KissMeData/013870/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4430	10	2	0.23	56933065	12921	124.77	4385	4455	4360	5740	3095	4420	4406.04	54.87	1944	4463	4441	4418	4396	4373	4442	4397	95	1320	500	3180	5	1	19072280	845	7.33	0.32	12	0.07	604.00	13635.00	5540	20230524	-20.04	3980	20231101	11.31	5100	-13.14	20240307	4070	8.85	20240419	5400	-17.96	20230605	3980	11.31	20231101	0.98	N	013870	500	95 억	10465163	N	N	0	N	N
3	20240531	150317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4410	-10	5	-0.23	53232335	12085	116.70	4385	4455	4360	5740	3095	4420	4404.80	54.87	1915	4463	4441	4418	4396	4373	4442	4397	95	1320	500	3180	5	1	19072280	841	7.30	0.32	12	0.06	604.00	13635.00	5540	20230524	-20.40	3980	20231101	10.80	5100	-13.53	20240307	4070	8.35	20240419	5400	-18.33	20230605	3980	10.80	20231101	0.98	N	013870	500	95 억	10465163	N	N	0	N	N
4	20240531	140314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4405	-15	5	-0.34	49936705	11336	109.46	4385	4455	4360	5740	3095	4420	4405.12	54.87	1810	4463	4441	4418	4396	4373	4442	4397	95	1320	500	3180	5	1	19072280	840	7.29	0.32	12	0.06	604.00	13635.00	5540	20230524	-20.49	3980	20231101	10.68	5100	-13.63	20240307	4070	8.23	20240419	5400	-18.43	20230605	3980	10.68	20231101	0.98	N	013870	500	95 억	10465163	N	N	0	N	N
5	20240531	130315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4410	-10	5	-0.23	47376620	10754	103.84	4385	4455	4360	5740	3095	4420	4405.46	54.87	1420	4463	4441	4418	4396	4373	4442	4397	95	1320	500	3180	5	1	19072280	841	7.30	0.32	12	0.06	604.00	13635.00	5540	20230524	-20.40	3980	20231101	10.80	5100	-13.53	20240307	4070	8.35	20240419	5400	-18.33	20230605	3980	10.80	20231101	0.98	N	013870	500	95 억	10465163	N	N	0	N	N
6	20240531	120316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4415	-5	5	-0.11	38558360	8751	84.50	4385	4455	4360	5740	3095	4420	4406.14	54.87	596	4463	4441	4418	4396	4373	4442	4397	95	1320	500	3180	5	1	19072280	842	7.31	0.32	12	0.05	604.00	13635.00	5540	20230524	-20.31	3980	20231101	10.93	5100	-13.43	20240307	4070	8.48	20240419	5400	-18.24	20230605	3980	10.93	20231101	0.98	N	013870	500	95 억	10465163	N	N	0	N	N
7	20240531	110315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4415	-5	5	-0.11	35323330	8018	77.42	4385	4455	4360	5740	3095	4420	4405.47	54.87	585	4463	4441	4418	4396	4373	4442	4397	95	1320	500	3180	5	1	19072280	842	7.31	0.32	12	0.04	604.00	13635.00	5540	20230524	-20.31	3980	20231101	10.93	5100	-13.43	20240307	4070	8.48	20240419	5400	-18.24	20230605	3980	10.93	20231101	0.98	N	013870	500	95 억	10465163	N	N	0	N	N
8	20240531	100316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4420	0	3	0.00	16886185	3834	37.02	4385	4455	4360	5740	3095	4420	4404.25	54.87	-83	4463	4441	4418	4396	4373	4442	4397	95	1320	500	3180	5	1	19072280	843	7.32	0.32	12	0.02	604.00	13635.00	5540	20230524	-20.22	3980	20231101	11.06	5100	-13.33	20240307	4070	8.60	20240419	5400	-18.15	20230605	3980	11.06	20231101	0.98	N	013870	500	95 억	10465163	N	N	0	N	N
9	20240531	090315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4420	0	3	0.00	4783000	1089	10.52	4385	4420	4385	5740	3095	4420	4391.61	54.87	-127	4463	4441	4418	4396	4373	4442	4397	95	1320	500	3180	5	1	19072280	843	7.32	0.32	12	0.01	604.00	13635.00	5540	20230524	-20.22	3980	20231101	11.06	5100	-13.33	20240307	4070	8.60	20240419	5400	-18.15	20230605	3980	11.06	20231101	0.98	N	013870	500	95 억	10465163	N	N	0	N	N
10	20240530	160312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4420	0	3	0.00	45643205	10356	51.84	4420	4440	4395	5740	3095	4420	4407.41	54.87	-347	4546	4482	4446	4382	4346	4465	4365	95	1320	500	3180	5	1	19072280	843	7.32	0.32	12	0.05	604.00	13635.00	5640	20230523	-21.63	3980	20231101	11.06	5100	-13.33	20240307	4070	8.60	20240419	5400	-18.15	20230605	3980	11.06	20231101	0.98	N	013870	500	95 억	10465523	N	N	0	N	N
11	20240530	150313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4420	0	3	0.00	44003495	9985	49.98	4420	4440	4395	5740	3095	4420	4406.95	54.87	-264	4546	4482	4446	4382	4346	4465	4365	95	1320	500	3180	5	1	19072280	843	7.32	0.32	12	0.05	604.00	13635.00	5640	20230523	-21.63	3980	20231101	11.06	5100	-13.33	20240307	4070	8.60	20240419	5400	-18.15	20230605	3980	11.06	20231101	0.98	N	013870	500	95 억	10465523	N	N	0	N	N
12	20240530	140314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4435	15	2	0.34	37802545	8581	42.96	4420	4440	4395	5740	3095	4420	4405.37	54.87	-62	4546	4482	4446	4382	4346	4465	4365	95	1320	500	3180	5	1	19072280	846	7.34	0.33	12	0.04	604.00	13635.00	5640	20230523	-21.37	3980	20231101	11.43	5100	-13.04	20240307	4070	8.97	20240419	5400	-17.87	20230605	3980	11.43	20231101	0.98	N	013870	500	95 억	10465523	N	N	0	N	N
13	20240530	130314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4430	10	2	0.23	36262225	8233	41.21	4420	4440	4395	5740	3095	4420	4404.48	54.87	97	4546	4482	4446	4382	4346	4465	4365	95	1320	500	3180	5	1	19072280	845	7.33	0.32	12	0.04	604.00	13635.00	5640	20230523	-21.45	3980	20231101	11.31	5100	-13.14	20240307	4070	8.85	20240419	5400	-17.96	20230605	3980	11.31	20231101	0.98	N	013870	500	95 억	10465523	N	N	0	N	N
14	20240530	120314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4395	-25	5	-0.57	32531210	7388	36.98	4420	4435	4395	5740	3095	4420	4403.23	54.87	97	4546	4482	4446	4382	4346	4465	4365	95	1320	500	3180	5	1	19072280	838	7.28	0.32	12	0.04	604.00	13635.00	5640	20230523	-22.07	3980	20231101	10.43	5100	-13.82	20240307	4070	7.99	20240419	5400	-18.61	20230605	3980	10.43	20231101	0.98	N	013870	500	95 억	10465523	N	N	0	N	N
15	20240530	110314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4400	-20	5	-0.45	31365535	7123	35.66	4420	4435	4395	5740	3095	4420	4403.40	54.87	84	4546	4482	4446	4382	4346	4465	4365	95	1320	500	3180	5	1	19072280	839	7.28	0.32	12	0.04	604.00	13635.00	5640	20230523	-21.99	3980	20231101	10.55	5100	-13.73	20240307	4070	8.11	20240419	5400	-18.52	20230605	3980	10.55	20231101	0.98	N	013870	500	95 억	10465523	N	N	0	N	N
16	20240530	100314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4415	-5	5	-0.11	22406940	5087	25.47	4420	4435	4400	5740	3095	4420	4404.72	54.87	5	4546	4482	4446	4382	4346	4465	4365	95	1320	500	3180	5	1	19072280	842	7.31	0.32	12	0.03	604.00	13635.00	5640	20230523	-21.72	3980	20231101	10.93	5100	-13.43	20240307	4070	8.48	20240419	5400	-18.24	20230605	3980	10.93	20231101	0.98	N	013870	500	95 억	10465523	N	N	0	N	N
17	20240530	090314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4420	0	3	0.00	844220	191	0.96	4420	4420	4420	5740	3095	4420	4420.00	54.87	0	4546	4482	4446	4382	4346	4465	4365	95	1320	500	3180	5	1	19072280	843	7.32	0.32	12	0.00	604.00	13635.00	5640	20230523	-21.63	3980	20231101	11.06	5100	-13.33	20240307	4070	8.60	20240419	5400	-18.15	20230605	3980	11.06	20231101	0.98	N	013870	500	95 억	10465523	N	N	0	N	N
18	20240529	160311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4420	-60	5	-1.34	88565375	19925	97.14	4485	4510	4410	5820	3140	4480	4444.94	54.90	-4503	4546	4512	4496	4462	4446	4505	4455	95	1340	500	3220	5	1	19072280	843	7.32	0.32	12	0.10	604.00	13635.00	5650	20230522	-21.77	3980	20231101	11.06	5100	-13.33	20240307	4070	8.60	20240419	5400	-18.15	20230605	3980	11.06	20231101	0.96	N	013870	500	95 억	10469986	N	N	0	N	N
19	20240529	150312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4430	-50	5	-1.12	80167920	18026	87.88	4485	4510	4410	5820	3140	4480	4447.35	54.90	-4384	4546	4512	4496	4462	4446	4505	4455	95	1340	500	3220	5	1	19072280	845	7.33	0.32	12	0.09	604.00	13635.00	5650	20230522	-21.59	3980	20231101	11.31	5100	-13.14	20240307	4070	8.85	20240419	5400	-17.96	20230605	3980	11.31	20231101	0.96	N	013870	500	95 억	10469986	N	N	0	N	N
