KissMeData/004100/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160156	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2590	205	2	8.60	2287037585	893242	393.96	2385	2665	2385	3100	1670	2385	2560.30	1.89	128967	2485	2435	2370	2320	2255	2460	2345	184	715	500	1430	5	1	36700000	951	1295.00	0.96	12	2.43	2.00	2698.00	5230	20231201	-50.48	1420	20230726	82.39	3445	-24.82	20240102	1800	43.89	20240411	5230	-50.48	20231201	1420	82.39	20230726	0.93	N	004100	500	183 억	693490	N	N	0	N	N
3	20240531	150156	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2565	180	2	7.55	2208401270	862625	380.46	2385	2665	2385	3100	1670	2385	2560.09	1.89	126816	2485	2435	2370	2320	2255	2460	2345	184	715	500	1430	5	1	36700000	941	1282.50	0.95	12	2.35	2.00	2698.00	5230	20231201	-50.96	1420	20230726	80.63	3445	-25.54	20240102	1800	42.50	20240411	5230	-50.96	20231201	1420	80.63	20230726	0.93	N	004100	500	183 억	693490	N	N	0	N	N
4	20240531	140155	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2565	180	2	7.55	2083216935	813861	358.95	2385	2665	2385	3100	1670	2385	2559.67	1.89	135376	2485	2435	2370	2320	2255	2460	2345	184	715	500	1430	5	1	36700000	941	1282.50	0.95	12	2.22	2.00	2698.00	5230	20231201	-50.96	1420	20230726	80.63	3445	-25.54	20240102	1800	42.50	20240411	5230	-50.96	20231201	1420	80.63	20230726	0.93	N	004100	500	183 억	693490	N	N	0	N	N
5	20240531	130156	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2550	165	2	6.92	1986788505	776198	342.34	2385	2665	2385	3100	1670	2385	2559.64	1.89	127547	2485	2435	2370	2320	2255	2460	2345	184	715	500	1430	5	1	36700000	936	1275.00	0.95	12	2.11	2.00	2698.00	5230	20231201	-51.24	1420	20230726	79.58	3445	-25.98	20240102	1800	41.67	20240411	5230	-51.24	20231201	1420	79.58	20230726	0.93	N	004100	500	183 억	693490	N	N	0	N	N
6	20240531	120156	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2575	190	2	7.97	1667626520	652645	287.85	2385	2665	2385	3100	1670	2385	2555.18	1.89	98036	2485	2435	2370	2320	2255	2460	2345	184	715	500	1430	5	1	36700000	945	1287.50	0.95	12	1.78	2.00	2698.00	5230	20231201	-50.76	1420	20230726	81.34	3445	-25.25	20240102	1800	43.06	20240411	5230	-50.76	20231201	1420	81.34	20230726	0.93	N	004100	500	183 억	693490	N	N	0	N	N
7	20240531	110156	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2510	125	2	5.24	529772865	214578	94.64	2385	2530	2385	3100	1670	2385	2468.91	1.89	57998	2485	2435	2370	2320	2255	2460	2345	184	715	500	1430	5	1	36700000	921	1255.00	0.93	12	0.58	2.00	2698.00	5230	20231201	-52.01	1420	20230726	76.76	3445	-27.14	20240102	1800	39.44	20240411	5230	-52.01	20231201	1420	76.76	20230726	0.93	N	004100	500	183 억	693490	N	N	0	N	N
8	20240531	100156	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2430	45	2	1.89	164004115	67253	29.66	2385	2475	2385	3100	1670	2385	2438.61	1.89	660	2485	2435	2370	2320	2255	2460	2345	184	715	500	1430	5	1	36700000	892	1215.00	0.90	12	0.18	2.00	2698.00	5230	20231201	-53.54	1420	20230726	71.13	3445	-29.46	20240102	1800	35.00	20240411	5230	-53.54	20231201	1420	71.13	20230726	0.93	N	004100	500	183 억	693490	N	N	0	N	N
9	20240531	090156	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2400	15	2	0.63	2109665	884	0.39	2385	2400	2385	3100	1670	2385	2386.50	1.89	78	2485	2435	2370	2320	2255	2460	2345	184	715	500	1430	5	1	36700000	881	1200.00	0.89	12	0.00	2.00	2698.00	5230	20231201	-54.11	1420	20230726	69.01	3445	-30.33	20240102	1800	33.33	20240411	5230	-54.11	20231201	1420	69.01	20230726	0.93	N	004100	500	183 억	693490	N	N	0	N	N
10	20240530	160155	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2385	15	2	0.63	533756130	226150	69.29	2375	2420	2305	3080	1660	2370	2360.15	1.86	13611	2560	2465	2400	2305	2240	2432	2272	184	710	500	1420	5	1	36700000	875	1192.50	0.88	12	0.62	2.00	2698.00	5230	20231201	-54.40	1420	20230726	67.96	3445	-30.77	20240102	1800	32.50	20240411	5230	-54.40	20231201	1420	67.96	20230726	1.03	N	004100	500	183 억	684216	N	N	0	N	N
11	20240530	150155	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2395	25	2	1.05	504411190	213878	65.53	2375	2420	2305	3080	1660	2370	2358.41	1.86	16629	2560	2465	2400	2305	2240	2432	2272	184	710	500	1420	5	1	36700000	879	1197.50	0.89	12	0.58	2.00	2698.00	5230	20231201	-54.21	1420	20230726	68.66	3445	-30.48	20240102	1800	33.06	20240411	5230	-54.21	20231201	1420	68.66	20230726	1.03	N	004100	500	183 억	684216	N	N	0	N	N
12	20240530	140156	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2380	10	2	0.42	368386040	157095	48.13	2375	2400	2305	3080	1660	2370	2344.99	1.86	31133	2560	2465	2400	2305	2240	2432	2272	184	710	500	1420	5	1	36700000	873	1190.00	0.88	12	0.43	2.00	2698.00	5230	20231201	-54.49	1420	20230726	67.61	3445	-30.91	20240102	1800	32.22	20240411	5230	-54.49	20231201	1420	67.61	20230726	1.03	N	004100	500	183 억	684216	N	N	0	N	N
