	141.00	1305.00	1135	20230523	-14.63	811	20231020	19.48	1000	-3.10	20240201	850	14.00	20240131	1117	-13.25	20230531	811	19.48	20231020	0.06	N	012280	500	275 억	395250	N	N	0	N	N
15	20240530	110306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	975	3	2	0.31	89447113	91546	63.63	977	983	970	1263	681	972	977.08	0.77	4669	997	984	975	962	953	980	958	276	291	500	680	1	1	51664505	504	6.91	0.75	12	0.18	141.00	1305.00	1135	20230523	-14.10	811	20231020	20.22	1000	-2.50	20240201	850	14.71	20240131	1117	-12.71	20230531	811	20.22	20231020	0.06	N	012280	500	275 억	395250	N	N	0	N	N
16	20240530	100306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	978	6	2	0.62	69862235	71464	49.67	977	983	970	1263	681	972	977.59	0.77	2108	997	984	975	962	953	980	958	276	291	500	680	1	1	51664505	505	6.94	0.75	12	0.14	141.00	1305.00	1135	20230523	-13.83	811	20231020	20.59	1000	-2.20	20240201	850	15.06	20240131	1117	-12.44	20230531	811	20.59	20231020	0.06	N	012280	500	275 억	395250	N	N	0	N	N
17	20240530	090306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	970	-2	5	-0.21	4365183	4472	3.11	977	977	970	1263	681	972	976.20	0.77	-561	997	984	975	962	953	980	958	276	291	500	680	1	1	51664505	501	6.88	0.74	12	0.01	141.00	1305.00	1135	20230523	-14.54	811	20231020	19.61	1000	-3.00	20240201	850	14.12	20240131	1117	-13.16	20230531	811	19.61	20231020	0.06	N	012280	500	275 억	395250	N	N	0	N	N
18	20240529	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	972	8	2	0.83	139084795	142426	118.81	973	988	966	1253	675	964	976.54	0.77	-1118	977	970	957	950	937	974	954	276	289	500	670	1	1	51664505	502	6.89	0.74	12	0.28	141.00	1305.00	1141	20230522	-14.81	811	20231020	19.85	1000	-2.80	20240201	850	14.35	20240131	1117	-12.98	20230531	811	19.85	20231020	0.06	N	012280	500	275 억	396788	N	N	0	N	N
19	20240529	150305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	975	11	2	1.14	131310164	134439	112.15	973	988	966	1253	675	964	976.73	0.77	-1535	977	970	957	950	937	974	954	276	289	500	670	1	1	51664505	504	6.91	0.75	12	0.26	141.00	1305.00	1141	20230522	-14.55	811	20231020	20.22	1000	-2.50	20240201	850	14.71	20240131	1117	-12.71	20230531	811	20.22	20231020	0.06	N	012280	500	275 억	396788	N	N	0	N	N
20	20240529	140305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	977	13	2	1.35	118319277	121156	101.07	973	988	966	1253	675	964	976.59	0.77	-1308	977	970	957	950	937	974	954	276	289	500	670	1	1	51664505	505	6.93	0.75	12	0.23	141.00	1305.00	1141	20230522	-14.37	811	20231020	20.47	1000	-2.30	20240201	850	14.94	20240131	1117	-12.53	20230531	811	20.47	20231020	0.06	N	012280	500	275 억	396788	N	N	0	N	N
21	20240529	130304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	976	12	2	1.24	96979807	99307	82.84	973	988	966	1253	675	964	976.57	0.77	-1037	977	970	957	950	937	974	954	276	289	500	670	1	1	51664505	504	6.92	0.75	12	0.19	141.00	1305.00	1141	20230522	-14.46	811	20231020	20.35	1000	-2.40	20240201	850	14.82	20240131	1117	-12.62	20230531	811	20.35	20231020	0.06	N	012280	500	275 억	396788	N	N	0	N	N
22	20240529	120306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	977	13	2	1.35	84456426	86481	72.14	973	988	966	1253	675	964	976.59	0.77	-1472	977	970	957	950	937	974	954	276	289	500	670	1	1	51664505	505	6.93	0.75	12	0.17	141.00	1305.00	1141	20230522	-14.37	811	20231020	20.47	1000	-2.30	20240201	850	14.94	20240131	1117	-12.53	20230531	811	20.47	20231020	0.06	N	012280	500	275 억	396788	N	N	0	N	N
23	20240529	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	980	16	2	1.66	71928743	73654	61.44	973	988	966	1253	675	964	976.58	0.77	-1472	977	970	957	950	937	974	954	276	289	500	670	1	1	51664505	506	6.95	0.75	12	0.14	141.00	1305.00	1141	20230522	-14.11	811	20231020	20.84	1000	-2.00	20240201	850	15.29	20240131	1117	-12.26	20230531	811	20.84	20231020	0.06	N	012280	500	275 억	396788	N	N	0	N	N
24	20240529	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	977	13	2	1.35	43934963	45053	37.58	973	988	966	1253	675	964	975.18	0.77	-1472	977	970	957	950	937	974	954	276	289	500	670	1	1	51664505	505	6.93	0.75	12	0.09	141.00	1305.00	1141	20230522	-14.37	811	20231020	20.47	1000	-2.30	20240201	850	14.94	20240131	1117	-12.53	20230531	811	20.47	20231020	0.06	N	012280	500	275 억	396788	N	N	0	N	N
25	20240529	090303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	974	10	2	1.04	8012266	8249	6.88	973	974	969	1253	675	964	971.31	0.77	-332	977	970	957	950	937	974	954	276	289	500	670	1	1	51664505	503	6.91	0.75	12	0.02	141.00	1305.00	1141	20230522	-14.64	811	20231020	20.10	1000	-2.60	20240201	850	14.59	20240131	1117	-12.80	20230531	811	20.10	20231020	0.06	N	012280	500	275 억	396788	N	N	0	N	N
26	20240528	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	964	15	2	1.58	114347948	119434	62.18	944	964	944	1233	665	949	957.42	0.74	13900	1001	974	953	926	905	964	916	276	284	500	660	1	1	51664505	498	6.84	0.74	12	0.23	141.00	1305.00	1145	20230519	-15.81	811	20231020	18.87	1000	-3.60	20240201	850	13.41	20240131	1117	-13.70	20230531	811	18.87	20231020	0.06	N	012280	500	275 억	382839	N	N	0	N	N
27	20240528	150303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	961	12	2	1.26	109711910	114623	59.68	944	964	944	1233	665	949	957.16	0.74	14270	1001	974	953	926	905	964	916	276	284	500	660	1	1	51664505	496	6.82	0.74	12	0.22	141.00	1305.00	1145	20230519	-16.07	811	20231020	18.50	1000	-3.90	20240201	850	13.06	20240131	1117	-13.97	20230531	811	18.50	20231020	0.06	N	012280	500	275 억	382839	N	N	0	N	N
28	20240528	140304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	955	6	2	0.63	81591362	85334	44.43	944	964	944	1233	665	949	956.15	0.74	12682	1001	974	953	926	905	964	916	276	284	500	660	1	1	51664505	493	6.77	0.73	12	0.17	141.00	1305.00	1145	20230519	-16.59	811	20231020	17.76	1000	-4.50	20240201	850	12.35	20240131	1117	-14.50	20230531	811	17.76	20231020	0.06	N	012280	500	275 억	382839	N	N	0	N	N
29	20240528	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	953	4	2	0.42	70082857	73292	38.16	944	964	944	1233	665	949	956.23	0.74	10949	1001	974	953	926	905	964	916	276	284	500	660	1	1	51664505	492	6.76	0.73	12	0.14	141.00	1305.00	1145	20230519	-16.77	811	20231020	17.51	1000	-4.70	20240201	850	12.12	20240131	1117	-14.68	20230531	811	17.51	20231020	0.06	N	012280	500	275 억	382839	N	N	0	N	N
30	20240528	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	960	11	2	1.16	59745578	62476	32.53	944	964	944	1233	665	949	956.31	0.74	9084	1001	974	953	926	905	964	916	276	284	500	660	1	1	51664505	496	6.81	0.74	12	0.12	141.00	1305.00	1145	20230519	-16.16	811	20231020	18.37	1000	-4.00	20240201	850	12.94	20240131	1117	-14.06	20230531	811	18.37	20231020	0.06	N	012280	500	275 억	382839	N	N	0	N	N