20	20240529	140313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4415	-65	5	-1.45	76003995	17085	83.30	4485	4510	4410	5820	3140	4480	4448.58	54.90	-4397	4546	4512	4496	4462	4446	4505	4455	95	1340	500	3220	5	1	19072280	842	7.31	0.32	12	0.09	604.00	13635.00	5650	20230522	-21.86	3980	20231101	10.93	5100	-13.43	20240307	4070	8.48	20240419	5400	-18.24	20230605	3980	10.93	20231101	0.96	N	013870	500	95 억	10469986	N	N	0	N	N
21	20240529	130312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4430	-50	5	-1.12	70774375	15900	77.52	4485	4510	4410	5820	3140	4480	4451.22	54.90	-4397	4546	4512	4496	4462	4446	4505	4455	95	1340	500	3220	5	1	19072280	845	7.33	0.32	12	0.08	604.00	13635.00	5650	20230522	-21.59	3980	20231101	11.31	5100	-13.14	20240307	4070	8.85	20240419	5400	-17.96	20230605	3980	11.31	20231101	0.96	N	013870	500	95 억	10469986	N	N	0	N	N
22	20240529	120313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4430	-50	5	-1.12	66236345	14874	72.52	4485	4510	4410	5820	3140	4480	4453.16	54.90	-4381	4546	4512	4496	4462	4446	4505	4455	95	1340	500	3220	5	1	19072280	845	7.33	0.32	12	0.08	604.00	13635.00	5650	20230522	-21.59	3980	20231101	11.31	5100	-13.14	20240307	4070	8.85	20240419	5400	-17.96	20230605	3980	11.31	20231101	0.96	N	013870	500	95 억	10469986	N	N	0	N	N
23	20240529	110312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4450	-30	5	-0.67	36918015	8265	40.30	4485	4510	4435	5820	3140	4480	4466.79	54.90	-3430	4546	4512	4496	4462	4446	4505	4455	95	1340	500	3220	5	1	19072280	849	7.37	0.33	12	0.04	604.00	13635.00	5650	20230522	-21.24	3980	20231101	11.81	5100	-12.75	20240307	4070	9.34	20240419	5400	-17.59	20230605	3980	11.81	20231101	0.96	N	013870	500	95 억	10469986	N	N	0	N	N
24	20240529	100311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4460	-20	5	-0.45	25160220	5621	27.40	4485	4510	4450	5820	3140	4480	4476.11	54.90	-2747	4546	4512	4496	4462	4446	4505	4455	95	1340	500	3220	5	1	19072280	851	7.38	0.33	12	0.03	604.00	13635.00	5650	20230522	-21.06	3980	20231101	12.06	5100	-12.55	20240307	4070	9.58	20240419	5400	-17.41	20230605	3980	12.06	20231101	0.96	N	013870	500	95 억	10469986	N	N	0	N	N
25	20240529	090311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4500	20	2	0.45	331920	74	0.36	4485	4500	4485	5820	3140	4480	4485.41	54.90	14	4546	4512	4496	4462	4446	4505	4455	95	1340	500	3220	5	1	19072280	858	7.45	0.33	12	0.00	604.00	13635.00	5650	20230522	-20.35	3980	20231101	13.07	5100	-11.76	20240307	4070	10.57	20240419	5400	-16.67	20230605	3980	13.07	20231101	0.96	N	013870	500	95 억	10469986	N	N	0	N	N
26	20240528	160309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4480	-5	5	-0.11	92247260	20511	68.14	4485	4530	4480	5830	3140	4485	4497.45	54.89	2122	4541	4512	4481	4452	4421	4527	4467	95	1345	500	3220	5	1	19072280	854	7.42	0.33	12	0.11	604.00	13635.00	5650	20230519	-20.71	3980	20231101	12.56	5100	-12.16	20240307	4070	10.07	20240419	5400	-17.04	20230605	3980	12.56	20231101	0.96	N	013870	500	95 억	10467841	N	N	0	N	N
27	20240528	150311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4495	10	2	0.22	79759725	17725	58.89	4485	4530	4480	5830	3140	4485	4499.84	54.89	2492	4541	4512	4481	4452	4421	4527	4467	95	1345	500	3220	5	1	19072280	857	7.44	0.33	12	0.09	604.00	13635.00	5650	20230519	-20.44	3980	20231101	12.94	5100	-11.86	20240307	4070	10.44	20240419	5400	-16.76	20230605	3980	12.94	20231101	0.96	N	013870	500	95 억	10467841	N	N	0	N	N
28	20240528	140312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4485	0	3	0.00	74162165	16478	54.74	4485	4530	4480	5830	3140	4485	4500.68	54.89	2811	4541	4512	4481	4452	4421	4527	4467	95	1345	500	3220	5	1	19072280	855	7.43	0.33	12	0.09	604.00	13635.00	5650	20230519	-20.62	3980	20231101	12.69	5100	-12.06	20240307	4070	10.20	20240419	5400	-16.94	20230605	3980	12.69	20231101	0.96	N	013870	500	95 억	10467841	N	N	0	N	N
29	20240528	130310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4495	10	2	0.22	67560875	15007	49.86	4485	4530	4480	5830	3140	4485	4501.96	54.89	3171	4541	4512	4481	4452	4421	4527	4467	95	1345	500	3220	5	1	19072280	857	7.44	0.33	12	0.08	604.00	13635.00	5650	20230519	-20.44	3980	20231101	12.94	5100	-11.86	20240307	4070	10.44	20240419	5400	-16.76	20230605	3980	12.94	20231101	0.96	N	013870	500	95 억	10467841	N	N	0	N	N
30	20240528	120311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4495	10	2	0.22	64176675	14254	47.36	4485	4530	4480	5830	3140	4485	4502.36	54.89	3173	4541	4512	4481	4452	4421	4527	4467	95	1345	500	3220	5	1	19072280	857	7.44	0.33	12	0.07	604.00	13635.00	5650	20230519	-20.44	3980	20231101	12.94	5100	-11.86	20240307	4070	10.44	20240419	5400	-16.76	20230605	3980	12.94	20231101	0.96	N	013870	500	95 억	10467841	N	N	0	N	N
31	20240528	110310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4495	10	2	0.22	52678330	11691	38.84	4485	4530	4485	5830	3140	4485	4505.89	54.89	3538	4541	4512	4481	4452	4421	4527	4467	95	1345	500	3220	5	1	19072280	857	7.44	0.33	12	0.06	604.00	13635.00	5650	20230519	-20.44	3980	20231101	12.94	5100	-11.86	20240307	4070	10.44	20240419	5400	-16.76	20230605	3980	12.94	20231101	0.96	N	013870	500	95 억	10467841	N	N	0	N	N
32	20240528	100311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4495	10	2	0.22	49629785	11013	36.59	4485	4530	4485	5830	3140	4485	4506.47	54.89	3692	4541	4512	4481	4452	4421	4527	4467	95	1345	500	3220	5	1	19072280	857	7.44	0.33	12	0.06	604.00	13635.00	5650	20230519	-20.44	3980	20231101	12.94	5100	-11.86	20240307	4070	10.44	20240419	5400	-16.76	20230605	3980	12.94	20231101	0.96	N	013870	500	95 억	10467841	N	N	0	N	N
33	20240528	090311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4515	30	2	0.67	12266130	2728	9.06	4485	4515	4485	5830	3140	4485	4496.38	54.89	2196	4541	4512	4481	4452	4421	4527	4467	95	1345	500	3220	5	1	19072280	861	7.48	0.33	12	0.01	604.00	13635.00	5650	20230519	-20.09	3980	20231101	13.44	5100	-11.47	20240307	4070	10.93	20240419	5400	-16.39	20230605	3980	13.44	20231101	0.96	N	013870	500	95 억	10467841	N	N	0	N	N
34	20240527	160305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4485	35	2	0.79	129815820	28946	139.43	4450	4510	4450	5780	3115	4450	4484.85	54.86	5087	4530	4490	4465	4425	4400	4477	4412	95	1330	500	3200	5	1	19072280	855	7.43	0.33	12	0.15	604.00	13635.00	5680	20230518	-21.04	3980	20231101	12.69	5100	-12.06	20240307	4070	10.20	20240419	5400	-16.94	20230605	3980	12.69	20231101	0.94	N	013870	500	95 억	10462741	N	N	0	N	N
35	20240527	150309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4485	35	2	0.79	114578120	25553	123.09	4450	4510	4450	5780	3115	4450	4484.04	54.86	3946	4530	4490	4465	4425	4400	4477	4412	95	1330	500	3200	5	1	19072280	855	7.43	0.33	12	0.13	604.00	13635.00	5680	20230518	-21.04	3980	20231101	12.69	5100	-12.06	20240307	4070	10.20	20240419	5400	-16.94	20230605	3980	12.69	20231101	0.94	N	013870	500	95 억	10462741	N	N	0	N	N
36	20240527	140310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4500	50	2	1.12	71249795	15919	76.68	4450	4500	4450	5780	3115	4450	4475.89	54.86	2326	4530	4490	4465	4425	4400	4477	4412	95	1330	500	3200	5	1	19072280	858	7.45	0.33	12	0.08	604.00	13635.00	5680	20230518	-20.77	3980	20231101	13.07	5100	-11.76	20240307	4070	10.57	20240419	5400	-16.67	20230605	3980	13.07	20231101	0.94	N	013870	500	95 억	10462741	N	N	0	N	N
37	20240527	130310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4485	35	2	0.79	58046630	12977	62.51	4450	4490	4450	5780	3115	4450	4473.17	54.86	2326	4530	4490	4465	4425	4400	4477	4412	95	1330	500	3200	5	1	19072280	855	7.43	0.33	12	0.07	604.00	13635.00	5680	20230518	-21.04	3980	20231101	12.69	5100	-12.06	20240307	4070	10.20	20240419	5400	-16.94	20230605	3980	12.69	20231101	0.94	N	013870	500	95 억	10462741	N	N	0	N	N