13	20240530	130156	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2380	10	2	0.42	323156125	138003	42.28	2375	2400	2305	3080	1660	2370	2341.66	1.86	29336	2560	2465	2400	2305	2240	2432	2272	184	710	500	1420	5	1	36700000	873	1190.00	0.88	12	0.38	2.00	2698.00	5230	20231201	-54.49	1420	20230726	67.61	3445	-30.91	20240102	1800	32.22	20240411	5230	-54.49	20231201	1420	67.61	20230726	1.03	N	004100	500	183 억	684216	N	N	0	N	N
14	20240530	120155	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2365	-5	5	-0.21	277978880	118914	36.43	2375	2400	2305	3080	1660	2370	2337.65	1.86	28602	2560	2465	2400	2305	2240	2432	2272	184	710	500	1420	5	1	36700000	868	1182.50	0.88	12	0.32	2.00	2698.00	5230	20231201	-54.78	1420	20230726	66.55	3445	-31.35	20240102	1800	31.39	20240411	5230	-54.78	20231201	1420	66.55	20230726	1.03	N	004100	500	183 억	684216	N	N	0	N	N
15	20240530	110155	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2385	15	2	0.63	238732340	102371	31.36	2375	2400	2305	3080	1660	2370	2332.03	1.86	36734	2560	2465	2400	2305	2240	2432	2272	184	710	500	1420	5	1	36700000	875	1192.50	0.88	12	0.28	2.00	2698.00	5230	20231201	-54.40	1420	20230726	67.96	3445	-30.77	20240102	1800	32.50	20240411	5230	-54.40	20231201	1420	67.96	20230726	1.03	N	004100	500	183 억	684216	N	N	0	N	N
16	20240530	100155	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2320	-50	5	-2.11	189522785	81523	24.98	2375	2390	2305	3080	1660	2370	2324.78	1.86	32528	2560	2465	2400	2305	2240	2432	2272	184	710	500	1420	5	1	36700000	851	1160.00	0.86	12	0.22	2.00	2698.00	5230	20231201	-55.64	1420	20230726	63.38	3445	-32.66	20240102	1800	28.89	20240411	5230	-55.64	20231201	1420	63.38	20230726	1.03	N	004100	500	183 억	684216	N	N	0	N	N
17	20240530	090156	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2370	0	3	0.00	4478185	1888	0.58	2375	2390	2360	3080	1660	2370	2371.92	1.86	-715	2560	2465	2400	2305	2240	2432	2272	184	710	500	1420	5	1	36700000	870	1185.00	0.88	12	0.01	2.00	2698.00	5230	20231201	-54.68	1420	20230726	66.90	3445	-31.20	20240102	1800	31.67	20240411	5230	-54.68	20231201	1420	66.90	20230726	1.03	N	004100	500	183 억	684216	N	N	0	N	N
18	20240529	160154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2370	-115	5	-4.63	782787025	324086	93.02	2455	2495	2335	3230	1740	2485	2415.46	1.92	-20565	2601	2542	2471	2412	2341	2572	2442	184	745	500	1490	5	1	36700000	870	1185.00	0.88	12	0.88	2.00	2698.00	5230	20231201	-54.68	1420	20230726	66.90	3445	-31.20	20240102	1800	31.67	20240411	5230	-54.68	20231201	1420	66.90	20230726	1.05	N	004100	500	183 억	704977	N	N	0	N	N
19	20240529	150155	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2370	-115	5	-4.63	724990425	299661	86.01	2455	2495	2335	3230	1740	2485	2419.37	1.92	-18291	2601	2542	2471	2412	2341	2572	2442	184	745	500	1490	5	1	36700000	870	1185.00	0.88	12	0.82	2.00	2698.00	5230	20231201	-54.68	1420	20230726	66.90	3445	-31.20	20240102	1800	31.67	20240411	5230	-54.68	20231201	1420	66.90	20230726	1.05	N	004100	500	183 억	704977	N	N	0	N	N
20	20240529	140155	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2410	-75	5	-3.02	591214270	243302	69.83	2455	2495	2335	3230	1740	2485	2429.96	1.92	-32469	2601	2542	2471	2412	2341	2572	2442	184	745	500	1490	5	1	36700000	884	1205.00	0.89	12	0.66	2.00	2698.00	5230	20231201	-53.92	1420	20230726	69.72	3445	-30.04	20240102	1800	33.89	20240411	5230	-53.92	20231201	1420	69.72	20230726	1.05	N	004100	500	183 억	704977	N	N	0	N	N
21	20240529	130155	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2430	-55	5	-2.21	405852200	166036	47.66	2455	2495	2400	3230	1740	2485	2444.36	1.92	-26719	2601	2542	2471	2412	2341	2572	2442	184	745	500	1490	5	1	36700000	892	1215.00	0.90	12	0.45	2.00	2698.00	5230	20231201	-53.54	1420	20230726	71.13	3445	-29.46	20240102	1800	35.00	20240411	5230	-53.54	20231201	1420	71.13	20230726	1.05	N	004100	500	183 억	704977	N	N	0	N	N
22	20240529	120156	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2445	-40	5	-1.61	267088470	108651	31.18	2455	2495	2430	3230	1740	2485	2458.22	1.92	-27182	2601	2542	2471	2412	2341	2572	2442	184	745	500	1490	5	1	36700000	897	1222.50	0.91	12	0.30	2.00	2698.00	5230	20231201	-53.25	1420	20230726	72.18	3445	-29.03	20240102	1800	35.83	20240411	5230	-53.25	20231201	1420	72.18	20230726	1.05	N	004100	500	183 억	704977	N	N	0	N	N
23	20240529	110155	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2455	-30	5	-1.21	218951745	88926	25.52	2455	2495	2430	3230	1740	2485	2462.18	1.92	-26785	2601	2542	2471	2412	2341	2572	2442	184	745	500	1490	5	1	36700000	901	1227.50	0.91	12	0.24	2.00	2698.00	5230	20231201	-53.06	1420	20230726	72.89	3445	-28.74	20240102	1800	36.39	20240411	5230	-53.06	20231201	1420	72.89	20230726	1.05	N	004100	500	183 억	704977	N	N	0	N	N