31	20240528	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	960	11	2	1.16	48442879	50676	26.38	944	964	944	1233	665	949	955.95	0.74	8100	1001	974	953	926	905	964	916	276	284	500	660	1	1	51664505	496	6.81	0.74	12	0.10	141.00	1305.00	1145	20230519	-16.16	811	20231020	18.37	1000	-4.00	20240201	850	12.94	20240131	1117	-14.06	20230531	811	18.37	20231020	0.06	N	012280	500	275 억	382839	N	N	0	N	N
32	20240528	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	957	8	2	0.84	38800874	40627	21.15	944	962	944	1233	665	949	955.07	0.74	6721	1001	974	953	926	905	964	916	276	284	500	660	1	1	51664505	494	6.79	0.73	12	0.08	141.00	1305.00	1145	20230519	-16.42	811	20231020	18.00	1000	-4.30	20240201	850	12.59	20240131	1117	-14.32	20230531	811	18.00	20231020	0.06	N	012280	500	275 억	382839	N	N	0	N	N
33	20240528	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	955	6	2	0.63	3604634	3807	1.98	944	956	944	1233	665	949	946.77	0.74	-88	1001	974	953	926	905	964	916	276	284	500	660	1	1	51664505	493	6.77	0.73	12	0.01	141.00	1305.00	1145	20230519	-16.59	811	20231020	17.76	1000	-4.50	20240201	850	12.35	20240131	1117	-14.50	20230531	811	17.76	20231020	0.06	N	012280	500	275 억	382839	N	N	0	N	N
34	20240527	160257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	949	-33	5	-3.36	185690492	192037	71.88	976	980	932	1276	688	982	967.07	0.74	-1771	996	989	976	969	956	992	972	276	294	500	680	1	1	51664505	490	6.73	0.73	12	0.37	141.00	1305.00	1145	20230519	-17.12	811	20231020	17.02	1000	-5.10	20240201	850	11.65	20240131	1117	-15.04	20230531	811	17.02	20231020	0.07	N	012280	500	275 억	384610	N	N	0	N	N
35	20240527	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	955	-27	5	-2.75	172233559	177873	66.58	976	980	954	1276	688	982	968.26	0.74	-1848	996	989	976	969	956	992	972	276	294	500	680	1	1	51664505	493	6.77	0.73	12	0.34	141.00	1305.00	1145	20230519	-16.59	811	20231020	17.76	1000	-4.50	20240201	850	12.35	20240131	1117	-14.50	20230531	811	17.76	20231020	0.07	N	012280	500	275 억	384610	N	N	0	N	N
36	20240527	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	961	-21	5	-2.14	151219718	155901	58.35	976	980	959	1276	688	982	969.94	0.74	-5718	996	989	976	969	956	992	972	276	294	500	680	1	1	51664505	496	6.82	0.74	12	0.30	141.00	1305.00	1145	20230519	-16.07	811	20231020	18.50	1000	-3.90	20240201	850	13.06	20240131	1117	-13.97	20230531	811	18.50	20231020	0.07	N	012280	500	275 억	384610	N	N	0	N	N
37	20240527	130303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	965	-17	5	-1.73	133689579	137673	51.53	976	980	960	1276	688	982	971.03	0.74	-5267	996	989	976	969	956	992	972	276	294	500	680	1	1	51664505	499	6.84	0.74	12	0.27	141.00	1305.00	1145	20230519	-15.72	811	20231020	18.99	1000	-3.50	20240201	850	13.53	20240131	1117	-13.61	20230531	811	18.99	20231020	0.07	N	012280	500	275 억	384610	N	N	0	N	N
38	20240527	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	960	-22	5	-2.24	128937677	132739	49.69	976	980	960	1276	688	982	971.33	0.74	-4678	996	989	976	969	956	992	972	276	294	500	680	1	1	51664505	496	6.81	0.74	12	0.26	141.00	1305.00	1145	20230519	-16.16	811	20231020	18.37	1000	-4.00	20240201	850	12.94	20240131	1117	-14.06	20230531	811	18.37	20231020	0.07	N	012280	500	275 억	384610	N	N	0	N	N
39	20240527	110302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	962	-20	5	-2.04	120818161	124289	46.52	976	980	960	1276	688	982	972.04	0.74	-6751	996	989	976	969	956	992	972	276	294	500	680	1	1	51664505	497	6.82	0.74	12	0.24	141.00	1305.00	1145	20230519	-15.98	811	20231020	18.62	1000	-3.80	20240201	850	13.18	20240131	1117	-13.88	20230531	811	18.62	20231020	0.07	N	012280	500	275 억	384610	N	N	0	N	N
40	20240527	100302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	964	-18	5	-1.83	103288851	106066	39.70	976	980	963	1276	688	982	973.78	0.74	-6767	996	989	976	969	956	992	972	276	294	500	680	1	1	51664505	498	6.84	0.74	12	0.21	141.00	1305.00	1145	20230519	-15.81	811	20231020	18.87	1000	-3.60	20240201	850	13.41	20240131	1117	-13.70	20230531	811	18.87	20231020	0.07	N	012280	500	275 억	384610	N	N	0	N	N
41	20240527	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	975	-7	5	-0.71	15588392	16018	6.00	976	977	969	1276	688	982	972.92	0.74	-4887	996	989	976	969	956	992	972	276	294	500	680	1	1	51664505	504	6.91	0.75	12	0.03	141.00	1305.00	1145	20230519	-14.85	811	20231020	20.22	1000	-2.50	20240201	850	14.71	20240131	1117	-12.71	20230531	811	20.22	20231020	0.07	N	012280	500	275 억	384610	N	N	0	N	N
42	20240524	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	982	13	2	1.34	260454123	267135	95.02	969	983	963	1259	679	969	974.98	0.72	12752	978	973	964	959	950	976	962	276	290	500	670	1	1	51664505	507	6.96	0.75	12	0.52	141.00	1305.00	1152	20230517	-14.76	811	20231020	21.09	1000	-1.80	20240201	850	15.53	20240131	1127	-12.87	20230524	811	21.09	20231020	0.09	N	012280	500	275 억	371893	N	N	0	N	N
43	20240524	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	978	9	2	0.93	248335913	254757	90.62	969	983	963	1259	679	969	974.80	0.72	11837	978	973	964	959	950	976	962	276	290	500	670	1	1	51664505	505	6.94	0.75	12	0.49	141.00	1305.00	1152	20230517	-15.10	811	20231020	20.59	1000	-2.20	20240201	850	15.06	20240131	1127	-13.22	20230524	811	20.59	20231020	0.09	N	012280	500	275 억	371893	N	N	0	N	N
44	20240524	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	981	12	2	1.24	187789511	193010	68.65	969	981	963	1259	679	969	972.95	0.72	12418	978	973	964	959	950	976	962	276	290	500	670	1	1	51664505	507	6.96	0.75	12	0.37	141.00	1305.00	1152	20230517	-14.84	811	20231020	20.96	1000	-1.90	20240201	850	15.41	20240131	1127	-12.95	20230524	811	20.96	20231020	0.09	N	012280	500	275 억	371893	N	N	0	N	N
45	20240524	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	976	7	2	0.72	149764031	154153	54.83	969	977	963	1259	679	969	971.53	0.72	8350	978	973	964	959	950	976	962	276	290	500	670	1	1	51664505	504	6.92	0.75	12	0.30	141.00	1305.00	1152	20230517	-15.28	811	20231020	20.35	1000	-2.40	20240201	850	14.82	20240131	1127	-13.40	20230524	811	20.35	20231020	0.09	N	012280	500	275 억	371893	N	N	0	N	N
46	20240524	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	974	5	2	0.52	121987441	125704	44.71	969	976	963	1259	679	969	970.43	0.72	4450	978	973	964	959	950	976	962	276	290	500	670	1	1	51664505	503	6.91	0.75	12	0.24	141.00	1305.00	1152	20230517	-15.45	811	20231020	20.10	1000	-2.60	20240201	850	14.59	20240131	1127	-13.58	20230524	811	20.10	20231020	0.09	N	012280	500	275 억	371893	N	N	0	N	N