38	20240527	120310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4485	35	2	0.79	48761235	10906	52.53	4450	4490	4450	5780	3115	4450	4471.19	54.86	1439	4530	4490	4465	4425	4400	4477	4412	95	1330	500	3200	5	1	19072280	855	7.43	0.33	12	0.06	604.00	13635.00	5680	20230518	-21.04	3980	20231101	12.69	5100	-12.06	20240307	4070	10.20	20240419	5400	-16.94	20230605	3980	12.69	20231101	0.94	N	013870	500	95 억	10462741	N	N	0	N	N
39	20240527	110310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4490	40	2	0.90	40996835	9176	44.20	4450	4490	4450	5780	3115	4450	4467.97	54.86	1439	4530	4490	4465	4425	4400	4477	4412	95	1330	500	3200	5	1	19072280	856	7.43	0.33	12	0.05	604.00	13635.00	5680	20230518	-20.95	3980	20231101	12.81	5100	-11.96	20240307	4070	10.32	20240419	5400	-16.85	20230605	3980	12.81	20231101	0.94	N	013870	500	95 억	10462741	N	N	0	N	N
40	20240527	100309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4475	25	2	0.56	27327250	6124	29.50	4450	4490	4450	5780	3115	4450	4462.47	54.86	42	4530	4490	4465	4425	4400	4477	4412	95	1330	500	3200	5	1	19072280	853	7.41	0.33	12	0.03	604.00	13635.00	5680	20230518	-21.21	3980	20231101	12.44	5100	-12.25	20240307	4070	9.95	20240419	5400	-17.13	20230605	3980	12.44	20231101	0.94	N	013870	500	95 억	10462741	N	N	0	N	N
41	20240527	090309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4480	30	2	0.67	15397895	3458	16.66	4450	4490	4450	5780	3115	4450	4452.89	54.86	45	4530	4490	4465	4425	4400	4477	4412	95	1330	500	3200	5	1	19072280	854	7.42	0.33	12	0.02	604.00	13635.00	5680	20230518	-21.13	3980	20231101	12.56	5100	-12.16	20240307	4070	10.07	20240419	5400	-17.04	20230605	3980	12.56	20231101	0.94	N	013870	500	95 억	10462741	N	N	0	N	N
42	20240524	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4450	-50	5	-1.11	92659055	20760	33.03	4500	4505	4440	5850	3150	4500	4463.34	54.88	-3715	4596	4547	4466	4417	4336	4572	4442	95	1350	500	3240	5	1	19072280	849	7.37	0.33	12	0.11	604.00	13635.00	5680	20230518	-21.65	3980	20231101	11.81	5100	-12.75	20240307	4070	9.34	20240419	5540	-19.68	20230524	3980	11.81	20231101	0.94	N	013870	500	95 억	10466361	N	N	0	N	N
43	20240524	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4460	-40	5	-0.89	90335760	20238	32.20	4500	4505	4440	5850	3150	4500	4463.67	54.88	-3637	4596	4547	4466	4417	4336	4572	4442	95	1350	500	3240	5	1	19072280	851	7.38	0.33	12	0.11	604.00	13635.00	5680	20230518	-21.48	3980	20231101	12.06	5100	-12.55	20240307	4070	9.58	20240419	5540	-19.49	20230524	3980	12.06	20231101	0.94	N	013870	500	95 억	10466361	N	N	0	N	N
44	20240524	140259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4470	-30	5	-0.67	69927670	15673	24.94	4500	4505	4440	5850	3150	4500	4461.66	54.88	-3042	4596	4547	4466	4417	4336	4572	4442	95	1350	500	3240	5	1	19072280	853	7.40	0.33	12	0.08	604.00	13635.00	5680	20230518	-21.30	3980	20231101	12.31	5100	-12.35	20240307	4070	9.83	20240419	5540	-19.31	20230524	3980	12.31	20231101	0.94	N	013870	500	95 억	10466361	N	N	0	N	N
45	20240524	130257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4475	-25	5	-0.56	60045775	13455	21.41	4500	4505	4440	5850	3150	4500	4462.71	54.88	-2725	4596	4547	4466	4417	4336	4572	4442	95	1350	500	3240	5	1	19072280	853	7.41	0.33	12	0.07	604.00	13635.00	5680	20230518	-21.21	3980	20231101	12.44	5100	-12.25	20240307	4070	9.95	20240419	5540	-19.22	20230524	3980	12.44	20231101	0.94	N	013870	500	95 억	10466361	N	N	0	N	N
46	20240524	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4450	-50	5	-1.11	45394740	10171	16.18	4500	4505	4440	5850	3150	4500	4463.15	54.88	-1793	4596	4547	4466	4417	4336	4572	4442	95	1350	500	3240	5	1	19072280	849	7.37	0.33	12	0.05	604.00	13635.00	5680	20230518	-21.65	3980	20231101	11.81	5100	-12.75	20240307	4070	9.34	20240419	5540	-19.68	20230524	3980	11.81	20231101	0.94	N	013870	500	95 억	10466361	N	N	0	N	N
47	20240524	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4470	-30	5	-0.67	34666520	7758	12.34	4500	4505	4445	5850	3150	4500	4468.48	54.88	-1046	4596	4547	4466	4417	4336	4572	4442	95	1350	500	3240	5	1	19072280	853	7.40	0.33	12	0.04	604.00	13635.00	5680	20230518	-21.30	3980	20231101	12.31	5100	-12.35	20240307	4070	9.83	20240419	5540	-19.31	20230524	3980	12.31	20231101	0.94	N	013870	500	95 억	10466361	N	N	0	N	N
48	20240524	100259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4480	-20	5	-0.44	31787890	7113	11.32	4500	4505	4445	5850	3150	4500	4468.98	54.88	-1041	4596	4547	4466	4417	4336	4572	4442	95	1350	500	3240	5	1	19072280	854	7.42	0.33	12	0.04	604.00	13635.00	5680	20230518	-21.13	3980	20231101	12.56	5100	-12.16	20240307	4070	10.07	20240419	5540	-19.13	20230524	3980	12.56	20231101	0.94	N	013870	500	95 억	10466361	N	N	0	N	N
49	20240524	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4505	5	2	0.11	6063395	1348	2.14	4500	4505	4490	5850	3150	4500	4498.06	54.88	-461	4596	4547	4466	4417	4336	4572	4442	95	1350	500	3240	5	1	19072280	859	7.46	0.33	12	0.01	604.00	13635.00	5680	20230518	-20.69	3980	20231101	13.19	5100	-11.67	20240307	4070	10.69	20240419	5540	-18.68	20230524	3980	13.19	20231101	0.94	N	013870	500	95 억	10466361	N	N	0	N	N
50	20240523	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4500	130	2	2.97	277994115	62351	222.00	4385	4515	4385	5680	3060	4370	4458.53	54.82	11026	4443	4406	4358	4321	4273	4425	4340	95	1310	500	3140	5	1	19072280	858	7.45	0.33	12	0.33	604.00	13635.00	5680	20230518	-20.77	3980	20231101	13.07	5100	-11.76	20240307	4070	10.57	20240419	5640	-20.21	20230523	3980	13.07	20231101	0.95	N	013870	500	95 억	10455447	N	N	0	N	N
51	20240523	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4465	95	2	2.17	232122230	52143	185.65	4385	4515	4385	5680	3060	4370	4451.65	54.82	10619	4443	4406	4358	4321	4273	4425	4340	95	1310	500	3140	5	1	19072280	852	7.39	0.33	12	0.27	604.00	13635.00	5680	20230518	-21.39	3980	20231101	12.19	5100	-12.45	20240307	4070	9.71	20240419	5640	-20.83	20230523	3980	12.19	20231101	0.95	N	013870	500	95 억	10455447	N	N	0	N	N
52	20240523	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4465	95	2	2.17	212935940	47840	170.33	4385	4515	4385	5680	3060	4370	4451.00	54.82	10263	4443	4406	4358	4321	4273	4425	4340	95	1310	500	3140	5	1	19072280	852	7.39	0.33	12	0.25	604.00	13635.00	5680	20230518	-21.39	3980	20231101	12.19	5100	-12.45	20240307	4070	9.71	20240419	5640	-20.83	20230523	3980	12.19	20231101	0.95	N	013870	500	95 억	10455447	N	N	0	N	N
53	20240523	130257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4480	110	2	2.52	134408175	30313	107.93	4385	4480	4385	5680	3060	4370	4434.01	54.82	8173	4443	4406	4358	4321	4273	4425	4340	95	1310	500	3140	5	1	19072280	854	7.42	0.33	12	0.16	604.00	13635.00	5680	20230518	-21.13	3980	20231101	12.56	5100	-12.16	20240307	4070	10.07	20240419	5640	-20.57	20230523	3980	12.56	20231101	0.95	N	013870	500	95 억	10455447	N	N	0	N	N
54	20240523	120256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4450	80	2	1.83	104757225	23667	84.27	4385	4470	4385	5680	3060	4370	4426.30	54.82	6283	4443	4406	4358	4321	4273	4425	4340	95	1310	500	3140	5	1	19072280	849	7.37	0.33	12	0.12	604.00	13635.00	5680	20230518	-21.65	3980	20231101	11.81	5100	-12.75	20240307	4070	9.34	20240419	5640	-21.10	20230523	3980	11.81	20231101	0.95	N	013870	500	95 억	10455447	N	N	0	N	N
55	20240523	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4420	50	2	1.14	64811955	14688	52.30	4385	4440	4385	5680	3060	4370	4412.58	54.82	3580	4443	4406	4358	4321	4273	4425	4340	95	1310	500	3140	5	1	19072280	843	7.32	0.32	12	0.08	604.00	13635.00	5680	20230518	-22.18	3980	20231101	11.06	5100	-13.33	20240307	4070	8.60	20240419	5640	-21.63	20230523	3980	11.06	20231101	0.95	N	013870	500	95 억	10455447	N	N	0	N	N