24	20240529	100154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2465	-20	5	-0.80	126420995	51114	14.67	2455	2495	2455	3230	1740	2485	2473.31	1.92	-22870	2601	2542	2471	2412	2341	2572	2442	184	745	500	1490	5	1	36700000	905	1232.50	0.91	12	0.14	2.00	2698.00	5230	20231201	-52.87	1420	20230726	73.59	3445	-28.45	20240102	1800	36.94	20240411	5230	-52.87	20231201	1420	73.59	20230726	1.05	N	004100	500	183 억	704977	N	N	0	N	N
25	20240529	090154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2480	-5	5	-0.20	11956655	4855	1.39	2455	2480	2455	3230	1740	2485	2462.74	1.92	42	2601	2542	2471	2412	2341	2572	2442	184	745	500	1490	5	1	36700000	910	1240.00	0.92	12	0.01	2.00	2698.00	5230	20231201	-52.58	1420	20230726	74.65	3445	-28.01	20240102	1800	37.78	20240411	5230	-52.58	20231201	1420	74.65	20230726	1.05	N	004100	500	183 억	704977	N	N	0	N	N
26	20240528	160154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2485	5	2	0.20	845845500	346000	144.73	2465	2530	2400	3220	1740	2480	2444.63	1.89	11064	2620	2550	2475	2405	2330	2585	2440	184	740	500	1480	5	1	36700000	912	1242.50	0.92	12	0.94	2.00	2698.00	5230	20231201	-52.49	1420	20230726	75.00	3445	-27.87	20240102	1800	38.06	20240411	5230	-52.49	20231201	1420	75.00	20230726	0.99	N	004100	500	183 억	692492	N	N	0	N	N
27	20240528	150154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2475	-5	5	-0.20	805286550	329636	137.89	2465	2530	2400	3220	1740	2480	2442.96	1.89	11859	2620	2550	2475	2405	2330	2585	2440	184	740	500	1480	5	1	36700000	908	1237.50	0.92	12	0.90	2.00	2698.00	5230	20231201	-52.68	1420	20230726	74.30	3445	-28.16	20240102	1800	37.50	20240411	5230	-52.68	20231201	1420	74.30	20230726	0.99	N	004100	500	183 억	692492	N	N	0	N	N
28	20240528	140156	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2465	-15	5	-0.60	746281205	305758	127.90	2465	2530	2400	3220	1740	2480	2440.76	1.89	16084	2620	2550	2475	2405	2330	2585	2440	184	740	500	1480	5	1	36700000	905	1232.50	0.91	12	0.83	2.00	2698.00	5230	20231201	-52.87	1420	20230726	73.59	3445	-28.45	20240102	1800	36.94	20240411	5230	-52.87	20231201	1420	73.59	20230726	0.99	N	004100	500	183 억	692492	N	N	0	N	N
29	20240528	130154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2500	20	2	0.81	636054270	261160	109.24	2465	2530	2400	3220	1740	2480	2435.50	1.89	24458	2620	2550	2475	2405	2330	2585	2440	184	740	500	1480	5	1	36700000	918	1250.00	0.93	12	0.71	2.00	2698.00	5230	20231201	-52.20	1420	20230726	76.06	3445	-27.43	20240102	1800	38.89	20240411	5230	-52.20	20231201	1420	76.06	20230726	0.99	N	004100	500	183 억	692492	N	N	0	N	N
30	20240528	120154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2430	-50	5	-2.02	489668290	201640	84.35	2465	2480	2400	3220	1740	2480	2428.43	1.89	3001	2620	2550	2475	2405	2330	2585	2440	184	740	500	1480	5	1	36700000	892	1215.00	0.90	12	0.55	2.00	2698.00	5230	20231201	-53.54	1420	20230726	71.13	3445	-29.46	20240102	1800	35.00	20240411	5230	-53.54	20231201	1420	71.13	20230726	0.99	N	004100	500	183 억	692492	N	N	0	N	N
31	20240528	110154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2415	-65	5	-2.62	438492990	180520	75.51	2465	2480	2400	3220	1740	2480	2429.05	1.89	10446	2620	2550	2475	2405	2330	2585	2440	184	740	500	1480	5	1	36700000	886	1207.50	0.90	12	0.49	2.00	2698.00	5230	20231201	-53.82	1420	20230726	70.07	3445	-29.90	20240102	1800	34.17	20240411	5230	-53.82	20231201	1420	70.07	20230726	0.99	N	004100	500	183 억	692492	N	N	0	N	N
32	20240528	100155	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2405	-75	5	-3.02	330042850	135466	56.66	2465	2480	2400	3220	1740	2480	2436.35	1.89	21476	2620	2550	2475	2405	2330	2585	2440	184	740	500	1480	5	1	36700000	883	1202.50	0.89	12	0.37	2.00	2698.00	5230	20231201	-54.02	1420	20230726	69.37	3445	-30.19	20240102	1800	33.61	20240411	5230	-54.02	20231201	1420	69.37	20230726	0.99	N	004100	500	183 억	692492	N	N	0	N	N
33	20240528	090154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2455	-25	5	-1.01	33587455	13643	5.71	2465	2480	2455	3220	1740	2480	2461.88	1.89	-2518	2620	2550	2475	2405	2330	2585	2440	184	740	500	1480	5	1	36700000	901	1227.50	0.91	12	0.04	2.00	2698.00	5230	20231201	-53.06	1420	20230726	72.89	3445	-28.74	20240102	1800	36.39	20240411	5230	-53.06	20231201	1420	72.89	20230726	0.99	N	004100	500	183 억	692492	N	N	0	N	N
34	20240527	160152	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2480	5	2	0.20	590323500	237990	92.12	2475	2545	2400	3215	1735	2475	2480.46	1.78	33454	2615	2545	2510	2440	2405	2527	2422	184	740	500	1480	5	1	36700000	910	1240.00	0.92	12	0.65	2.00	2698.00	5230	20231201	-52.58	1420	20230726	74.65	3445	-28.01	20240102	1800	37.78	20240411	5230	-52.58	20231201	1420	74.65	20230726	0.90	N	004100	500	183 억	653681	N	N	0	N	N
35	20240527	150153	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2460	-15	5	-0.61	568968565	229354	88.78	2475	2545	2400	3215	1735	2475	2480.74	1.78	35879	2615	2545	2510	2440	2405	2527	2422	184	740	500	1480	5	1	36700000	903	1230.00	0.91	12	0.62	2.00	2698.00	5230	20231201	-52.96	1420	20230726	73.24	3445	-28.59	20240102	1800	36.67	20240411	5230	-52.96	20231201	1420	73.24	20230726	0.90	N	004100	500	183 억	653681	N	N	0	N	N