47	20240524	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	975	6	2	0.62	106363393	109663	39.01	969	975	963	1259	679	969	969.91	0.72	1708	978	973	964	959	950	976	962	276	290	500	670	1	1	51664505	504	6.91	0.75	12	0.21	141.00	1305.00	1152	20230517	-15.36	811	20231020	20.22	1000	-2.50	20240201	850	14.71	20240131	1127	-13.49	20230524	811	20.22	20231020	0.09	N	012280	500	275 억	371893	N	N	0	N	N
48	20240524	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	970	1	2	0.10	70294634	72569	25.81	969	972	963	1259	679	969	968.66	0.72	-1145	978	973	964	959	950	976	962	276	290	500	670	1	1	51664505	501	6.88	0.74	12	0.14	141.00	1305.00	1152	20230517	-15.80	811	20231020	19.61	1000	-3.00	20240201	850	14.12	20240131	1127	-13.93	20230524	811	19.61	20231020	0.09	N	012280	500	275 억	371893	N	N	0	N	N
49	20240524	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	969	0	3	0.00	2411841	2489	0.89	969	969	969	1259	679	969	969.00	0.72	-1093	978	973	964	959	950	976	962	276	290	500	670	1	1	51664505	501	6.87	0.74	12	0.00	141.00	1305.00	1152	20230517	-15.89	811	20231020	19.48	1000	-3.10	20240201	850	14.00	20240131	1127	-14.02	20230524	811	19.48	20231020	0.09	N	012280	500	275 억	371893	N	N	0	N	N
50	20240523	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	969	13	2	1.36	271265968	281020	81.01	957	969	955	1242	670	956	965.29	0.70	10366	978	966	958	946	938	973	953	276	286	500	660	1	1	51664505	501	6.87	0.74	12	0.54	141.00	1305.00	1152	20230517	-15.89	811	20231020	19.48	1000	-3.10	20240201	850	14.00	20240131	1135	-14.63	20230523	811	19.48	20231020	0.08	N	012280	500	275 억	361527	N	N	0	N	N
51	20240523	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	966	10	2	1.05	256211085	265468	76.53	957	969	955	1242	670	956	965.13	0.70	6879	978	966	958	946	938	973	953	276	286	500	660	1	1	51664505	499	6.85	0.74	12	0.51	141.00	1305.00	1152	20230517	-16.15	811	20231020	19.11	1000	-3.40	20240201	850	13.65	20240131	1135	-14.89	20230523	811	19.11	20231020	0.08	N	012280	500	275 억	361527	N	N	0	N	N
52	20240523	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	967	11	2	1.15	213754936	221578	63.87	957	969	955	1242	670	956	964.70	0.70	6621	978	966	958	946	938	973	953	276	286	500	660	1	1	51664505	500	6.86	0.74	12	0.43	141.00	1305.00	1152	20230517	-16.06	811	20231020	19.24	1000	-3.30	20240201	850	13.76	20240131	1135	-14.80	20230523	811	19.24	20231020	0.08	N	012280	500	275 억	361527	N	N	0	N	N
53	20240523	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	962	6	2	0.63	167836304	174046	50.17	957	969	955	1242	670	956	964.33	0.70	3408	978	966	958	946	938	973	953	276	286	500	660	1	1	51664505	497	6.82	0.74	12	0.34	141.00	1305.00	1152	20230517	-16.49	811	20231020	18.62	1000	-3.80	20240201	850	13.18	20240131	1135	-15.24	20230523	811	18.62	20231020	0.08	N	012280	500	275 억	361527	N	N	0	N	N
54	20240523	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	962	6	2	0.63	144606450	149940	43.22	957	969	955	1242	670	956	964.43	0.70	2968	978	966	958	946	938	973	953	276	286	500	660	1	1	51664505	497	6.82	0.74	12	0.29	141.00	1305.00	1152	20230517	-16.49	811	20231020	18.62	1000	-3.80	20240201	850	13.18	20240131	1135	-15.24	20230523	811	18.62	20231020	0.08	N	012280	500	275 억	361527	N	N	0	N	N
55	20240523	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	967	11	2	1.15	77964375	80862	23.31	957	969	955	1242	670	956	964.17	0.70	-1590	978	966	958	946	938	973	953	276	286	500	660	1	1	51664505	500	6.86	0.74	12	0.16	141.00	1305.00	1152	20230517	-16.06	811	20231020	19.24	1000	-3.30	20240201	850	13.76	20240131	1135	-14.80	20230523	811	19.24	20231020	0.08	N	012280	500	275 억	361527	N	N	0	N	N
56	20240523	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	965	9	2	0.94	45806104	47606	13.72	957	968	955	1242	670	956	962.20	0.70	-7241	978	966	958	946	938	973	953	276	286	500	660	1	1	51664505	499	6.84	0.74	12	0.09	141.00	1305.00	1152	20230517	-16.23	811	20231020	18.99	1000	-3.50	20240201	850	13.53	20240131	1135	-14.98	20230523	811	18.99	20231020	0.08	N	012280	500	275 억	361527	N	N	0	N	N
57	20240523	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	956	0	3	0.00	7216921	7549	2.18	957	957	955	1242	670	956	956.01	0.70	-35	978	966	958	946	938	973	953	276	286	500	660	1	1	51664505	494	6.78	0.73	12	0.01	141.00	1305.00	1152	20230517	-17.01	811	20231020	17.88	1000	-4.40	20240201	850	12.47	20240131	1135	-15.77	20230523	811	17.88	20231020	0.08	N	012280	500	275 억	361527	N	N	0	N	N
58	20240522	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	956	2	2	0.21	333102222	346861	47.79	950	970	950	1240	668	954	960.35	0.70	-80	995	974	940	919	885	985	930	276	286	500	660	1	1	51664505	494	6.78	0.73	12	0.67	141.00	1305.00	1152	20230517	-17.01	811	20231020	17.88	1000	-4.40	20240201	850	12.47	20240131	1141	-16.21	20230522	811	17.88	20231020	0.06	N	012280	500	275 억	361709	N	N	13	N	N
59	20240522	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	956	2	2	0.21	330654127	344299	47.44	950	970	950	1240	668	954	960.38	0.70	410	995	974	940	919	885	985	930	276	286	500	660	1	1	51664505	494	6.78	0.73	12	0.67	141.00	1305.00	1152	20230517	-17.01	811	20231020	17.88	1000	-4.40	20240201	850	12.47	20240131	1141	-16.21	20230522	811	17.88	20231020	0.06	N	012280	500	275 억	361709	N	N	13	N	N
60	20240522	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	952	-2	5	-0.21	281180506	292418	40.29	950	970	950	1240	668	954	961.59	0.70	534	995	974	940	919	885	985	930	276	286	500	660	1	1	51664505	492	6.75	0.73	12	0.57	141.00	1305.00	1152	20230517	-17.36	811	20231020	17.39	1000	-4.80	20240201	850	12.00	20240131	1141	-16.56	20230522	811	17.39	20231020	0.06	N	012280	500	275 억	361709	N	N	13	N	N
61	20240522	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	960	6	2	0.63	246722903	256411	35.33	950	970	950	1240	668	954	962.24	0.70	-800	995	974	940	919	885	985	930	276	286	500	660	1	1	51664505	496	6.81	0.74	12	0.50	141.00	1305.00	1152	20230517	-16.67	811	20231020	18.37	1000	-4.00	20240201	850	12.94	20240131	1141	-15.86	20230522	811	18.37	20231020	0.06	N	012280	500	275 억	361709	N	N	13	N	N
62	20240522	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	967	13	2	1.36	152481394	158973	21.91	950	967	950	1240	668	954	959.19	0.70	-10324	995	974	940	919	885	985	930	276	286	500	660	1	1	51664505	500	6.86	0.74	12	0.31	141.00	1305.00	1152	20230517	-16.06	811	20231020	19.24	1000	-3.30	20240201	850	13.76	20240131	1141	-15.25	20230522	811	19.24	20231020	0.06	N	012280	500	275 억	361709	N	N	13	N	N
63	20240522	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	960	6	2	0.63	116518300	121703	16.77	950	964	950	1240	668	954	957.42	0.70	-11533	995	974	940	919	885	985	930	276	286	500	660	1	1	51664505	496	6.81	0.74	12	0.24	141.00	1305.00	1152	20230517	-16.67	811	20231020	18.37	1000	-4.00	20240201	850	12.94	20240131	1141	-15.86	20230522	811	18.37	20231020	0.06	N	012280	500	275 억	361709	N	N	13	N	N