56	20240523	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4390	20	2	0.46	23261840	5290	18.84	4385	4415	4385	5680	3060	4370	4397.32	54.82	412	4443	4406	4358	4321	4273	4425	4340	95	1310	500	3140	5	1	19072280	837	7.27	0.32	12	0.03	604.00	13635.00	5680	20230518	-22.71	3980	20231101	10.30	5100	-13.92	20240307	4070	7.86	20240419	5640	-22.16	20230523	3980	10.30	20231101	0.95	N	013870	500	95 억	10455447	N	N	0	N	N
57	20240523	090257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4415	45	2	1.03	5679785	1292	4.60	4385	4415	4385	5680	3060	4370	4396.12	54.82	411	4443	4406	4358	4321	4273	4425	4340	95	1310	500	3140	5	1	19072280	842	7.31	0.32	12	0.01	604.00	13635.00	5680	20230518	-22.27	3980	20231101	10.93	5100	-13.43	20240307	4070	8.48	20240419	5640	-21.72	20230523	3980	10.93	20231101	0.95	N	013870	500	95 억	10455447	N	N	0	N	N
58	20240522	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4370	35	2	0.81	121403305	27882	308.91	4320	4395	4310	5630	3035	4335	4354.05	54.81	2265	4401	4367	4336	4302	4271	4352	4287	95	1295	500	3120	5	1	19072280	833	7.24	0.32	12	0.15	604.00	13635.00	5760	20230515	-24.13	3980	20231101	9.80	5100	-14.31	20240307	4070	7.37	20240419	5650	-22.65	20230522	3980	9.80	20231101	0.92	N	013870	500	95 억	10453332	N	N	5	N	N
59	20240522	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4370	35	2	0.81	111953585	25720	284.95	4320	4395	4310	5630	3035	4335	4352.78	54.81	1939	4401	4367	4336	4302	4271	4352	4287	95	1295	500	3120	5	1	19072280	833	7.24	0.32	12	0.13	604.00	13635.00	5760	20230515	-24.13	3980	20231101	9.80	5100	-14.31	20240307	4070	7.37	20240419	5650	-22.65	20230522	3980	9.80	20231101	0.92	N	013870	500	95 억	10453332	N	N	5	N	N
60	20240522	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4390	55	2	1.27	86748635	19939	220.91	4320	4395	4310	5630	3035	4335	4350.70	54.81	2117	4401	4367	4336	4302	4271	4352	4287	95	1295	500	3120	5	1	19072280	837	7.27	0.32	12	0.10	604.00	13635.00	5760	20230515	-23.78	3980	20231101	10.30	5100	-13.92	20240307	4070	7.86	20240419	5650	-22.30	20230522	3980	10.30	20231101	0.92	N	013870	500	95 억	10453332	N	N	5	N	N
61	20240522	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4345	10	2	0.23	61847625	14232	157.68	4320	4395	4310	5630	3035	4335	4345.67	54.81	2032	4401	4367	4336	4302	4271	4352	4287	95	1295	500	3120	5	1	19072280	829	7.19	0.32	12	0.07	604.00	13635.00	5760	20230515	-24.57	3980	20231101	9.17	5100	-14.80	20240307	4070	6.76	20240419	5650	-23.10	20230522	3980	9.17	20231101	0.92	N	013870	500	95 억	10453332	N	N	5	N	N
62	20240522	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4350	15	2	0.35	55176850	12698	140.68	4320	4395	4310	5630	3035	4335	4345.32	54.81	2102	4401	4367	4336	4302	4271	4352	4287	95	1295	500	3120	5	1	19072280	830	7.20	0.32	12	0.07	604.00	13635.00	5760	20230515	-24.48	3980	20231101	9.30	5100	-14.71	20240307	4070	6.88	20240419	5650	-23.01	20230522	3980	9.30	20231101	0.92	N	013870	500	95 억	10453332	N	N	5	N	N
63	20240522	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4355	20	2	0.46	49414005	11371	125.98	4320	4395	4310	5630	3035	4335	4345.62	54.81	2041	4401	4367	4336	4302	4271	4352	4287	95	1295	500	3120	5	1	19072280	831	7.21	0.32	12	0.06	604.00	13635.00	5760	20230515	-24.39	3980	20231101	9.42	5100	-14.61	20240307	4070	7.00	20240419	5650	-22.92	20230522	3980	9.42	20231101	0.92	N	013870	500	95 억	10453332	N	N	5	N	N
64	20240522	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4365	30	2	0.69	39890920	9180	101.71	4320	4395	4310	5630	3035	4335	4345.42	54.81	2002	4401	4367	4336	4302	4271	4352	4287	95	1295	500	3120	5	1	19072280	833	7.23	0.32	12	0.05	604.00	13635.00	5760	20230515	-24.22	3980	20231101	9.67	5100	-14.41	20240307	4070	7.25	20240419	5650	-22.74	20230522	3980	9.67	20231101	0.92	N	013870	500	95 억	10453332	N	N	5	N	N
65	20240522	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4340	5	2	0.12	185670	43	0.48	4320	4340	4315	5630	3035	4335	4317.91	54.81	18	4401	4367	4336	4302	4271	4352	4287	95	1295	500	3120	5	1	19072280	828	7.19	0.32	12	0.00	604.00	13635.00	5760	20230515	-24.65	3980	20231101	9.05	5100	-14.90	20240307	4070	6.63	20240419	5650	-23.19	20230522	3980	9.05	20231101	0.92	N	013870	500	95 억	10453332	N	N	5	N	N
66	20240521	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4335	-25	5	-0.57	39139540	9026	51.28	4345	4370	4305	5660	3055	4360	4336.31	54.81	-199	4406	4382	4356	4332	4306	4395	4345	95	1300	500	3130	5	1	19072280	827	7.18	0.32	12	0.05	604.00	13635.00	5790	20230512	-25.13	3980	20231101	8.92	5100	-15.00	20240307	4070	6.51	20240419	5650	-23.27	20230522	3980	8.92	20231101	0.94	N	013870	500	95 억	10453544	N	N	5	N	N
67	20240521	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4310	-50	5	-1.15	35947975	8289	47.09	4345	4370	4305	5660	3055	4360	4336.83	54.81	61	4406	4382	4356	4332	4306	4395	4345	95	1300	500	3130	5	1	19072280	822	7.14	0.32	12	0.04	604.00	13635.00	5790	20230512	-25.56	3980	20231101	8.29	5100	-15.49	20240307	4070	5.90	20240419	5650	-23.72	20230522	3980	8.29	20231101	0.94	N	013870	500	95 억	10453544	N	N	8	N	N
68	20240521	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4325	-35	5	-0.80	33455610	7712	43.82	4345	4370	4320	5660	3055	4360	4338.12	54.81	259	4406	4382	4356	4332	4306	4395	4345	95	1300	500	3130	5	1	19072280	825	7.16	0.32	12	0.04	604.00	13635.00	5790	20230512	-25.30	3980	20231101	8.67	5100	-15.20	20240307	4070	6.27	20240419	5650	-23.45	20230522	3980	8.67	20231101	0.94	N	013870	500	95 억	10453544	N	N	8	N	N
69	20240521	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4340	-20	5	-0.46	28440240	6553	37.23	4345	4370	4320	5660	3055	4360	4340.03	54.81	1069	4406	4382	4356	4332	4306	4395	4345	95	1300	500	3130	5	1	19072280	828	7.19	0.32	12	0.03	604.00	13635.00	5790	20230512	-25.04	3980	20231101	9.05	5100	-14.90	20240307	4070	6.63	20240419	5650	-23.19	20230522	3980	9.05	20231101	0.94	N	013870	500	95 억	10453544	N	N	8	N	N
70	20240521	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4340	-20	5	-0.46	17333855	3987	22.65	4345	4370	4335	5660	3055	4360	4347.59	54.81	-1	4406	4382	4356	4332	4306	4395	4345	95	1300	500	3130	5	1	19072280	828	7.19	0.32	12	0.02	604.00	13635.00	5790	20230512	-25.04	3980	20231101	9.05	5100	-14.90	20240307	4070	6.63	20240419	5650	-23.19	20230522	3980	9.05	20231101	0.94	N	013870	500	95 억	10453544	N	N	8	N	N
71	20240521	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4365	5	2	0.11	10237880	2354	13.37	4345	4370	4335	5660	3055	4360	4349.14	54.81	-1	4406	4382	4356	4332	4306	4395	4345	95	1300	500	3130	5	1	19072280	833	7.23	0.32	12	0.01	604.00	13635.00	5790	20230512	-24.61	3980	20231101	9.67	5100	-14.41	20240307	4070	7.25	20240419	5650	-22.74	20230522	3980	9.67	20231101	0.94	N	013870	500	95 억	10453544	N	N	8	N	N
72	20240521	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4335	-25	5	-0.57	7870685	1809	10.28	4345	4360	4335	5660	3055	4360	4350.85	54.81	0	4406	4382	4356	4332	4306	4395	4345	95	1300	500	3130	5	1	19072280	827	7.18	0.32	12	0.01	604.00	13635.00	5790	20230512	-25.13	3980	20231101	8.92	5100	-15.00	20240307	4070	6.51	20240419	5650	-23.27	20230522	3980	8.92	20231101	0.94	N	013870	500	95 억	10453544	N	N	8	N	N
73	20240521	090253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4350	-10	5	-0.23	1551295	357	2.03	4345	4350	4345	5660	3055	4360	4345.36	54.81	0	4406	4382	4356	4332	4306	4395	4345	95	1300	500	3130	5	1	19072280	830	7.20	0.32	12	0.00	604.00	13635.00	5790	20230512	-24.87	3980	20231101	9.30	5100	-14.71	20240307	4070	6.88	20240419	5650	-23.01	20230522	3980	9.30	20231101	0.94	N	013870	500	95 억	10453544	N	N	8	N	N