36	20240527	140154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2460	-15	5	-0.61	419749320	168198	65.11	2475	2545	2440	3215	1735	2475	2495.57	1.78	13458	2615	2545	2510	2440	2405	2527	2422	184	740	500	1480	5	1	36700000	903	1230.00	0.91	12	0.46	2.00	2698.00	5230	20231201	-52.96	1420	20230726	73.24	3445	-28.59	20240102	1800	36.67	20240411	5230	-52.96	20231201	1420	73.24	20230726	0.90	N	004100	500	183 억	653681	N	N	0	N	N
37	20240527	130154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2490	15	2	0.61	334375670	133604	51.72	2475	2545	2475	3215	1735	2475	2502.74	1.78	6418	2615	2545	2510	2440	2405	2527	2422	184	740	500	1480	5	1	36700000	914	1245.00	0.92	12	0.36	2.00	2698.00	5230	20231201	-52.39	1420	20230726	75.35	3445	-27.72	20240102	1800	38.33	20240411	5230	-52.39	20231201	1420	75.35	20230726	0.90	N	004100	500	183 억	653681	N	N	0	N	N
38	20240527	120154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2495	20	2	0.81	314546175	125625	48.63	2475	2545	2475	3215	1735	2475	2503.85	1.78	4160	2615	2545	2510	2440	2405	2527	2422	184	740	500	1480	5	1	36700000	916	1247.50	0.92	12	0.34	2.00	2698.00	5230	20231201	-52.29	1420	20230726	75.70	3445	-27.58	20240102	1800	38.61	20240411	5230	-52.29	20231201	1420	75.70	20230726	0.90	N	004100	500	183 억	653681	N	N	0	N	N
39	20240527	110154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2510	35	2	1.41	194110110	77367	29.95	2475	2545	2475	3215	1735	2475	2508.95	1.78	12968	2615	2545	2510	2440	2405	2527	2422	184	740	500	1480	5	1	36700000	921	1255.00	0.93	12	0.21	2.00	2698.00	5230	20231201	-52.01	1420	20230726	76.76	3445	-27.14	20240102	1800	39.44	20240411	5230	-52.01	20231201	1420	76.76	20230726	0.90	N	004100	500	183 억	653681	N	N	0	N	N
40	20240527	100154	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2525	50	2	2.02	104452905	41562	16.09	2475	2545	2475	3215	1735	2475	2513.18	1.78	9277	2615	2545	2510	2440	2405	2527	2422	184	740	500	1480	5	1	36700000	927	1262.50	0.94	12	0.11	2.00	2698.00	5230	20231201	-51.72	1420	20230726	77.82	3445	-26.71	20240102	1800	40.28	20240411	5230	-51.72	20231201	1420	77.82	20230726	0.90	N	004100	500	183 억	653681	N	N	0	N	N
41	20240527	090153	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2495	20	2	0.81	7704710	3110	1.20	2475	2520	2475	3215	1735	2475	2477.40	1.78	83	2615	2545	2510	2440	2405	2527	2422	184	740	500	1480	5	1	36700000	916	1247.50	0.92	12	0.01	2.00	2698.00	5230	20231201	-52.29	1420	20230726	75.70	3445	-27.58	20240102	1800	38.61	20240411	5230	-52.29	20231201	1420	75.70	20230726	0.90	N	004100	500	183 억	653681	N	N	0	N	N
42	20240524	160147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2475	-95	5	-3.70	645768980	256875	65.58	2525	2580	2475	3340	1800	2570	2514.01	1.98	-64449	2690	2630	2530	2470	2370	2660	2500	184	770	500	1540	5	1	36700000	908	1237.50	0.92	12	0.70	2.00	2698.00	5230	20231201	-52.68	1420	20230726	74.30	3445	-28.16	20240102	1800	37.50	20240411	5230	-52.68	20231201	1420	74.30	20230726	0.79	N	004100	500	183 억	727778	N	N	0	N	N
43	20240524	150150	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2485	-85	5	-3.31	582693095	231451	59.09	2525	2580	2475	3340	1800	2570	2517.57	1.98	-60558	2690	2630	2530	2470	2370	2660	2500	184	770	500	1540	5	1	36700000	912	1242.50	0.92	12	0.63	2.00	2698.00	5230	20231201	-52.49	1420	20230726	75.00	3445	-27.87	20240102	1800	38.06	20240411	5230	-52.49	20231201	1420	75.00	20230726	0.79	N	004100	500	183 억	727778	N	N	0	N	N
44	20240524	140149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2500	-70	5	-2.72	447642695	177222	45.25	2525	2580	2490	3340	1800	2570	2525.89	1.98	-32142	2690	2630	2530	2470	2370	2660	2500	184	770	500	1540	5	1	36700000	918	1250.00	0.93	12	0.48	2.00	2698.00	5230	20231201	-52.20	1420	20230726	76.06	3445	-27.43	20240102	1800	38.89	20240411	5230	-52.20	20231201	1420	76.06	20230726	0.79	N	004100	500	183 억	727778	N	N	0	N	N
45	20240524	130149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2525	-45	5	-1.75	347284900	137143	35.01	2525	2580	2510	3340	1800	2570	2532.28	1.98	-23264	2690	2630	2530	2470	2370	2660	2500	184	770	500	1540	5	1	36700000	927	1262.50	0.94	12	0.37	2.00	2698.00	5230	20231201	-51.72	1420	20230726	77.82	3445	-26.71	20240102	1800	40.28	20240411	5230	-51.72	20231201	1420	77.82	20230726	0.79	N	004100	500	183 억	727778	N	N	0	N	N
46	20240524	120149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2535	-35	5	-1.36	297450280	117374	29.97	2525	2580	2515	3340	1800	2570	2534.21	1.98	-16851	2690	2630	2530	2470	2370	2660	2500	184	770	500	1540	5	1	36700000	930	1267.50	0.94	12	0.32	2.00	2698.00	5230	20231201	-51.53	1420	20230726	78.52	3445	-26.42	20240102	1800	40.83	20240411	5230	-51.53	20231201	1420	78.52	20230726	0.79	N	004100	500	183 억	727778	N	N	0	N	N