64	20240522	100248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	960	6	2	0.63	89603870	93688	12.91	950	962	950	1240	668	954	956.43	0.70	-9929	995	974	940	919	885	985	930	276	286	500	660	1	1	51664505	496	6.81	0.74	12	0.18	141.00	1305.00	1152	20230517	-16.67	811	20231020	18.37	1000	-4.00	20240201	850	12.94	20240131	1141	-15.86	20230522	811	18.37	20231020	0.06	N	012280	500	275 억	361709	N	N	13	N	N
65	20240522	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	954	0	3	0.00	25391967	26682	3.68	950	955	950	1240	668	954	951.58	0.70	-2354	995	974	940	919	885	985	930	276	286	500	660	1	1	51664505	493	6.77	0.73	12	0.05	141.00	1305.00	1152	20230517	-17.19	811	20231020	17.63	1000	-4.60	20240201	850	12.24	20240131	1141	-16.39	20230522	811	17.63	20231020	0.06	N	012280	500	275 억	361709	N	N	13	N	N
66	20240521	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	954	52	2	5.76	679178660	723314	252.99	911	961	906	1172	632	902	939.30	0.65	23658	914	908	901	895	888	911	898	276	270	500	630	1	1	51664505	493	6.77	0.73	12	1.40	141.00	1305.00	1152	20230517	-17.19	811	20231020	17.63	1000	-4.60	20240201	850	12.24	20240131	1141	-16.39	20230522	811	17.63	20231020	0.07	N	012280	500	275 억	338086	N	N	13	N	N
67	20240521	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	947	45	2	4.99	648957124	691503	241.86	911	961	906	1172	632	902	938.80	0.65	20271	914	908	901	895	888	911	898	276	270	500	630	1	1	51664505	489	6.72	0.73	12	1.34	141.00	1305.00	1152	20230517	-17.80	811	20231020	16.77	1000	-5.30	20240201	850	11.41	20240131	1141	-17.00	20230522	811	16.77	20231020	0.07	N	012280	500	275 억	338086	N	N	22	N	N
68	20240521	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	951	49	2	5.43	492986244	527930	184.65	911	951	906	1172	632	902	934.19	0.65	6125	914	908	901	895	888	911	898	276	270	500	630	1	1	51664505	491	6.74	0.73	12	1.02	141.00	1305.00	1152	20230517	-17.45	811	20231020	17.26	1000	-4.90	20240201	850	11.88	20240131	1141	-16.65	20230522	811	17.26	20231020	0.07	N	012280	500	275 억	338086	N	N	22	N	N
69	20240521	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	946	44	2	4.88	368614208	396751	138.77	911	947	906	1172	632	902	929.51	0.65	2742	914	908	901	895	888	911	898	276	270	500	630	1	1	51664505	489	6.71	0.72	12	0.77	141.00	1305.00	1152	20230517	-17.88	811	20231020	16.65	1000	-5.40	20240201	850	11.29	20240131	1141	-17.09	20230522	811	16.65	20231020	0.07	N	012280	500	275 억	338086	N	N	22	N	N
70	20240521	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	943	41	2	4.55	297735921	321640	112.50	911	944	906	1172	632	902	926.14	0.65	409	914	908	901	895	888	911	898	276	270	500	630	1	1	51664505	487	6.69	0.72	12	0.62	141.00	1305.00	1152	20230517	-18.14	811	20231020	16.28	1000	-5.70	20240201	850	10.94	20240131	1141	-17.35	20230522	811	16.28	20231020	0.07	N	012280	500	275 억	338086	N	N	22	N	N
71	20240521	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	936	34	2	3.77	275962741	298512	104.41	911	943	906	1172	632	902	924.94	0.65	186	914	908	901	895	888	911	898	276	270	500	630	1	1	51664505	484	6.64	0.72	12	0.58	141.00	1305.00	1152	20230517	-18.75	811	20231020	15.41	1000	-6.40	20240201	850	10.12	20240131	1141	-17.97	20230522	811	15.41	20231020	0.07	N	012280	500	275 억	338086	N	N	22	N	N
72	20240521	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	926	24	2	2.66	167121627	181943	63.64	911	929	906	1172	632	902	919.12	0.65	-6511	914	908	901	895	888	911	898	276	270	500	630	1	1	51664505	478	6.57	0.71	12	0.35	141.00	1305.00	1152	20230517	-19.62	811	20231020	14.18	1000	-7.40	20240201	850	8.94	20240131	1141	-18.84	20230522	811	14.18	20231020	0.07	N	012280	500	275 억	338086	N	N	22	N	N
73	20240521	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	5	2	0.55	6284004	6960	2.43	911	911	906	1172	632	902	909.76	0.65	0	914	908	901	895	888	911	898	276	270	500	630	1	1	51664505	469	6.43	0.70	12	0.01	141.00	1305.00	1152	20230517	-21.27	811	20231020	11.84	1000	-9.30	20240201	850	6.71	20240131	1141	-20.51	20230522	811	11.84	20231020	0.07	N	012280	500	275 억	338086	N	N	22	N	N
74	20240517	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	1	2	0.11	149975329	168053	86.21	889	897	885	1163	627	895	892.42	0.67	-4152	902	898	892	888	882	900	890	276	268	500	620	1	1	51664505	463	6.35	0.69	12	0.33	141.00	1305.00	1152	20230517	-22.22	811	20231020	10.48	1000	-10.40	20240201	850	5.41	20240131	1152	-22.22	20230517	811	10.48	20231020	0.08	N	012280	500	275 억	346583	N	N	1	N	N
75	20240517	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	897	2	2	0.22	138158456	154856	79.44	889	897	885	1163	627	895	892.16	0.67	-4117	902	898	892	888	882	900	890	276	268	500	620	1	1	51664505	463	6.36	0.69	12	0.30	141.00	1305.00	1152	20230517	-22.14	811	20231020	10.60	1000	-10.30	20240201	850	5.53	20240131	1152	-22.14	20230517	811	10.60	20231020	0.08	N	012280	500	275 억	346583	N	N	32	N	N
76	20240517	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	0	3	0.00	131596523	147536	75.68	889	897	885	1163	627	895	891.95	0.67	-4117	902	898	892	888	882	900	890	276	268	500	620	1	1	51664505	462	6.35	0.69	12	0.29	141.00	1305.00	1152	20230517	-22.31	811	20231020	10.36	1000	-10.50	20240201	850	5.29	20240131	1152	-22.31	20230517	811	10.36	20231020	0.08	N	012280	500	275 억	346583	N	N	32	N	N
77	20240517	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	1	2	0.11	124535704	139653	71.64	889	897	885	1163	627	895	891.74	0.67	-4117	902	898	892	888	882	900	890	276	268	500	620	1	1	51664505	463	6.35	0.69	12	0.27	141.00	1305.00	1152	20230517	-22.22	811	20231020	10.48	1000	-10.40	20240201	850	5.41	20240131	1152	-22.22	20230517	811	10.48	20231020	0.08	N	012280	500	275 억	346583	N	N	32	N	N
78	20240517	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	896	1	2	0.11	120279490	134900	69.20	889	897	885	1163	627	895	891.61	0.67	-4117	902	898	892	888	882	900	890	276	268	500	620	1	1	51664505	463	6.35	0.69	12	0.26	141.00	1305.00	1152	20230517	-22.22	811	20231020	10.48	1000	-10.40	20240201	850	5.41	20240131	1152	-22.22	20230517	811	10.48	20231020	0.08	N	012280	500	275 억	346583	N	N	32	N	N
79	20240517	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	892	-3	5	-0.34	111421099	125000	64.12	889	897	885	1163	627	895	891.35	0.67	-4117	902	898	892	888	882	900	890	276	268	500	620	1	1	51664505	461	6.33	0.68	12	0.24	141.00	1305.00	1152	20230517	-22.57	811	20231020	9.99	1000	-10.80	20240201	850	4.94	20240131	1152	-22.57	20230517	811	9.99	20231020	0.08	N	012280	500	275 억	346583	N	N	32	N	N