74	20240517	160256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4360	45	2	1.04	66520950	15373	53.51	4325	4370	4300	5600	3025	4315	4327.12	54.82	-471	4411	4362	4326	4277	4241	4345	4260	95	1285	500	3100	5	1	19072280	832	7.22	0.32	12	0.08	604.00	13635.00	5790	20230512	-24.70	3980	20231101	9.55	5100	-14.51	20240307	4070	7.13	20240419	5680	-23.24	20230518	3980	9.55	20231101	0.94	N	013870	500	95 억	10454565	N	N	1	N	N
75	20240517	150258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4345	30	2	0.70	58556095	13541	47.14	4325	4370	4300	5600	3025	4315	4324.36	54.82	222	4411	4362	4326	4277	4241	4345	4260	95	1285	500	3100	5	1	19072280	829	7.19	0.32	12	0.07	604.00	13635.00	5790	20230512	-24.96	3980	20231101	9.17	5100	-14.80	20240307	4070	6.76	20240419	5680	-23.50	20230518	3980	9.17	20231101	0.94	N	013870	500	95 억	10454565	N	N	12	N	N
76	20240517	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4320	5	2	0.12	48365215	11185	38.94	4325	4370	4300	5600	3025	4315	4324.11	54.82	295	4411	4362	4326	4277	4241	4345	4260	95	1285	500	3100	5	1	19072280	824	7.15	0.32	12	0.06	604.00	13635.00	5790	20230512	-25.39	3980	20231101	8.54	5100	-15.29	20240307	4070	6.14	20240419	5680	-23.94	20230518	3980	8.54	20231101	0.94	N	013870	500	95 억	10454565	N	N	12	N	N
77	20240517	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4320	5	2	0.12	45141315	10437	36.33	4325	4370	4300	5600	3025	4315	4325.12	54.82	-141	4411	4362	4326	4277	4241	4345	4260	95	1285	500	3100	5	1	19072280	824	7.15	0.32	12	0.05	604.00	13635.00	5790	20230512	-25.39	3980	20231101	8.54	5100	-15.29	20240307	4070	6.14	20240419	5680	-23.94	20230518	3980	8.54	20231101	0.94	N	013870	500	95 억	10454565	N	N	12	N	N
78	20240517	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4315	0	3	0.00	41017795	9483	33.01	4325	4370	4300	5600	3025	4315	4325.40	54.82	-141	4411	4362	4326	4277	4241	4345	4260	95	1285	500	3100	5	1	19072280	823	7.14	0.32	12	0.05	604.00	13635.00	5790	20230512	-25.47	3980	20231101	8.42	5100	-15.39	20240307	4070	6.02	20240419	5680	-24.03	20230518	3980	8.42	20231101	0.94	N	013870	500	95 억	10454565	N	N	12	N	N
79	20240517	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4330	15	2	0.35	36499800	8437	29.37	4325	4370	4300	5600	3025	4315	4326.16	54.82	-159	4411	4362	4326	4277	4241	4345	4260	95	1285	500	3100	5	1	19072280	826	7.17	0.32	12	0.04	604.00	13635.00	5790	20230512	-25.22	3980	20231101	8.79	5100	-15.10	20240307	4070	6.39	20240419	5680	-23.77	20230518	3980	8.79	20231101	0.94	N	013870	500	95 억	10454565	N	N	12	N	N
80	20240517	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4325	10	2	0.23	17476315	4045	14.08	4325	4330	4310	5600	3025	4315	4320.47	54.82	-213	4411	4362	4326	4277	4241	4345	4260	95	1285	500	3100	5	1	19072280	825	7.16	0.32	12	0.02	604.00	13635.00	5790	20230512	-25.30	3980	20231101	8.67	5100	-15.20	20240307	4070	6.27	20240419	5680	-23.86	20230518	3980	8.67	20231101	0.94	N	013870	500	95 억	10454565	N	N	12	N	N
81	20240517	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4330	15	2	0.35	2473905	572	1.99	4325	4330	4325	5600	3025	4315	4325.01	54.82	-84	4411	4362	4326	4277	4241	4345	4260	95	1285	500	3100	5	1	19072280	826	7.17	0.32	12	0.00	604.00	13635.00	5790	20230512	-25.22	3980	20231101	8.79	5100	-15.10	20240307	4070	6.39	20240419	5680	-23.77	20230518	3980	8.79	20231101	0.94	N	013870	500	95 억	10454565	N	N	12	N	N
82	20240516	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4315	-10	5	-0.23	123664625	28588	226.94	4325	4375	4290	5620	3030	4325	4325.75	54.83	-3626	4375	4350	4305	4280	4235	4362	4292	95	1295	500	3110	5	1	19072280	823	7.14	0.32	12	0.15	604.00	13635.00	5790	20230512	-25.47	3980	20231101	8.42	5100	-15.39	20240307	4070	6.02	20240419	5680	-24.03	20230518	3980	8.42	20231101	0.93	N	013870	500	95 억	10458191	N	N	12	N	N
83	20240516	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4325	0	3	0.00	101002725	23316	185.09	4325	4375	4290	5620	3030	4325	4331.91	54.83	-4230	4375	4350	4305	4280	4235	4362	4292	95	1295	500	3110	5	1	19072280	825	7.16	0.32	12	0.12	604.00	13635.00	5790	20230512	-25.30	3980	20231101	8.67	5100	-15.20	20240307	4070	6.27	20240419	5680	-23.86	20230518	3980	8.67	20231101	0.93	N	013870	500	95 억	10458191	N	N	9	N	N
84	20240516	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4320	-5	5	-0.12	55006015	12763	101.32	4325	4340	4290	5620	3030	4325	4309.80	54.83	1267	4375	4350	4305	4280	4235	4362	4292	95	1295	500	3110	5	1	19072280	824	7.15	0.32	12	0.07	604.00	13635.00	5790	20230512	-25.39	3980	20231101	8.54	5100	-15.29	20240307	4070	6.14	20240419	5680	-23.94	20230518	3980	8.54	20231101	0.93	N	013870	500	95 억	10458191	N	N	9	N	N
85	20240516	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4330	5	2	0.12	45384735	10529	83.58	4325	4340	4290	5620	3030	4325	4310.45	54.83	1265	4375	4350	4305	4280	4235	4362	4292	95	1295	500	3110	5	1	19072280	826	7.17	0.32	12	0.06	604.00	13635.00	5790	20230512	-25.22	3980	20231101	8.79	5100	-15.10	20240307	4070	6.39	20240419	5680	-23.77	20230518	3980	8.79	20231101	0.93	N	013870	500	95 억	10458191	N	N	9	N	N
86	20240516	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4330	5	2	0.12	30814250	7149	56.75	4325	4340	4290	5620	3030	4325	4310.29	54.83	1265	4375	4350	4305	4280	4235	4362	4292	95	1295	500	3110	5	1	19072280	826	7.17	0.32	12	0.04	604.00	13635.00	5790	20230512	-25.22	3980	20231101	8.79	5100	-15.10	20240307	4070	6.39	20240419	5680	-23.77	20230518	3980	8.79	20231101	0.93	N	013870	500	95 억	10458191	N	N	9	N	N
87	20240516	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4330	5	2	0.12	27856895	6463	51.31	4325	4340	4290	5620	3030	4325	4310.21	54.83	1263	4375	4350	4305	4280	4235	4362	4292	95	1295	500	3110	5	1	19072280	826	7.17	0.32	12	0.03	604.00	13635.00	5790	20230512	-25.22	3980	20231101	8.79	5100	-15.10	20240307	4070	6.39	20240419	5680	-23.77	20230518	3980	8.79	20231101	0.93	N	013870	500	95 억	10458191	N	N	9	N	N
88	20240516	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4310	-15	5	-0.35	19669190	4565	36.24	4325	4340	4290	5620	3030	4325	4308.69	54.83	1263	4375	4350	4305	4280	4235	4362	4292	95	1295	500	3110	5	1	19072280	822	7.14	0.32	12	0.02	604.00	13635.00	5790	20230512	-25.56	3980	20231101	8.29	5100	-15.49	20240307	4070	5.90	20240419	5680	-24.12	20230518	3980	8.29	20231101	0.93	N	013870	500	95 억	10458191	N	N	9	N	N
89	20240516	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4325	0	3	0.00	0	0	0.00	0	0	0	5620	3030	4325	0.00	54.83	0	4375	4350	4305	4280	4235	4362	4292	95	1295	500	3110	5	1	19072280	825	7.16	0.32	12	0.00	604.00	13635.00	5790	20230512	-25.30	3980	20231101	8.67	5100	-15.20	20240307	4070	6.27	20240419	5680	-23.86	20230518	3980	8.67	20231101	0.93	N	013870	500	95 억	10458191	N	N	9	N	N
90	20240514	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4325	20	2	0.46	53491240	12472	66.87	4285	4330	4260	5590	3015	4305	4288.89	54.83	797	4501	4402	4331	4232	4161	4367	4197	95	1285	500	3090	5	1	19072280	825	7.16	0.32	12	0.07	604.00	13635.00	5790	20230512	-25.30	3980	20231101	8.67	5100	-15.20	20240307	4070	6.27	20240419	5760	-24.91	20230515	3980	8.67	20231101	0.93	N	013870	500	95 억	10457095	N	N	9	N	N
91	20240514	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4330	25	2	0.58	53119290	12386	66.41	4285	4330	4260	5590	3015	4305	4288.66	54.83	810	4501	4402	4331	4232	4161	4367	4197	95	1285	500	3090	5	1	19072280	826	7.17	0.32	12	0.06	604.00	13635.00	5790	20230512	-25.22	3980	20231101	8.79	5100	-15.10	20240307	4070	6.39	20240419	5760	-24.83	20230515	3980	8.79	20231101	0.93	N	013870	500	95 억	10457095	N	N	4	N	N