47	20240524	110148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2535	-35	5	-1.36	220521655	87065	22.23	2525	2580	2515	3340	1800	2570	2532.84	1.98	-483	2690	2630	2530	2470	2370	2660	2500	184	770	500	1540	5	1	36700000	930	1267.50	0.94	12	0.24	2.00	2698.00	5230	20231201	-51.53	1420	20230726	78.52	3445	-26.42	20240102	1800	40.83	20240411	5230	-51.53	20231201	1420	78.52	20230726	0.79	N	004100	500	183 억	727778	N	N	0	N	N
48	20240524	100148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2540	-30	5	-1.17	154710480	61174	15.62	2525	2580	2515	3340	1800	2570	2529.02	1.98	2303	2690	2630	2530	2470	2370	2660	2500	184	770	500	1540	5	1	36700000	932	1270.00	0.94	12	0.17	2.00	2698.00	5230	20231201	-51.43	1420	20230726	78.87	3445	-26.27	20240102	1800	41.11	20240411	5230	-51.43	20231201	1420	78.87	20230726	0.79	N	004100	500	183 억	727778	N	N	0	N	N
49	20240524	090149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2550	-20	5	-0.78	14571250	5738	1.46	2525	2580	2525	3340	1800	2570	2539.43	1.98	-970	2690	2630	2530	2470	2370	2660	2500	184	770	500	1540	5	1	36700000	936	1275.00	0.95	12	0.02	2.00	2698.00	5230	20231201	-51.24	1420	20230726	79.58	3445	-25.98	20240102	1800	41.67	20240411	5230	-51.24	20231201	1420	79.58	20230726	0.79	N	004100	500	183 억	727778	N	N	0	N	N
50	20240523	160148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2570	50	2	1.98	981324615	389321	104.23	2485	2590	2430	3275	1765	2520	2520.58	2.05	-23023	2653	2586	2513	2446	2373	2550	2410	184	755	500	1510	5	1	36700000	943	1285.00	0.95	12	1.06	2.00	2698.00	5230	20231201	-50.86	1420	20230726	80.99	3445	-25.40	20240102	1800	42.78	20240411	5230	-50.86	20231201	1420	80.99	20230726	0.84	N	004100	500	183 억	751882	N	N	0	N	N
51	20240523	150149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2565	45	2	1.79	923663420	366854	98.21	2485	2590	2430	3275	1765	2520	2517.80	2.05	-20837	2653	2586	2513	2446	2373	2550	2410	184	755	500	1510	5	1	36700000	941	1282.50	0.95	12	1.00	2.00	2698.00	5230	20231201	-50.96	1420	20230726	80.63	3445	-25.54	20240102	1800	42.50	20240411	5230	-50.96	20231201	1420	80.63	20230726	0.84	N	004100	500	183 억	751882	N	N	0	N	N
52	20240523	140149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2570	50	2	1.98	764961875	305070	81.67	2485	2590	2430	3275	1765	2520	2507.50	2.05	1549	2653	2586	2513	2446	2373	2550	2410	184	755	500	1510	5	1	36700000	943	1285.00	0.95	12	0.83	2.00	2698.00	5230	20231201	-50.86	1420	20230726	80.99	3445	-25.40	20240102	1800	42.78	20240411	5230	-50.86	20231201	1420	80.99	20230726	0.84	N	004100	500	183 억	751882	N	N	0	N	N
53	20240523	130148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2565	45	2	1.79	728822675	290940	77.89	2485	2590	2430	3275	1765	2520	2505.06	2.05	934	2653	2586	2513	2446	2373	2550	2410	184	755	500	1510	5	1	36700000	941	1282.50	0.95	12	0.79	2.00	2698.00	5230	20231201	-50.96	1420	20230726	80.63	3445	-25.54	20240102	1800	42.50	20240411	5230	-50.96	20231201	1420	80.63	20230726	0.84	N	004100	500	183 억	751882	N	N	0	N	N
54	20240523	120148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2550	30	2	1.19	681381030	272339	72.91	2485	2590	2430	3275	1765	2520	2501.96	2.05	3288	2653	2586	2513	2446	2373	2550	2410	184	755	500	1510	5	1	36700000	936	1275.00	0.95	12	0.74	2.00	2698.00	5230	20231201	-51.24	1420	20230726	79.58	3445	-25.98	20240102	1800	41.67	20240411	5230	-51.24	20231201	1420	79.58	20230726	0.84	N	004100	500	183 억	751882	N	N	0	N	N
55	20240523	110148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2550	30	2	1.19	521986240	210176	56.27	2485	2570	2430	3275	1765	2520	2483.56	2.05	-5099	2653	2586	2513	2446	2373	2550	2410	184	755	500	1510	5	1	36700000	936	1275.00	0.95	12	0.57	2.00	2698.00	5230	20231201	-51.24	1420	20230726	79.58	3445	-25.98	20240102	1800	41.67	20240411	5230	-51.24	20231201	1420	79.58	20230726	0.84	N	004100	500	183 억	751882	N	N	0	N	N
56	20240523	100147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2460	-60	5	-2.38	290211930	118029	31.60	2485	2490	2430	3275	1765	2520	2458.80	2.05	15836	2653	2586	2513	2446	2373	2550	2410	184	755	500	1510	5	1	36700000	903	1230.00	0.91	12	0.32	2.00	2698.00	5230	20231201	-52.96	1420	20230726	73.24	3445	-28.59	20240102	1800	36.67	20240411	5230	-52.96	20231201	1420	73.24	20230726	0.84	N	004100	500	183 억	751882	N	N	0	N	N
57	20240523	090148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2465	-55	5	-2.18	13167820	5311	1.42	2485	2490	2465	3275	1765	2520	2479.12	2.05	-1224	2653	2586	2513	2446	2373	2550	2410	184	755	500	1510	5	1	36700000	905	1232.50	0.91	12	0.01	2.00	2698.00	5230	20231201	-52.87	1420	20230726	73.59	3445	-28.45	20240102	1800	36.94	20240411	5230	-52.87	20231201	1420	73.59	20230726	0.84	N	004100	500	183 억	751882	N	N	0	N	N