80	20240517	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	893	-2	5	-0.22	73268049	82332	42.24	889	894	885	1163	627	895	889.88	0.67	-4412	902	898	892	888	882	900	890	276	268	500	620	1	1	51664505	461	6.33	0.68	12	0.16	141.00	1305.00	1152	20230517	-22.48	811	20231020	10.11	1000	-10.70	20240201	850	5.06	20240131	1152	-22.48	20230517	811	10.11	20231020	0.08	N	012280	500	275 억	346583	N	N	32	N	N
81	20240517	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	890	-5	5	-0.56	2911296	3271	1.68	889	894	889	1163	627	895	889.02	0.67	-394	902	898	892	888	882	900	890	276	268	500	620	1	1	51664505	460	6.31	0.68	12	0.01	141.00	1305.00	1152	20230517	-22.74	811	20231020	9.74	1000	-11.00	20240201	850	4.71	20240131	1152	-22.74	20230517	811	9.74	20231020	0.08	N	012280	500	275 억	346583	N	N	32	N	N
82	20240516	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	15	2	1.70	173411274	194573	214.92	887	896	886	1144	616	880	891.27	0.68	-2251	884	882	879	877	874	883	878	276	264	500	610	1	1	51664505	462	6.35	0.69	12	0.38	141.00	1305.00	1152	20230517	-22.31	811	20231020	10.36	1000	-10.50	20240201	850	5.29	20240131	1152	-22.31	20230517	811	10.36	20231020	0.08	N	012280	500	275 억	348834	N	N	32	N	N
83	20240516	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	893	13	2	1.48	147153280	165223	182.50	887	895	886	1144	616	880	890.67	0.68	-1350	884	882	879	877	874	883	878	276	264	500	610	1	1	51664505	461	6.33	0.68	12	0.32	141.00	1305.00	1152	20230517	-22.48	811	20231020	10.11	1000	-10.70	20240201	850	5.06	20240131	1152	-22.48	20230517	811	10.11	20231020	0.08	N	012280	500	275 억	348834	N	N	24	N	N
84	20240516	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	895	15	2	1.70	136220597	152984	168.98	887	895	886	1144	616	880	890.46	0.68	-1046	884	882	879	877	874	883	878	276	264	500	610	1	1	51664505	462	6.35	0.69	12	0.30	141.00	1305.00	1152	20230517	-22.31	811	20231020	10.36	1000	-10.50	20240201	850	5.29	20240131	1152	-22.31	20230517	811	10.36	20231020	0.08	N	012280	500	275 억	348834	N	N	24	N	N
85	20240516	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	894	14	2	1.59	124541932	139926	154.56	887	895	886	1144	616	880	890.10	0.68	-687	884	882	879	877	874	883	878	276	264	500	610	1	1	51664505	462	6.34	0.69	12	0.27	141.00	1305.00	1152	20230517	-22.40	811	20231020	10.23	1000	-10.60	20240201	850	5.18	20240131	1152	-22.40	20230517	811	10.23	20231020	0.08	N	012280	500	275 억	348834	N	N	24	N	N
86	20240516	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	894	14	2	1.59	113936901	128064	141.46	887	894	886	1144	616	880	889.73	0.68	-687	884	882	879	877	874	883	878	276	264	500	610	1	1	51664505	462	6.34	0.69	12	0.25	141.00	1305.00	1152	20230517	-22.40	811	20231020	10.23	1000	-10.60	20240201	850	5.18	20240131	1152	-22.40	20230517	811	10.23	20231020	0.08	N	012280	500	275 억	348834	N	N	24	N	N
87	20240516	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	893	13	2	1.48	97209627	109303	120.73	887	894	886	1144	616	880	889.41	0.68	-421	884	882	879	877	874	883	878	276	264	500	610	1	1	51664505	461	6.33	0.68	12	0.21	141.00	1305.00	1152	20230517	-22.48	811	20231020	10.11	1000	-10.70	20240201	850	5.06	20240131	1152	-22.48	20230517	811	10.11	20231020	0.08	N	012280	500	275 억	348834	N	N	24	N	N
88	20240516	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	893	13	2	1.48	74057140	83328	92.04	887	893	886	1144	616	880	888.80	0.68	-371	884	882	879	877	874	883	878	276	264	500	610	1	1	51664505	461	6.33	0.68	12	0.16	141.00	1305.00	1152	20230517	-22.48	811	20231020	10.11	1000	-10.70	20240201	850	5.06	20240131	1152	-22.48	20230517	811	10.11	20231020	0.08	N	012280	500	275 억	348834	N	N	24	N	N
89	20240516	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	887	7	2	0.80	19736641	22255	24.58	887	888	886	1144	616	880	887.02	0.68	-749	884	882	879	877	874	883	878	276	264	500	610	1	1	51664505	458	6.29	0.68	12	0.04	141.00	1305.00	1152	20230517	-23.00	811	20231020	9.37	1000	-11.30	20240201	850	4.35	20240131	1152	-23.00	20230517	811	9.37	20231020	0.08	N	012280	500	275 억	348834	N	N	24	N	N
90	20240514	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	4	2	0.46	71143447	80961	79.57	876	881	876	1138	614	876	878.71	0.68	-328	888	882	877	871	866	885	874	276	262	500	610	1	1	51664505	455	6.24	0.67	12	0.16	141.00	1305.00	1152	20230517	-23.61	811	20231020	8.51	1000	-12.00	20240201	850	3.53	20240131	1152	-23.61	20230517	811	8.51	20231020	0.08	N	012280	500	275 억	349128	N	N	24	N	N
91	20240514	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	881	5	2	0.57	67000597	76253	74.95	876	881	876	1138	614	876	878.67	0.68	-294	888	882	877	871	866	885	874	276	262	500	610	1	1	51664505	455	6.25	0.68	12	0.15	141.00	1305.00	1152	20230517	-23.52	811	20231020	8.63	1000	-11.90	20240201	850	3.65	20240131	1152	-23.52	20230517	811	8.63	20231020	0.08	N	012280	500	275 억	349128	N	N	7	N	N
92	20240514	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	4	2	0.46	59082671	67252	66.10	876	881	876	1138	614	876	878.53	0.68	-294	888	882	877	871	866	885	874	276	262	500	610	1	1	51664505	455	6.24	0.67	12	0.13	141.00	1305.00	1152	20230517	-23.61	811	20231020	8.51	1000	-12.00	20240201	850	3.53	20240131	1152	-23.61	20230517	811	8.51	20231020	0.08	N	012280	500	275 억	349128	N	N	7	N	N
93	20240514	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	4	2	0.46	51798918	58975	57.96	876	881	876	1138	614	876	878.33	0.68	-294	888	882	877	871	866	885	874	276	262	500	610	1	1	51664505	455	6.24	0.67	12	0.11	141.00	1305.00	1152	20230517	-23.61	811	20231020	8.51	1000	-12.00	20240201	850	3.53	20240131	1152	-23.61	20230517	811	8.51	20231020	0.08	N	012280	500	275 억	349128	N	N	7	N	N
94	20240514	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	4	2	0.46	44251215	50394	49.53	876	881	876	1138	614	876	878.11	0.68	-294	888	882	877	871	866	885	874	276	262	500	610	1	1	51664505	455	6.24	0.67	12	0.10	141.00	1305.00	1152	20230517	-23.61	811	20231020	8.51	1000	-12.00	20240201	850	3.53	20240131	1152	-23.61	20230517	811	8.51	20231020	0.08	N	012280	500	275 억	349128	N	N	7	N	N
95	20240514	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	4	2	0.46	31661060	36071	35.45	876	881	876	1138	614	876	877.75	0.68	-294	888	882	877	871	866	885	874	276	262	500	610	1	1	51664505	455	6.24	0.67	12	0.07	141.00	1305.00	1152	20230517	-23.61	811	20231020	8.51	1000	-12.00	20240201	850	3.53	20240131	1152	-23.61	20230517	811	8.51	20231020	0.08	N	012280	500	275 억	349128	N	N	7	N	N
96	20240514	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	4	2	0.46	19420258	22137	21.76	876	881	876	1138	614	876	877.28	0.68	-294	888	882	877	871	866	885	874	276	262	500	610	1	1	51664505	455	6.24	0.67	12	0.04	141.00	1305.00	1152	20230517	-23.61	811	20231020	8.51	1000	-12.00	20240201	850	3.53	20240131	1152	-23.61	20230517	811	8.51	20231020	0.08	N	012280	500	275 억	349128	N	N	7	N	N