92	20240514	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4315	10	2	0.23	50653855	11813	63.34	4285	4330	4260	5590	3015	4305	4287.98	54.83	725	4501	4402	4331	4232	4161	4367	4197	95	1285	500	3090	5	1	19072280	823	7.14	0.32	12	0.06	604.00	13635.00	5790	20230512	-25.47	3980	20231101	8.42	5100	-15.39	20240307	4070	6.02	20240419	5760	-25.09	20230515	3980	8.42	20231101	0.93	N	013870	500	95 억	10457095	N	N	4	N	N
93	20240514	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4300	-5	5	-0.12	46708825	10896	58.42	4285	4330	4260	5590	3015	4305	4286.79	54.83	1005	4501	4402	4331	4232	4161	4367	4197	95	1285	500	3090	5	1	19072280	820	7.12	0.32	12	0.06	604.00	13635.00	5790	20230512	-25.73	3980	20231101	8.04	5100	-15.69	20240307	4070	5.65	20240419	5760	-25.35	20230515	3980	8.04	20231101	0.93	N	013870	500	95 억	10457095	N	N	4	N	N
94	20240514	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4285	-20	5	-0.46	36020200	8407	45.08	4285	4330	4260	5590	3015	4305	4284.55	54.83	1045	4501	4402	4331	4232	4161	4367	4197	95	1285	500	3090	5	1	19072280	817	7.09	0.31	12	0.04	604.00	13635.00	5790	20230512	-25.99	3980	20231101	7.66	5100	-15.98	20240307	4070	5.28	20240419	5760	-25.61	20230515	3980	7.66	20231101	0.93	N	013870	500	95 억	10457095	N	N	4	N	N
95	20240514	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4305	0	3	0.00	18597245	4330	23.22	4285	4330	4270	5590	3015	4305	4294.98	54.83	254	4501	4402	4331	4232	4161	4367	4197	95	1285	500	3090	5	1	19072280	821	7.13	0.32	12	0.02	604.00	13635.00	5790	20230512	-25.65	3980	20231101	8.17	5100	-15.59	20240307	4070	5.77	20240419	5760	-25.26	20230515	3980	8.17	20231101	0.93	N	013870	500	95 억	10457095	N	N	4	N	N
96	20240514	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4300	-5	5	-0.12	10569815	2460	13.19	4285	4330	4270	5590	3015	4305	4296.67	54.83	233	4501	4402	4331	4232	4161	4367	4197	95	1285	500	3090	5	1	19072280	820	7.12	0.32	12	0.01	604.00	13635.00	5790	20230512	-25.73	3980	20231101	8.04	5100	-15.69	20240307	4070	5.65	20240419	5760	-25.35	20230515	3980	8.04	20231101	0.93	N	013870	500	95 억	10457095	N	N	4	N	N
97	20240514	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4305	0	3	0.00	480180	112	0.60	4285	4305	4285	5590	3015	4305	4287.32	54.83	-2	4501	4402	4331	4232	4161	4367	4197	95	1285	500	3090	5	1	19072280	821	7.13	0.32	12	0.00	604.00	13635.00	5790	20230512	-25.65	3980	20231101	8.17	5100	-15.59	20240307	4070	5.77	20240419	5760	-25.26	20230515	3980	8.17	20231101	0.93	N	013870	500	95 억	10457095	N	N	4	N	N
98	20240513	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4305	-65	5	-1.49	80328535	18649	229.61	4370	4430	4260	5680	3060	4370	4307.39	54.82	-700	4470	4420	4390	4340	4310	4405	4325	95	1310	500	3140	5	1	19072280	821	7.13	0.32	12	0.10	604.00	13635.00	5790	20230512	-25.65	3980	20231101	8.17	5100	-15.59	20240307	4070	5.77	20240419	5760	-25.26	20230515	3980	8.17	20231101	0.93	N	013870	500	95 억	10456111	N	N	4	N	N
99	20240513	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4310	-60	5	-1.37	78460080	18215	224.27	4370	4430	4260	5680	3060	4370	4307.44	54.82	-586	4470	4420	4390	4340	4310	4405	4325	95	1310	500	3140	5	1	19072280	822	7.14	0.32	12	0.10	604.00	13635.00	5790	20230512	-25.56	3980	20231101	8.29	5100	-15.49	20240307	4070	5.90	20240419	5760	-25.17	20230515	3980	8.29	20231101	0.93	N	013870	500	95 억	10456111	N	N	0	N	N
100	20240513	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4315	-55	5	-1.26	76740390	17816	219.35	4370	4430	4260	5680	3060	4370	4307.39	54.82	-586	4470	4420	4390	4340	4310	4405	4325	95	1310	500	3140	5	1	19072280	823	7.14	0.32	12	0.09	604.00	13635.00	5790	20230512	-25.47	3980	20231101	8.42	5100	-15.39	20240307	4070	6.02	20240419	5760	-25.09	20230515	3980	8.42	20231101	0.93	N	013870	500	95 억	10456111	N	N	0	N	N
101	20240513	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4300	-70	5	-1.60	70790035	16430	202.29	4370	4430	4260	5680	3060	4370	4308.58	54.82	-1106	4470	4420	4390	4340	4310	4405	4325	95	1310	500	3140	5	1	19072280	820	7.12	0.32	12	0.09	604.00	13635.00	5790	20230512	-25.73	3980	20231101	8.04	5100	-15.69	20240307	4070	5.65	20240419	5760	-25.35	20230515	3980	8.04	20231101	0.93	N	013870	500	95 억	10456111	N	N	0	N	N
102	20240513	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4305	-65	5	-1.49	61533025	14276	175.77	4370	4430	4260	5680	3060	4370	4310.24	54.82	-777	4470	4420	4390	4340	4310	4405	4325	95	1310	500	3140	5	1	19072280	821	7.13	0.32	12	0.07	604.00	13635.00	5790	20230512	-25.65	3980	20231101	8.17	5100	-15.59	20240307	4070	5.77	20240419	5760	-25.26	20230515	3980	8.17	20231101	0.93	N	013870	500	95 억	10456111	N	N	0	N	N
103	20240513	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4290	-80	5	-1.83	54472940	12631	155.52	4370	4430	4260	5680	3060	4370	4312.64	54.82	-710	4470	4420	4390	4340	4310	4405	4325	95	1310	500	3140	5	1	19072280	818	7.10	0.31	12	0.07	604.00	13635.00	5790	20230512	-25.91	3980	20231101	7.79	5100	-15.88	20240307	4070	5.41	20240419	5760	-25.52	20230515	3980	7.79	20231101	0.93	N	013870	500	95 억	10456111	N	N	0	N	N
104	20240513	100253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4325	-45	5	-1.03	19730595	4530	55.77	4370	4430	4320	5680	3060	4370	4355.54	54.82	-128	4470	4420	4390	4340	4310	4405	4325	95	1310	500	3140	5	1	19072280	825	7.16	0.32	12	0.02	604.00	13635.00	5790	20230512	-25.30	3980	20231101	8.67	5100	-15.20	20240307	4070	6.27	20240419	5760	-24.91	20230515	3980	8.67	20231101	0.93	N	013870	500	95 억	10456111	N	N	0	N	N
105	20240513	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4405	35	2	0.80	966285	219	2.70	4370	4430	4370	5680	3060	4370	4412.26	54.82	-25	4470	4420	4390	4340	4310	4405	4325	95	1310	500	3140	5	1	19072280	840	7.29	0.32	12	0.00	604.00	13635.00	5790	20230512	-23.92	3980	20231101	10.68	5100	-13.63	20240307	4070	8.23	20240419	5760	-23.52	20230515	3980	10.68	20231101	0.93	N	013870	500	95 억	10456111	N	N	0	N	N
106	20240510	160246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4370	-35	5	-0.79	35687180	8122	49.14	4440	4440	4360	5720	3085	4405	4393.90	54.83	-1157	4468	4436	4408	4376	4348	4422	4362	95	1315	500	3170	5	1	19072280	833	7.24	0.32	12	0.04	604.00	13635.00	5790	20230512	-24.53	3980	20231101	9.80	5100	-14.31	20240307	4070	7.37	20240419	5790	-24.53	20230512	3980	9.80	20231101	0.92	N	013870	500	95 억	10457244	N	N	0	N	N
107	20240510	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4395	-10	5	-0.23	30619895	6962	42.12	4440	4440	4375	5720	3085	4405	4398.15	54.83	-1095	4468	4436	4408	4376	4348	4422	4362	95	1315	500	3170	5	1	19072280	838	7.28	0.32	12	0.04	604.00	13635.00	5790	20230512	-24.09	3980	20231101	10.43	5100	-13.82	20240307	4070	7.99	20240419	5790	-24.09	20230512	3980	10.43	20231101	0.92	N	013870	500	95 억	10457244	N	N	0	N	N
108	20240510	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4405	0	3	0.00	27480420	6246	37.79	4440	4440	4385	5720	3085	4405	4399.68	54.83	-1092	4468	4436	4408	4376	4348	4422	4362	95	1315	500	3170	5	1	19072280	840	7.29	0.32	12	0.03	604.00	13635.00	5790	20230512	-23.92	3980	20231101	10.68	5100	-13.63	20240307	4070	8.23	20240419	5790	-23.92	20230512	3980	10.68	20231101	0.92	N	013870	500	95 억	10457244	N	N	0	N	N
109	20240510	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4405	0	3	0.00	24758910	5628	34.05	4440	4440	4385	5720	3085	4405	4399.24	54.83	-1097	4468	4436	4408	4376	4348	4422	4362	95	1315	500	3170	5	1	19072280	840	7.29	0.32	12	0.03	604.00	13635.00	5790	20230512	-23.92	3980	20231101	10.68	5100	-13.63	20240307	4070	8.23	20240419	5790	-23.92	20230512	3980	10.68	20231101	0.92	N	013870	500	95 억	10457244	N	N	0	N	N