58	20240522	160147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2520	-35	5	-1.37	935717805	373518	94.66	2525	2580	2440	3320	1790	2555	2505.13	1.83	80196	2675	2615	2580	2520	2485	2597	2502	184	765	500	1530	5	1	36700000	925	1260.00	0.93	12	1.02	2.00	2698.00	5230	20231201	-51.82	1420	20230726	77.46	3445	-26.85	20240102	1800	40.00	20240411	5230	-51.82	20231201	1420	77.46	20230726	0.76	N	004100	500	183 억	672220	N	N	6	N	N
59	20240522	150149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2500	-55	5	-2.15	872042795	347989	88.19	2525	2580	2440	3320	1790	2555	2505.95	1.83	78709	2675	2615	2580	2520	2485	2597	2502	184	765	500	1530	5	1	36700000	918	1250.00	0.93	12	0.95	2.00	2698.00	5230	20231201	-52.20	1420	20230726	76.06	3445	-27.43	20240102	1800	38.89	20240411	5230	-52.20	20231201	1420	76.06	20230726	0.76	N	004100	500	183 억	672220	N	N	6	N	N
60	20240522	140147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2490	-65	5	-2.54	689365180	274194	69.49	2525	2580	2460	3320	1790	2555	2514.15	1.83	61716	2675	2615	2580	2520	2485	2597	2502	184	765	500	1530	5	1	36700000	914	1245.00	0.92	12	0.75	2.00	2698.00	5230	20231201	-52.39	1420	20230726	75.35	3445	-27.72	20240102	1800	38.33	20240411	5230	-52.39	20231201	1420	75.35	20230726	0.76	N	004100	500	183 억	672220	N	N	6	N	N
61	20240522	130149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2530	-25	5	-0.98	490894715	194451	49.28	2525	2580	2500	3320	1790	2555	2524.52	1.83	43910	2675	2615	2580	2520	2485	2597	2502	184	765	500	1530	5	1	36700000	929	1265.00	0.94	12	0.53	2.00	2698.00	5230	20231201	-51.63	1420	20230726	78.17	3445	-26.56	20240102	1800	40.56	20240411	5230	-51.63	20231201	1420	78.17	20230726	0.76	N	004100	500	183 억	672220	N	N	6	N	N
62	20240522	120147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2515	-40	5	-1.57	451418760	178782	45.31	2525	2580	2500	3320	1790	2555	2524.97	1.83	41476	2675	2615	2580	2520	2485	2597	2502	184	765	500	1530	5	1	36700000	923	1257.50	0.93	12	0.49	2.00	2698.00	5230	20231201	-51.91	1420	20230726	77.11	3445	-27.00	20240102	1800	39.72	20240411	5230	-51.91	20231201	1420	77.11	20230726	0.76	N	004100	500	183 억	672220	N	N	6	N	N
63	20240522	110148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2520	-35	5	-1.37	386454010	152925	38.76	2525	2580	2500	3320	1790	2555	2527.08	1.83	29992	2675	2615	2580	2520	2485	2597	2502	184	765	500	1530	5	1	36700000	925	1260.00	0.93	12	0.42	2.00	2698.00	5230	20231201	-51.82	1420	20230726	77.46	3445	-26.85	20240102	1800	40.00	20240411	5230	-51.82	20231201	1420	77.46	20230726	0.76	N	004100	500	183 억	672220	N	N	6	N	N
64	20240522	100148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2525	-30	5	-1.17	254420925	100315	25.42	2525	2580	2510	3320	1790	2555	2536.22	1.83	15456	2675	2615	2580	2520	2485	2597	2502	184	765	500	1530	5	1	36700000	927	1262.50	0.94	12	0.27	2.00	2698.00	5230	20231201	-51.72	1420	20230726	77.82	3445	-26.71	20240102	1800	40.28	20240411	5230	-51.72	20231201	1420	77.82	20230726	0.76	N	004100	500	183 억	672220	N	N	6	N	N
65	20240522	090148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2550	-5	5	-0.20	27678725	10955	2.78	2525	2550	2525	3320	1790	2555	2526.58	1.83	5095	2675	2615	2580	2520	2485	2597	2502	184	765	500	1530	5	1	36700000	936	1275.00	0.95	12	0.03	2.00	2698.00	5230	20231201	-51.24	1420	20230726	79.58	3445	-25.98	20240102	1800	41.67	20240411	5230	-51.24	20231201	1420	79.58	20230726	0.76	N	004100	500	183 억	672220	N	N	6	N	N
66	20240521	160146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2555	-70	5	-2.67	1010708730	390894	75.45	2605	2640	2545	3410	1840	2625	2585.63	1.86	-13240	2721	2672	2641	2592	2561	2657	2577	184	785	500	1570	5	1	36700000	938	1277.50	0.95	12	1.07	2.00	2698.00	5230	20231201	-51.15	1420	20230726	79.93	3445	-25.83	20240102	1800	41.94	20240411	5230	-51.15	20231201	1420	79.93	20230726	0.73	N	004100	500	183 억	681709	N	N	6	N	N
67	20240521	150148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2570	-55	5	-2.10	945976455	365564	70.56	2605	2640	2550	3410	1840	2625	2587.72	1.86	-9610	2721	2672	2641	2592	2561	2657	2577	184	785	500	1570	5	1	36700000	943	1285.00	0.95	12	1.00	2.00	2698.00	5230	20231201	-50.86	1420	20230726	80.99	3445	-25.40	20240102	1800	42.78	20240411	5230	-50.86	20231201	1420	80.99	20230726	0.73	N	004100	500	183 억	681709	N	N	11	N	N
68	20240521	140147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2570	-55	5	-2.10	846308000	326627	63.05	2605	2640	2555	3410	1840	2625	2591.05	1.86	-4913	2721	2672	2641	2592	2561	2657	2577	184	785	500	1570	5	1	36700000	943	1285.00	0.95	12	0.89	2.00	2698.00	5230	20231201	-50.86	1420	20230726	80.99	3445	-25.40	20240102	1800	42.78	20240411	5230	-50.86	20231201	1420	80.99	20230726	0.73	N	004100	500	183 억	681709	N	N	11	N	N