97	20240514	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	1	2	0.11	2071749	2365	2.32	876	877	876	1138	614	876	876.00	0.68	-330	888	882	877	871	866	885	874	276	262	500	610	1	1	51664505	453	6.22	0.67	12	0.00	141.00	1305.00	1152	20230517	-23.87	811	20231020	8.14	1000	-12.30	20240201	850	3.18	20240131	1152	-23.87	20230517	811	8.14	20231020	0.08	N	012280	500	275 억	349128	N	N	7	N	N
98	20240513	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	1	2	0.11	89060319	101592	95.92	872	883	872	1137	613	875	876.65	0.69	-6638	885	879	874	868	863	877	866	276	262	500	610	1	1	51664505	453	6.21	0.67	12	0.20	141.00	1305.00	1152	20230517	-23.96	811	20231020	8.01	1000	-12.40	20240201	850	3.06	20240131	1152	-23.96	20230517	811	8.01	20231020	0.08	N	012280	500	275 억	355766	N	N	7	N	N
99	20240513	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	1	2	0.11	75996494	86679	81.84	872	883	872	1137	613	875	876.76	0.69	-6638	885	879	874	868	863	877	866	276	262	500	610	1	1	51664505	453	6.21	0.67	12	0.17	141.00	1305.00	1152	20230517	-23.96	811	20231020	8.01	1000	-12.40	20240201	850	3.06	20240131	1152	-23.96	20230517	811	8.01	20231020	0.08	N	012280	500	275 억	355766	N	N	0	N	N
100	20240513	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	3	2	0.34	66082671	75371	71.16	872	883	872	1137	613	875	876.77	0.69	-6638	885	879	874	868	863	877	866	276	262	500	610	1	1	51664505	454	6.23	0.67	12	0.15	141.00	1305.00	1152	20230517	-23.78	811	20231020	8.26	1000	-12.20	20240201	850	3.29	20240131	1152	-23.78	20230517	811	8.26	20231020	0.08	N	012280	500	275 억	355766	N	N	0	N	N
101	20240513	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	1	2	0.11	56065867	63951	60.38	872	883	872	1137	613	875	876.70	0.69	-6542	885	879	874	868	863	877	866	276	262	500	610	1	1	51664505	453	6.21	0.67	12	0.12	141.00	1305.00	1152	20230517	-23.96	811	20231020	8.01	1000	-12.40	20240201	850	3.06	20240131	1152	-23.96	20230517	811	8.01	20231020	0.08	N	012280	500	275 억	355766	N	N	0	N	N
102	20240513	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	1	2	0.11	50319298	57391	54.19	872	883	872	1137	613	875	876.78	0.69	-5879	885	879	874	868	863	877	866	276	262	500	610	1	1	51664505	453	6.21	0.67	12	0.11	141.00	1305.00	1152	20230517	-23.96	811	20231020	8.01	1000	-12.40	20240201	850	3.06	20240131	1152	-23.96	20230517	811	8.01	20231020	0.08	N	012280	500	275 억	355766	N	N	0	N	N
103	20240513	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	2	2	0.23	43880500	50021	47.23	872	883	872	1137	613	875	877.24	0.69	-5879	885	879	874	868	863	877	866	276	262	500	610	1	1	51664505	453	6.22	0.67	12	0.10	141.00	1305.00	1152	20230517	-23.87	811	20231020	8.14	1000	-12.30	20240201	850	3.18	20240131	1152	-23.87	20230517	811	8.14	20231020	0.08	N	012280	500	275 억	355766	N	N	0	N	N
104	20240513	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	881	6	2	0.69	35294108	40208	37.96	872	883	872	1137	613	875	877.79	0.69	-5875	885	879	874	868	863	877	866	276	262	500	610	1	1	51664505	455	6.25	0.68	12	0.08	141.00	1305.00	1152	20230517	-23.52	811	20231020	8.63	1000	-11.90	20240201	850	3.65	20240131	1152	-23.52	20230517	811	8.63	20231020	0.08	N	012280	500	275 억	355766	N	N	0	N	N
105	20240513	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	1	2	0.11	3990058	4565	4.31	872	876	872	1137	613	875	874.05	0.69	-854	885	879	874	868	863	877	866	276	262	500	610	1	1	51664505	453	6.21	0.67	12	0.01	141.00	1305.00	1152	20230517	-23.96	811	20231020	8.01	1000	-12.40	20240201	850	3.06	20240131	1152	-23.96	20230517	811	8.01	20231020	0.08	N	012280	500	275 억	355766	N	N	0	N	N
106	20240510	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	-1	5	-0.11	92418125	105911	125.13	877	880	869	1138	614	876	872.60	0.69	-1393	883	879	875	871	867	877	869	276	262	500	610	1	1	51664505	452	6.21	0.67	12	0.20	141.00	1305.00	1152	20230517	-24.05	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1152	-24.05	20230517	811	7.89	20231020	0.08	N	012280	500	275 억	357160	N	N	0	N	N
107	20240510	150241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	-1	5	-0.11	79760758	91382	107.96	877	880	870	1138	614	876	872.83	0.69	-1893	883	879	875	871	867	877	869	276	262	500	610	1	1	51664505	452	6.21	0.67	12	0.18	141.00	1305.00	1152	20230517	-24.05	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1152	-24.05	20230517	811	7.89	20231020	0.08	N	012280	500	275 억	357160	N	N	0	N	N
108	20240510	140241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	-1	5	-0.11	69113841	79151	93.51	877	880	870	1138	614	876	873.19	0.69	-1877	883	879	875	871	867	877	869	276	262	500	610	1	1	51664505	452	6.21	0.67	12	0.15	141.00	1305.00	1152	20230517	-24.05	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1152	-24.05	20230517	811	7.89	20231020	0.08	N	012280	500	275 억	357160	N	N	0	N	N
109	20240510	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	874	-2	5	-0.23	56754184	64956	76.74	877	880	871	1138	614	876	873.73	0.69	-1686	883	879	875	871	867	877	869	276	262	500	610	1	1	51664505	452	6.20	0.67	12	0.13	141.00	1305.00	1152	20230517	-24.13	811	20231020	7.77	1000	-12.60	20240201	850	2.82	20240131	1152	-24.13	20230517	811	7.77	20231020	0.08	N	012280	500	275 억	357160	N	N	0	N	N
110	20240510	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	-1	5	-0.11	28662025	32748	38.69	877	880	873	1138	614	876	875.23	0.69	-360	883	879	875	871	867	877	869	276	262	500	610	1	1	51664505	452	6.21	0.67	12	0.06	141.00	1305.00	1152	20230517	-24.05	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1152	-24.05	20230517	811	7.89	20231020	0.08	N	012280	500	275 억	357160	N	N	0	N	N
111	20240510	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	-1	5	-0.11	24407444	27881	32.94	877	880	873	1138	614	876	875.41	0.69	-360	883	879	875	871	867	877	869	276	262	500	610	1	1	51664505	452	6.21	0.67	12	0.05	141.00	1305.00	1152	20230517	-24.05	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1152	-24.05	20230517	811	7.89	20231020	0.08	N	012280	500	275 억	357160	N	N	0	N	N
112	20240510	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	1	2	0.11	17844719	20377	24.07	877	880	874	1138	614	876	875.73	0.69	1015	883	879	875	871	867	877	869	276	262	500	610	1	1	51664505	453	6.22	0.67	12	0.04	141.00	1305.00	1152	20230517	-23.87	811	20231020	8.14	1000	-12.30	20240201	850	3.18	20240131	1152	-23.87	20230517	811	8.14	20231020	0.08	N	012280	500	275 억	357160	N	N	0	N	N