110	20240510	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4395	-10	5	-0.23	22325235	5075	30.70	4440	4440	4385	5720	3085	4405	4399.06	54.83	-1097	4468	4436	4408	4376	4348	4422	4362	95	1315	500	3170	5	1	19072280	838	7.28	0.32	12	0.03	604.00	13635.00	5790	20230512	-24.09	3980	20231101	10.43	5100	-13.82	20240307	4070	7.99	20240419	5790	-24.09	20230512	3980	10.43	20231101	0.92	N	013870	500	95 억	10457244	N	N	0	N	N
111	20240510	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4400	-5	5	-0.11	19520730	4437	26.84	4440	4440	4385	5720	3085	4405	4399.53	54.83	-985	4468	4436	4408	4376	4348	4422	4362	95	1315	500	3170	5	1	19072280	839	7.28	0.32	12	0.02	604.00	13635.00	5790	20230512	-24.01	3980	20231101	10.55	5100	-13.73	20240307	4070	8.11	20240419	5790	-24.01	20230512	3980	10.55	20231101	0.92	N	013870	500	95 억	10457244	N	N	0	N	N
112	20240510	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4405	0	3	0.00	13178695	2994	18.11	4440	4440	4395	5720	3085	4405	4401.70	54.83	-488	4468	4436	4408	4376	4348	4422	4362	95	1315	500	3170	5	1	19072280	840	7.29	0.32	12	0.02	604.00	13635.00	5790	20230512	-23.92	3980	20231101	10.68	5100	-13.63	20240307	4070	8.23	20240419	5790	-23.92	20230512	3980	10.68	20231101	0.92	N	013870	500	95 억	10457244	N	N	0	N	N
113	20240510	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4440	35	2	0.79	4440	1	0.01	4440	4440	4440	5720	3085	4405	4440.00	54.83	0	4468	4436	4408	4376	4348	4422	4362	95	1315	500	3170	5	1	19072280	847	7.35	0.33	12	0.00	604.00	13635.00	5790	20230512	-23.32	3980	20231101	11.56	5100	-12.94	20240307	4070	9.09	20240419	5790	-23.32	20230512	3980	11.56	20231101	0.92	N	013870	500	95 억	10457244	N	N	0	N	N
114	20240509	160250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4405	10	2	0.23	72937840	16528	155.72	4410	4440	4380	5710	3080	4395	4412.99	54.82	1978	4441	4417	4381	4357	4321	4430	4370	95	1315	500	3160	5	1	19072280	840	7.29	0.32	12	0.09	604.00	13635.00	5790	20230512	-23.92	3980	20231101	10.68	5100	-13.63	20240307	4070	8.23	20240419	5790	-23.92	20230512	3980	10.68	20231101	0.92	N	013870	500	95 억	10455279	N	N	0	N	N
115	20240509	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4410	15	2	0.34	64390575	14587	137.43	4410	4440	4380	5710	3080	4395	4414.24	54.82	2191	4441	4417	4381	4357	4321	4430	4370	95	1315	500	3160	5	1	19072280	841	7.30	0.32	12	0.08	604.00	13635.00	5790	20230512	-23.83	3980	20231101	10.80	5100	-13.53	20240307	4070	8.35	20240419	5790	-23.83	20230512	3980	10.80	20231101	0.92	N	013870	500	95 억	10455279	N	N	0	N	N
116	20240509	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4420	25	2	0.57	61596490	13953	131.46	4410	4440	4380	5710	3080	4395	4414.57	54.82	2122	4441	4417	4381	4357	4321	4430	4370	95	1315	500	3160	5	1	19072280	843	7.32	0.32	12	0.07	604.00	13635.00	5790	20230512	-23.66	3980	20231101	11.06	5100	-13.33	20240307	4070	8.60	20240419	5790	-23.66	20230512	3980	11.06	20231101	0.92	N	013870	500	95 억	10455279	N	N	0	N	N
117	20240509	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4420	25	2	0.57	60367730	13675	128.84	4410	4440	4380	5710	3080	4395	4414.46	54.82	2122	4441	4417	4381	4357	4321	4430	4370	95	1315	500	3160	5	1	19072280	843	7.32	0.32	12	0.07	604.00	13635.00	5790	20230512	-23.66	3980	20231101	11.06	5100	-13.33	20240307	4070	8.60	20240419	5790	-23.66	20230512	3980	11.06	20231101	0.92	N	013870	500	95 억	10455279	N	N	0	N	N
118	20240509	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4420	25	2	0.57	51376425	11636	109.63	4410	4440	4380	5710	3080	4395	4415.30	54.82	1902	4441	4417	4381	4357	4321	4430	4370	95	1315	500	3160	5	1	19072280	843	7.32	0.32	12	0.06	604.00	13635.00	5790	20230512	-23.66	3980	20231101	11.06	5100	-13.33	20240307	4070	8.60	20240419	5790	-23.66	20230512	3980	11.06	20231101	0.92	N	013870	500	95 억	10455279	N	N	0	N	N
119	20240509	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4420	25	2	0.57	41183425	9329	87.89	4410	4440	4380	5710	3080	4395	4414.56	54.82	1208	4441	4417	4381	4357	4321	4430	4370	95	1315	500	3160	5	1	19072280	843	7.32	0.32	12	0.05	604.00	13635.00	5790	20230512	-23.66	3980	20231101	11.06	5100	-13.33	20240307	4070	8.60	20240419	5790	-23.66	20230512	3980	11.06	20231101	0.92	N	013870	500	95 억	10455279	N	N	0	N	N
120	20240509	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4425	30	2	0.68	27373955	6210	58.51	4410	4425	4380	5710	3080	4395	4408.04	54.82	183	4441	4417	4381	4357	4321	4430	4370	95	1315	500	3160	5	1	19072280	844	7.33	0.32	12	0.03	604.00	13635.00	5790	20230512	-23.58	3980	20231101	11.18	5100	-13.24	20240307	4070	8.72	20240419	5790	-23.58	20230512	3980	11.18	20231101	0.92	N	013870	500	95 억	10455279	N	N	0	N	N
121	20240509	090243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4410	15	2	0.34	30870	7	0.07	4410	4410	4410	5710	3080	4395	4410.00	54.82	-1	4441	4417	4381	4357	4321	4430	4370	95	1315	500	3160	5	1	19072280	841	7.30	0.32	12	0.00	604.00	13635.00	5790	20230512	-23.83	3980	20231101	10.80	5100	-13.53	20240307	4070	8.35	20240419	5790	-23.83	20230512	3980	10.80	20231101	0.92	N	013870	500	95 억	10455279	N	N	0	N	N
122	20240508	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4395	50	2	1.15	44789450	10224	105.43	4345	4405	4345	5640	3045	4345	4380.81	54.81	2145	4425	4385	4365	4325	4305	4375	4315	95	1295	500	3120	5	1	19072280	838	7.28	0.32	12	0.05	604.00	13635.00	5790	20230512	-24.09	3980	20231101	10.43	5100	-13.82	20240307	4070	7.99	20240419	5790	-24.09	20230512	3980	10.43	20231101	0.92	N	013870	500	95 억	10453130	N	N	1	N	N
123	20240508	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4390	45	2	1.04	41608150	9500	97.97	4345	4405	4345	5640	3045	4345	4379.81	54.81	2149	4425	4385	4365	4325	4305	4375	4315	95	1295	500	3120	5	1	19072280	837	7.27	0.32	12	0.05	604.00	13635.00	5790	20230512	-24.18	3980	20231101	10.30	5100	-13.92	20240307	4070	7.86	20240419	5790	-24.18	20230512	3980	10.30	20231101	0.92	N	013870	500	95 억	10453130	N	N	1	N	N
124	20240508	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4395	50	2	1.15	31544600	7204	74.29	4345	4405	4345	5640	3045	4345	4378.76	54.81	2098	4425	4385	4365	4325	4305	4375	4315	95	1295	500	3120	5	1	19072280	838	7.28	0.32	12	0.04	604.00	13635.00	5790	20230512	-24.09	3980	20231101	10.43	5100	-13.82	20240307	4070	7.99	20240419	5790	-24.09	20230512	3980	10.43	20231101	0.92	N	013870	500	95 억	10453130	N	N	1	N	N
125	20240508	130240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4395	50	2	1.15	25732350	5879	60.63	4345	4405	4345	5640	3045	4345	4376.99	54.81	2048	4425	4385	4365	4325	4305	4375	4315	95	1295	500	3120	5	1	19072280	838	7.28	0.32	12	0.03	604.00	13635.00	5790	20230512	-24.09	3980	20231101	10.43	5100	-13.82	20240307	4070	7.99	20240419	5790	-24.09	20230512	3980	10.43	20231101	0.92	N	013870	500	95 억	10453130	N	N	1	N	N
126	20240508	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4400	55	2	1.27	22178240	5071	52.29	4345	4405	4345	5640	3045	4345	4373.54	54.81	1942	4425	4385	4365	4325	4305	4375	4315	95	1295	500	3120	5	1	19072280	839	7.28	0.32	12	0.03	604.00	13635.00	5790	20230512	-24.01	3980	20231101	10.55	5100	-13.73	20240307	4070	8.11	20240419	5790	-24.01	20230512	3980	10.55	20231101	0.92	N	013870	500	95 억	10453130	N	N	1	N	N
127	20240508	110304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4390	45	2	1.04	15893010	3642	37.56	4345	4390	4345	5640	3045	4345	4363.81	54.81	1884	4425	4385	4365	4325	4305	4375	4315	95	1295	500	3120	5	1	19072280	837	7.27	0.32	12	0.02	604.00	13635.00	5790	20230512	-24.18	3980	20231101	10.30	5100	-13.92	20240307	4070	7.86	20240419	5790	-24.18	20230512	3980	10.30	20231101	0.92	N	013870	500	95 억	10453130	N	N	1	N	N