69	20240521	130148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2560	-65	5	-2.48	716883600	276140	53.30	2605	2640	2555	3410	1840	2625	2596.09	1.86	116	2721	2672	2641	2592	2561	2657	2577	184	785	500	1570	5	1	36700000	940	1280.00	0.95	12	0.75	2.00	2698.00	5230	20231201	-51.05	1420	20230726	80.28	3445	-25.69	20240102	1800	42.22	20240411	5230	-51.05	20231201	1420	80.28	20230726	0.73	N	004100	500	183 억	681709	N	N	11	N	N
70	20240521	120147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2580	-45	5	-1.71	615636835	236784	45.71	2605	2640	2555	3410	1840	2625	2599.99	1.86	11387	2721	2672	2641	2592	2561	2657	2577	184	785	500	1570	5	1	36700000	947	1290.00	0.96	12	0.65	2.00	2698.00	5230	20231201	-50.67	1420	20230726	81.69	3445	-25.11	20240102	1800	43.33	20240411	5230	-50.67	20231201	1420	81.69	20230726	0.73	N	004100	500	183 억	681709	N	N	11	N	N
71	20240521	110148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2585	-40	5	-1.52	569808580	219151	42.30	2605	2640	2555	3410	1840	2625	2600.07	1.86	11782	2721	2672	2641	2592	2561	2657	2577	184	785	500	1570	5	1	36700000	949	1292.50	0.96	12	0.60	2.00	2698.00	5230	20231201	-50.57	1420	20230726	82.04	3445	-24.96	20240102	1800	43.61	20240411	5230	-50.57	20231201	1420	82.04	20230726	0.73	N	004100	500	183 억	681709	N	N	11	N	N
72	20240521	100148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2605	-20	5	-0.76	374281195	143732	27.74	2605	2640	2555	3410	1840	2625	2604.02	1.86	4363	2721	2672	2641	2592	2561	2657	2577	184	785	500	1570	5	1	36700000	956	1302.50	0.97	12	0.39	2.00	2698.00	5230	20231201	-50.19	1420	20230726	83.45	3445	-24.38	20240102	1800	44.72	20240411	5230	-50.19	20231201	1420	83.45	20230726	0.73	N	004100	500	183 억	681709	N	N	11	N	N
73	20240521	090146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2585	-40	5	-1.52	10792465	4159	0.80	2605	2620	2580	3410	1840	2625	2594.89	1.86	-2976	2721	2672	2641	2592	2561	2657	2577	184	785	500	1570	5	1	36700000	949	1292.50	0.96	12	0.01	2.00	2698.00	5230	20231201	-50.57	1420	20230726	82.04	3445	-24.96	20240102	1800	43.61	20240411	5230	-50.57	20231201	1420	82.04	20230726	0.73	N	004100	500	183 억	681709	N	N	11	N	N
74	20240517	160148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2630	30	2	1.15	1554794860	596466	50.87	2640	2655	2555	3380	1820	2600	2606.55	2.32	-100992	2790	2695	2570	2475	2350	2742	2522	184	780	500	1560	5	1	36700000	965	1315.00	0.97	12	1.63	2.00	2698.00	5230	20231201	-49.71	1420	20230726	85.21	3445	-23.66	20240102	1800	46.11	20240411	5230	-49.71	20231201	1420	85.21	20230726	0.47	N	004100	500	183 억	850959	N	N	16	N	N
75	20240517	150149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2625	25	2	0.96	1421512770	545715	46.54	2640	2655	2555	3380	1820	2600	2604.86	2.32	-95166	2790	2695	2570	2475	2350	2742	2522	184	780	500	1560	5	1	36700000	963	1312.50	0.97	12	1.49	2.00	2698.00	5230	20231201	-49.81	1420	20230726	84.86	3445	-23.80	20240102	1800	45.83	20240411	5230	-49.81	20231201	1420	84.86	20230726	0.47	N	004100	500	183 억	850959	N	N	16	N	N
76	20240517	140146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2595	-5	5	-0.19	1256050840	482497	41.15	2640	2655	2555	3380	1820	2600	2603.23	2.32	-82796	2790	2695	2570	2475	2350	2742	2522	184	780	500	1560	5	1	36700000	952	1297.50	0.96	12	1.31	2.00	2698.00	5230	20231201	-50.38	1420	20230726	82.75	3445	-24.67	20240102	1800	44.17	20240411	5230	-50.38	20231201	1420	82.75	20230726	0.47	N	004100	500	183 억	850959	N	N	16	N	N
77	20240517	130147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2580	-20	5	-0.77	1165247625	447365	38.15	2640	2655	2555	3380	1820	2600	2604.69	2.32	-66224	2790	2695	2570	2475	2350	2742	2522	184	780	500	1560	5	1	36700000	947	1290.00	0.96	12	1.22	2.00	2698.00	5230	20231201	-50.67	1420	20230726	81.69	3445	-25.11	20240102	1800	43.33	20240411	5230	-50.67	20231201	1420	81.69	20230726	0.47	N	004100	500	183 억	850959	N	N	16	N	N
78	20240517	120146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2570	-30	5	-1.15	1096060880	420511	35.86	2640	2655	2555	3380	1820	2600	2606.50	2.32	-60773	2790	2695	2570	2475	2350	2742	2522	184	780	500	1560	5	1	36700000	943	1285.00	0.95	12	1.15	2.00	2698.00	5230	20231201	-50.86	1420	20230726	80.99	3445	-25.40	20240102	1800	42.78	20240411	5230	-50.86	20231201	1420	80.99	20230726	0.47	N	004100	500	183 억	850959	N	N	16	N	N
79	20240517	110147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2600	0	3	0.00	934018275	357465	30.49	2640	2655	2565	3380	1820	2600	2612.89	2.32	-39228	2790	2695	2570	2475	2350	2742	2522	184	780	500	1560	5	1	36700000	954	1300.00	0.96	12	0.97	2.00	2698.00	5230	20231201	-50.29	1420	20230726	83.10	3445	-24.53	20240102	1800	44.44	20240411	5230	-50.29	20231201	1420	83.10	20230726	0.47	N	004100	500	183 억	850959	N	N	16	N	N
80	20240517	100145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2620	20	2	0.77	785776545	300420	25.62	2640	2655	2565	3380	1820	2600	2615.59	2.32	-26319	2790	2695	2570	2475	2350	2742	2522	184	780	500	1560	5	1	36700000	962	1310.00	0.97	12	0.82	2.00	2698.00	5230	20231201	-49.90	1420	20230726	84.51	3445	-23.95	20240102	1800	45.56	20240411	5230	-49.90	20231201	1420	84.51	20230726	0.47	N	004100	500	183 억	850959	N	N	16	N	N