113	20240510	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	880	4	2	0.46	1582214	1804	2.13	877	880	877	1138	614	876	877.06	0.69	-169	883	879	875	871	867	877	869	276	262	500	610	1	1	51664505	455	6.24	0.67	12	0.00	141.00	1305.00	1152	20230517	-23.61	811	20231020	8.51	1000	-12.00	20240201	850	3.53	20240131	1152	-23.61	20230517	811	8.51	20231020	0.08	N	012280	500	275 억	357160	N	N	0	N	N
114	20240509	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	1	2	0.11	73865232	84383	89.38	878	879	871	1137	613	875	875.35	0.69	-1286	897	885	878	866	859	882	863	276	262	500	610	1	1	51664505	453	6.21	0.67	12	0.16	141.00	1305.00	1152	20230517	-23.96	811	20231020	8.01	1000	-12.40	20240201	850	3.06	20240131	1152	-23.96	20230517	811	8.01	20231020	0.08	N	012280	500	275 억	358481	N	N	1	N	N
115	20240509	150245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	876	1	2	0.11	69439760	79331	84.03	878	879	871	1137	613	875	875.32	0.69	-1283	897	885	878	866	859	882	863	276	262	500	610	1	1	51664505	453	6.21	0.67	12	0.15	141.00	1305.00	1152	20230517	-23.96	811	20231020	8.01	1000	-12.40	20240201	850	3.06	20240131	1152	-23.96	20230517	811	8.01	20231020	0.08	N	012280	500	275 억	358481	N	N	1	N	N
116	20240509	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	879	4	2	0.46	62830260	71790	76.04	878	879	871	1137	613	875	875.20	0.69	-1250	897	885	878	866	859	882	863	276	262	500	610	1	1	51664505	454	6.23	0.67	12	0.14	141.00	1305.00	1152	20230517	-23.70	811	20231020	8.38	1000	-12.10	20240201	850	3.41	20240131	1152	-23.70	20230517	811	8.38	20231020	0.08	N	012280	500	275 억	358481	N	N	1	N	N
117	20240509	130241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	0	3	0.00	53210165	60809	64.41	878	879	871	1137	613	875	875.04	0.69	-1024	897	885	878	866	859	882	863	276	262	500	610	1	1	51664505	452	6.21	0.67	12	0.12	141.00	1305.00	1152	20230517	-24.05	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1152	-24.05	20230517	811	7.89	20231020	0.08	N	012280	500	275 억	358481	N	N	1	N	N
118	20240509	120240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	0	3	0.00	51004420	58288	61.74	878	879	871	1137	613	875	875.04	0.69	-1024	897	885	878	866	859	882	863	276	262	500	610	1	1	51664505	452	6.21	0.67	12	0.11	141.00	1305.00	1152	20230517	-24.05	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1152	-24.05	20230517	811	7.89	20231020	0.08	N	012280	500	275 억	358481	N	N	1	N	N
119	20240509	110236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	-2	5	-0.23	44378169	50715	53.72	878	879	871	1137	613	875	875.05	0.69	-1024	897	885	878	866	859	882	863	276	262	500	610	1	1	51664505	451	6.19	0.67	12	0.10	141.00	1305.00	1152	20230517	-24.22	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1152	-24.22	20230517	811	7.64	20231020	0.08	N	012280	500	275 억	358481	N	N	1	N	N
120	20240509	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	2	2	0.23	29541290	33718	35.71	878	879	873	1137	613	875	876.13	0.69	-1024	897	885	878	866	859	882	863	276	262	500	610	1	1	51664505	453	6.22	0.67	12	0.07	141.00	1305.00	1152	20230517	-23.87	811	20231020	8.14	1000	-12.30	20240201	850	3.18	20240131	1152	-23.87	20230517	811	8.14	20231020	0.08	N	012280	500	275 억	358481	N	N	1	N	N
121	20240509	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	874	-1	5	-0.11	7072661	8069	8.55	878	879	874	1137	613	875	876.52	0.69	-544	897	885	878	866	859	882	863	276	262	500	610	1	1	51664505	452	6.20	0.67	12	0.02	141.00	1305.00	1152	20230517	-24.13	811	20231020	7.77	1000	-12.60	20240201	850	2.82	20240131	1152	-24.13	20230517	811	7.77	20231020	0.08	N	012280	500	275 억	358481	N	N	1	N	N
122	20240508	160236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	875	-13	5	-1.46	82666773	94398	58.91	890	890	871	1154	622	888	875.55	0.69	87	903	895	880	872	857	899	876	276	266	500	620	1	1	51664505	452	6.21	0.67	12	0.18	141.00	1305.00	1152	20230517	-24.05	811	20231020	7.89	1000	-12.50	20240201	850	2.94	20240131	1152	-24.05	20230517	811	7.89	20231020	0.08	N	012280	500	275 억	358328	N	N	1	N	N
123	20240508	150239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	-11	5	-1.24	78525769	89668	55.96	890	890	871	1154	622	888	875.55	0.69	150	903	895	880	872	857	899	876	276	266	500	620	1	1	51664505	453	6.22	0.67	12	0.17	141.00	1305.00	1152	20230517	-23.87	811	20231020	8.14	1000	-12.30	20240201	850	3.18	20240131	1152	-23.87	20230517	811	8.14	20231020	0.08	N	012280	500	275 억	358328	N	N	0	N	N
124	20240508	140235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	877	-11	5	-1.24	74355773	84897	52.98	890	890	871	1154	622	888	875.64	0.69	208	903	895	880	872	857	899	876	276	266	500	620	1	1	51664505	453	6.22	0.67	12	0.16	141.00	1305.00	1152	20230517	-23.87	811	20231020	8.14	1000	-12.30	20240201	850	3.18	20240131	1152	-23.87	20230517	811	8.14	20231020	0.08	N	012280	500	275 억	358328	N	N	0	N	N
125	20240508	130234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	-10	5	-1.13	71446763	81569	50.91	890	890	871	1154	622	888	875.70	0.69	301	903	895	880	872	857	899	876	276	266	500	620	1	1	51664505	454	6.23	0.67	12	0.16	141.00	1305.00	1152	20230517	-23.78	811	20231020	8.26	1000	-12.20	20240201	850	3.29	20240131	1152	-23.78	20230517	811	8.26	20231020	0.08	N	012280	500	275 억	358328	N	N	0	N	N
126	20240508	120236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	874	-14	5	-1.58	49031703	55918	34.90	890	890	872	1154	622	888	876.58	0.69	1016	903	895	880	872	857	899	876	276	266	500	620	1	1	51664505	452	6.20	0.67	12	0.11	141.00	1305.00	1152	20230517	-24.13	811	20231020	7.77	1000	-12.60	20240201	850	2.82	20240131	1152	-24.13	20230517	811	7.77	20231020	0.08	N	012280	500	275 억	358328	N	N	0	N	N
127	20240508	110257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	873	-15	5	-1.69	45351289	51707	32.27	890	890	872	1154	622	888	876.79	0.69	1016	903	895	880	872	857	899	876	276	266	500	620	1	1	51664505	451	6.19	0.67	12	0.10	141.00	1305.00	1152	20230517	-24.22	811	20231020	7.64	1000	-12.70	20240201	850	2.71	20240131	1152	-24.22	20230517	811	7.64	20231020	0.08	N	012280	500	275 억	358328	N	N	0	N	N
128	20240508	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	878	-10	5	-1.13	36666759	41762	26.06	890	890	872	1154	622	888	877.66	0.69	1004	903	895	880	872	857	899	876	276	266	500	620	1	1	51664505	454	6.23	0.67	12	0.08	141.00	1305.00	1152	20230517	-23.78	811	20231020	8.26	1000	-12.20	20240201	850	3.29	20240131	1152	-23.78	20230517	811	8.26	20231020	0.08	N	012280	500	275 억	358328	N	N	0	N	N
129	20240508	090236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	881	-7	5	-0.79	6912482	7772	4.85	890	890	881	1154	622	888	889.70	0.69	-1058	903	895	880	872	857	899	876	276	266	500	620	1	1	51664505	455	6.25	0.68	12	0.02	141.00	1305.00	1152	20230517	-23.52	811	20231020	8.63	1000	-11.90	20240201	850	3.65	20240131	1152	-23.52	20230517	811	8.63	20231020	0.08	N	012280	500	275 억	358328	N	N	0	N	N