128	20240508	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4385	40	2	0.92	12756395	2926	30.17	4345	4385	4345	5640	3045	4345	4359.67	54.81	1593	4425	4385	4365	4325	4305	4375	4315	95	1295	500	3120	5	1	19072280	836	7.26	0.32	12	0.02	604.00	13635.00	5790	20230512	-24.27	3980	20231101	10.18	5100	-14.02	20240307	4070	7.74	20240419	5790	-24.27	20230512	3980	10.18	20231101	0.92	N	013870	500	95 억	10453130	N	N	1	N	N
129	20240508	090242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4345	0	3	0.00	360635	83	0.86	4345	4345	4345	5640	3045	4345	4345.00	54.81	-10	4425	4385	4365	4325	4305	4375	4315	95	1295	500	3120	5	1	19072280	829	7.19	0.32	12	0.00	604.00	13635.00	5790	20230512	-24.96	3980	20231101	9.17	5100	-14.80	20240307	4070	6.76	20240419	5790	-24.96	20230512	3980	9.17	20231101	0.92	N	013870	500	95 억	10453130	N	N	1	N	N
130	20240503	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4395	5	2	0.11	51792755	11856	94.33	4405	4410	4350	5700	3075	4390	4368.48	54.81	-715	4443	4416	4373	4346	4303	4430	4360	95	1310	500	3160	5	1	19072280	838	7.28	0.32	12	0.06	604.00	13635.00	5790	20230512	-24.09	3980	20231101	10.43	5100	-13.82	20240307	4070	7.99	20240419	5790	-24.09	20230512	3980	10.43	20231101	0.93	N	013870	500	95 억	10452964	N	N	24	N	N
131	20240503	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4355	-35	5	-0.80	50034510	11454	91.14	4405	4410	4350	5700	3075	4390	4368.30	54.81	-721	4443	4416	4373	4346	4303	4430	4360	95	1310	500	3160	5	1	19072280	831	7.21	0.32	12	0.06	604.00	13635.00	5790	20230512	-24.78	3980	20231101	9.42	5100	-14.61	20240307	4070	7.00	20240419	5790	-24.78	20230512	3980	9.42	20231101	0.93	N	013870	500	95 억	10452964	N	N	24	N	N
132	20240503	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4370	-20	5	-0.46	26577985	6069	48.29	4405	4410	4360	5700	3075	4390	4379.30	54.81	-931	4443	4416	4373	4346	4303	4430	4360	95	1310	500	3160	5	1	19072280	833	7.24	0.32	12	0.03	604.00	13635.00	5790	20230512	-24.53	3980	20231101	9.80	5100	-14.31	20240307	4070	7.37	20240419	5790	-24.53	20230512	3980	9.80	20231101	0.93	N	013870	500	95 억	10452964	N	N	24	N	N
133	20240503	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4370	-20	5	-0.46	12466525	2852	22.69	4405	4410	4360	5700	3075	4390	4371.15	54.81	-862	4443	4416	4373	4346	4303	4430	4360	95	1310	500	3160	5	1	19072280	833	7.24	0.32	12	0.01	604.00	13635.00	5790	20230512	-24.53	3980	20231101	9.80	5100	-14.31	20240307	4070	7.37	20240419	5790	-24.53	20230512	3980	9.80	20231101	0.93	N	013870	500	95 억	10452964	N	N	24	N	N
134	20240503	120248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4390	0	3	0.00	12291410	2812	22.37	4405	4410	4360	5700	3075	4390	4371.06	54.81	-839	4443	4416	4373	4346	4303	4430	4360	95	1310	500	3160	5	1	19072280	837	7.27	0.32	12	0.01	604.00	13635.00	5790	20230512	-24.18	3980	20231101	10.30	5100	-13.92	20240307	4070	7.86	20240419	5790	-24.18	20230512	3980	10.30	20231101	0.93	N	013870	500	95 억	10452964	N	N	24	N	N
135	20240503	110247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4365	-25	5	-0.57	11735595	2685	21.36	4405	4410	4360	5700	3075	4390	4370.80	54.81	-774	4443	4416	4373	4346	4303	4430	4360	95	1310	500	3160	5	1	19072280	833	7.23	0.32	12	0.01	604.00	13635.00	5790	20230512	-24.61	3980	20231101	9.67	5100	-14.41	20240307	4070	7.25	20240419	5790	-24.61	20230512	3980	9.67	20231101	0.93	N	013870	500	95 억	10452964	N	N	24	N	N
136	20240503	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4360	-30	5	-0.68	9403245	2151	17.11	4405	4410	4360	5700	3075	4390	4371.57	54.81	-353	4443	4416	4373	4346	4303	4430	4360	95	1310	500	3160	5	1	19072280	832	7.22	0.32	12	0.01	604.00	13635.00	5790	20230512	-24.70	3980	20231101	9.55	5100	-14.51	20240307	4070	7.13	20240419	5790	-24.70	20230512	3980	9.55	20231101	0.93	N	013870	500	95 억	10452964	N	N	24	N	N
137	20240503	090246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4390	0	3	0.00	519585	118	0.94	4405	4410	4390	5700	3075	4390	4403.26	54.81	-106	4443	4416	4373	4346	4303	4430	4360	95	1310	500	3160	5	1	19072280	837	7.27	0.32	12	0.00	604.00	13635.00	5790	20230512	-24.18	3980	20231101	10.30	5100	-13.92	20240307	4070	7.86	20240419	5790	-24.18	20230512	3980	10.30	20231101	0.93	N	013870	500	95 억	10452964	N	N	24	N	N
138	20240502	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4390	30	2	0.69	54958180	12568	126.55	4345	4400	4330	5660	3055	4360	4372.86	54.81	-985	4416	4387	4366	4337	4316	4402	4352	95	1300	500	3130	5	1	19072280	837	7.27	0.32	12	0.07	604.00	13635.00	5790	20230512	-24.18	3980	20231101	10.30	5100	-13.92	20240307	4070	7.86	20240419	5790	-24.18	20230512	3980	10.30	20231101	0.92	N	013870	500	95 억	10453962	N	N	24	N	N
139	20240502	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4375	15	2	0.34	34468740	7906	79.61	4345	4380	4330	5660	3055	4360	4359.82	54.81	-540	4416	4387	4366	4337	4316	4402	4352	95	1300	500	3130	5	1	19072280	834	7.24	0.32	12	0.04	604.00	13635.00	5790	20230512	-24.44	3980	20231101	9.92	5100	-14.22	20240307	4070	7.49	20240419	5790	-24.44	20230512	3980	9.92	20231101	0.92	N	013870	500	95 억	10453962	N	N	0	N	N
140	20240502	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4360	0	3	0.00	21539265	4950	49.84	4345	4380	4330	5660	3055	4360	4351.37	54.81	-551	4416	4387	4366	4337	4316	4402	4352	95	1300	500	3130	5	1	19072280	832	7.22	0.32	12	0.03	604.00	13635.00	5790	20230512	-24.70	3980	20231101	9.55	5100	-14.51	20240307	4070	7.13	20240419	5790	-24.70	20230512	3980	9.55	20231101	0.92	N	013870	500	95 억	10453962	N	N	0	N	N
141	20240502	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4370	10	2	0.23	16817790	3865	38.92	4345	4380	4330	5660	3055	4360	4351.30	54.81	-551	4416	4387	4366	4337	4316	4402	4352	95	1300	500	3130	5	1	19072280	833	7.24	0.32	12	0.02	604.00	13635.00	5790	20230512	-24.53	3980	20231101	9.80	5100	-14.31	20240307	4070	7.37	20240419	5790	-24.53	20230512	3980	9.80	20231101	0.92	N	013870	500	95 억	10453962	N	N	0	N	N
142	20240502	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4370	10	2	0.23	11727940	2695	27.14	4345	4380	4330	5660	3055	4360	4351.74	54.81	127	4416	4387	4366	4337	4316	4402	4352	95	1300	500	3130	5	1	19072280	833	7.24	0.32	12	0.01	604.00	13635.00	5790	20230512	-24.53	3980	20231101	9.80	5100	-14.31	20240307	4070	7.37	20240419	5790	-24.53	20230512	3980	9.80	20231101	0.92	N	013870	500	95 억	10453962	N	N	0	N	N
143	20240502	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4360	0	3	0.00	7458895	1712	17.24	4345	4380	4340	5660	3055	4360	4356.83	54.81	69	4416	4387	4366	4337	4316	4402	4352	95	1300	500	3130	5	1	19072280	832	7.22	0.32	12	0.01	604.00	13635.00	5790	20230512	-24.70	3980	20231101	9.55	5100	-14.51	20240307	4070	7.13	20240419	5790	-24.70	20230512	3980	9.55	20231101	0.92	N	013870	500	95 억	10453962	N	N	0	N	N
144	20240502	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4355	-5	5	-0.11	5330360	1223	12.31	4345	4380	4340	5660	3055	4360	4358.43	54.81	69	4416	4387	4366	4337	4316	4402	4352	95	1300	500	3130	5	1	19072280	831	7.21	0.32	12	0.01	604.00	13635.00	5790	20230512	-24.78	3980	20231101	9.42	5100	-14.61	20240307	4070	7.00	20240419	5790	-24.78	20230512	3980	9.42	20231101	0.92	N	013870	500	95 억	10453962	N	N	0	N	N
145	20240502	090244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4350	-10	5	-0.23	221700	51	0.51	4345	4350	4345	5660	3055	4360	4347.06	54.81	17	4416	4387	4366	4337	4316	4402	4352	95	1300	500	3130	5	1	19072280	830	7.20	0.32	12	0.00	604.00	13635.00	5790	20230512	-24.87	3980	20231101	9.30	5100	-14.71	20240307	4070	6.88	20240419	5790	-24.87	20230512	3980	9.30	20231101	0.92	N	013870	500	95 억	10453962	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History