130	20240503	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	867	-1	5	-0.12	80205030	92567	115.40	868	871	861	1128	608	868	866.40	0.71	-6903	878	872	869	863	860	876	867	276	260	500	600	1	1	51664505	448	6.15	0.66	12	0.18	141.00	1305.00	1152	20230517	-24.74	811	20231020	6.91	1000	-13.30	20240201	850	2.00	20240131	1152	-24.74	20230517	811	6.91	20231020	0.10	N	012280	500	275 억	366546	N	N	1	N	N
131	20240503	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	866	-2	5	-0.23	67550895	77948	97.18	868	871	861	1128	608	868	866.56	0.71	-6383	878	872	869	863	860	876	867	276	260	500	600	1	1	51664505	447	6.14	0.66	12	0.15	141.00	1305.00	1152	20230517	-24.83	811	20231020	6.78	1000	-13.40	20240201	850	1.88	20240131	1152	-24.83	20230517	811	6.78	20231020	0.10	N	012280	500	275 억	366546	N	N	64	N	N
132	20240503	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	862	-6	5	-0.69	64404143	74306	92.64	868	871	861	1128	608	868	866.69	0.71	-4820	878	872	869	863	860	876	867	276	260	500	600	1	1	51664505	445	6.11	0.66	12	0.14	141.00	1305.00	1152	20230517	-25.17	811	20231020	6.29	1000	-13.80	20240201	850	1.41	20240131	1152	-25.17	20230517	811	6.29	20231020	0.10	N	012280	500	275 억	366546	N	N	64	N	N
133	20240503	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	865	-3	5	-0.35	51612994	59491	74.17	868	871	865	1128	608	868	867.55	0.71	-4587	878	872	869	863	860	876	867	276	260	500	600	1	1	51664505	447	6.13	0.66	12	0.12	141.00	1305.00	1152	20230517	-24.91	811	20231020	6.66	1000	-13.50	20240201	850	1.76	20240131	1152	-24.91	20230517	811	6.66	20231020	0.10	N	012280	500	275 억	366546	N	N	64	N	N
134	20240503	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	865	-3	5	-0.35	46534946	53622	66.85	868	871	865	1128	608	868	867.82	0.71	-4587	878	872	869	863	860	876	867	276	260	500	600	1	1	51664505	447	6.13	0.66	12	0.10	141.00	1305.00	1152	20230517	-24.91	811	20231020	6.66	1000	-13.50	20240201	850	1.76	20240131	1152	-24.91	20230517	811	6.66	20231020	0.10	N	012280	500	275 억	366546	N	N	64	N	N
135	20240503	110241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	869	1	2	0.12	40621517	46800	58.35	868	871	865	1128	608	868	867.98	0.71	-4587	878	872	869	863	860	876	867	276	260	500	600	1	1	51664505	449	6.16	0.67	12	0.09	141.00	1305.00	1152	20230517	-24.57	811	20231020	7.15	1000	-13.10	20240201	850	2.24	20240131	1152	-24.57	20230517	811	7.15	20231020	0.10	N	012280	500	275 억	366546	N	N	64	N	N
136	20240503	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	870	2	2	0.23	22833069	26293	32.78	868	871	867	1128	608	868	868.46	0.71	-1153	878	872	869	863	860	876	867	276	260	500	600	1	1	51664505	449	6.17	0.67	12	0.05	141.00	1305.00	1152	20230517	-24.48	811	20231020	7.27	1000	-13.00	20240201	850	2.35	20240131	1152	-24.48	20230517	811	7.27	20231020	0.10	N	012280	500	275 억	366546	N	N	64	N	N
137	20240503	090239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	869	1	2	0.12	4917250	5665	7.06	868	869	868	1128	608	868	868.01	0.71	-296	878	872	869	863	860	876	867	276	260	500	600	1	1	51664505	449	6.16	0.67	12	0.01	141.00	1305.00	1152	20230517	-24.57	811	20231020	7.15	1000	-13.10	20240201	850	2.24	20240131	1152	-24.57	20230517	811	7.15	20231020	0.10	N	012280	500	275 억	366546	N	N	64	N	N
138	20240502	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	868	2	2	0.23	69691287	80212	72.91	866	875	866	1125	607	866	868.96	0.70	5351	880	872	869	861	858	871	860	276	259	500	600	1	1	51664505	448	6.16	0.67	12	0.16	141.00	1305.00	1152	20230517	-24.65	811	20231020	7.03	1000	-13.20	20240201	850	2.12	20240131	1152	-24.65	20230517	811	7.03	20231020	0.10	N	012280	500	275 억	361230	N	N	64	N	N
139	20240502	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	869	3	2	0.35	61455997	70731	64.29	866	875	866	1125	607	866	869.01	0.70	1078	880	872	869	861	858	871	860	276	259	500	600	1	1	51664505	449	6.16	0.67	12	0.14	141.00	1305.00	1152	20230517	-24.57	811	20231020	7.15	1000	-13.10	20240201	850	2.24	20240131	1152	-24.57	20230517	811	7.15	20231020	0.10	N	012280	500	275 억	361230	N	N	0	N	N
140	20240502	140239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	869	3	2	0.35	56937165	65527	59.56	866	875	866	1125	607	866	869.06	0.70	1078	880	872	869	861	858	871	860	276	259	500	600	1	1	51664505	449	6.16	0.67	12	0.13	141.00	1305.00	1152	20230517	-24.57	811	20231020	7.15	1000	-13.10	20240201	850	2.24	20240131	1152	-24.57	20230517	811	7.15	20231020	0.10	N	012280	500	275 억	361230	N	N	0	N	N
141	20240502	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	869	3	2	0.35	52315100	60203	54.72	866	875	866	1125	607	866	869.15	0.70	1078	880	872	869	861	858	871	860	276	259	500	600	1	1	51664505	449	6.16	0.67	12	0.12	141.00	1305.00	1152	20230517	-24.57	811	20231020	7.15	1000	-13.10	20240201	850	2.24	20240131	1152	-24.57	20230517	811	7.15	20231020	0.10	N	012280	500	275 억	361230	N	N	0	N	N
142	20240502	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	868	2	2	0.23	48107396	55359	50.32	866	875	866	1125	607	866	869.19	0.70	1017	880	872	869	861	858	871	860	276	259	500	600	1	1	51664505	448	6.16	0.67	12	0.11	141.00	1305.00	1152	20230517	-24.65	811	20231020	7.03	1000	-13.20	20240201	850	2.12	20240131	1152	-24.65	20230517	811	7.03	20231020	0.10	N	012280	500	275 억	361230	N	N	0	N	N
143	20240502	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	867	1	2	0.12	38756393	44580	40.52	866	875	866	1125	607	866	869.63	0.70	391	880	872	869	861	858	871	860	276	259	500	600	1	1	51664505	448	6.15	0.66	12	0.09	141.00	1305.00	1152	20230517	-24.74	811	20231020	6.91	1000	-13.30	20240201	850	2.00	20240131	1152	-24.74	20230517	811	6.91	20231020	0.10	N	012280	500	275 억	361230	N	N	0	N	N
144	20240502	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	869	3	2	0.35	28544805	32834	29.84	866	875	866	1125	607	866	869.73	0.70	262	880	872	869	861	858	871	860	276	259	500	600	1	1	51664505	449	6.16	0.67	12	0.06	141.00	1305.00	1152	20230517	-24.57	811	20231020	7.15	1000	-13.10	20240201	850	2.24	20240131	1152	-24.57	20230517	811	7.15	20231020	0.10	N	012280	500	275 억	361230	N	N	0	N	N
145	20240502	090238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	874	8	2	0.92	5150222	5947	5.41	866	874	866	1125	607	866	866.04	0.70	-413	880	872	869	861	858	871	860	276	259	500	600	1	1	51664505	452	6.20	0.67	12	0.01	141.00	1305.00	1152	20230517	-24.13	811	20231020	7.77	1000	-12.60	20240201	850	2.82	20240131	1152	-24.13	20230517	811	7.77	20231020	0.10	N	012280	500	275 억	361230	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History