81	20240517	090146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2580	-20	5	-0.77	104252990	39882	3.40	2640	2640	2580	3380	1820	2600	2614.04	2.32	-19635	2790	2695	2570	2475	2350	2742	2522	184	780	500	1560	5	1	36700000	947	1290.00	0.96	12	0.11	2.00	2698.00	5230	20231201	-50.67	1420	20230726	81.69	3445	-25.11	20240102	1800	43.33	20240411	5230	-50.67	20231201	1420	81.69	20230726	0.47	N	004100	500	183 억	850959	N	N	16	N	N
82	20240516	160146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2600	145	2	5.91	2980086665	1159827	136.08	2490	2665	2445	3190	1720	2455	2569.39	2.40	-17183	2581	2517	2436	2372	2291	2550	2405	184	735	500	1470	5	1	36700000	954	1300.00	0.96	12	3.16	2.00	2698.00	5230	20231201	-50.29	1420	20230726	83.10	3445	-24.53	20240102	1800	44.44	20240411	5230	-50.29	20231201	1420	83.10	20230726	0.54	N	004100	500	183 억	880384	N	N	16	N	N
83	20240516	150145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2575	120	2	4.89	2862771590	1114568	130.77	2490	2665	2445	3190	1720	2455	2568.50	2.40	2649	2581	2517	2436	2372	2291	2550	2405	184	735	500	1470	5	1	36700000	945	1287.50	0.95	12	3.04	2.00	2698.00	5230	20231201	-50.76	1420	20230726	81.34	3445	-25.25	20240102	1800	43.06	20240411	5230	-50.76	20231201	1420	81.34	20230726	0.54	N	004100	500	183 억	880384	N	N	9	N	N
84	20240516	140147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2570	115	2	4.68	2656649680	1034943	121.43	2490	2665	2445	3190	1720	2455	2566.95	2.40	32635	2581	2517	2436	2372	2291	2550	2405	184	735	500	1470	5	1	36700000	943	1285.00	0.95	12	2.82	2.00	2698.00	5230	20231201	-50.86	1420	20230726	80.99	3445	-25.40	20240102	1800	42.78	20240411	5230	-50.86	20231201	1420	80.99	20230726	0.54	N	004100	500	183 억	880384	N	N	9	N	N
85	20240516	130147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2590	135	2	5.50	2572194905	1002184	117.58	2490	2665	2445	3190	1720	2455	2566.59	2.40	35201	2581	2517	2436	2372	2291	2550	2405	184	735	500	1470	5	1	36700000	951	1295.00	0.96	12	2.73	2.00	2698.00	5230	20231201	-50.48	1420	20230726	82.39	3445	-24.82	20240102	1800	43.89	20240411	5230	-50.48	20231201	1420	82.39	20230726	0.54	N	004100	500	183 억	880384	N	N	9	N	N
86	20240516	120146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2615	160	2	6.52	2366936035	923349	108.33	2490	2665	2445	3190	1720	2455	2563.43	2.40	44991	2581	2517	2436	2372	2291	2550	2405	184	735	500	1470	5	1	36700000	960	1307.50	0.97	12	2.52	2.00	2698.00	5230	20231201	-50.00	1420	20230726	84.15	3445	-24.09	20240102	1800	45.28	20240411	5230	-50.00	20231201	1420	84.15	20230726	0.54	N	004100	500	183 억	880384	N	N	9	N	N
87	20240516	110145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2625	170	2	6.92	2082440845	813745	95.47	2490	2665	2445	3190	1720	2455	2559.08	2.40	24733	2581	2517	2436	2372	2291	2550	2405	184	735	500	1470	5	1	36700000	963	1312.50	0.97	12	2.22	2.00	2698.00	5230	20231201	-49.81	1420	20230726	84.86	3445	-23.80	20240102	1800	45.83	20240411	5230	-49.81	20231201	1420	84.86	20230726	0.54	N	004100	500	183 억	880384	N	N	9	N	N
88	20240516	100146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2535	80	2	3.26	1104033110	438803	51.48	2490	2575	2445	3190	1720	2455	2516.01	2.40	-5503	2581	2517	2436	2372	2291	2550	2405	184	735	500	1470	5	1	36700000	930	1267.50	0.94	12	1.20	2.00	2698.00	5230	20231201	-51.53	1420	20230726	78.52	3445	-26.42	20240102	1800	40.83	20240411	5230	-51.53	20231201	1420	78.52	20230726	0.54	N	004100	500	183 억	880384	N	N	9	N	N
89	20240516	090145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2500	45	2	1.83	117977165	47456	5.57	2490	2540	2455	3190	1720	2455	2486.03	2.40	-4461	2581	2517	2436	2372	2291	2550	2405	184	735	500	1470	5	1	36700000	918	1250.00	0.93	12	0.13	2.00	2698.00	5230	20231201	-52.20	1420	20230726	76.06	3445	-27.43	20240102	1800	38.89	20240411	5230	-52.20	20231201	1420	76.06	20230726	0.54	N	004100	500	183 억	880384	N	N	9	N	N
90	20240514	160147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2455	100	2	4.25	2060955685	845530	189.16	2375	2500	2355	3060	1650	2355	2437.46	2.28	41423	2431	2392	2341	2302	2251	2412	2322	184	705	500	1410	5	1	36700000	901	1227.50	0.91	12	2.30	2.00	2698.00	5230	20231201	-53.06	1420	20230726	72.89	3445	-28.74	20240102	1800	36.39	20240411	5230	-53.06	20231201	1420	72.89	20230726	0.55	N	004100	500	183 억	838315	N	N	9	N	N
91	20240514	150147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2440	85	2	3.61	1836697010	754033	168.69	2375	2500	2355	3060	1650	2355	2435.83	2.28	51523	2431	2392	2341	2302	2251	2412	2322	184	705	500	1410	5	1	36700000	895	1220.00	0.90	12	2.05	2.00	2698.00	5230	20231201	-53.35	1420	20230726	71.83	3445	-29.17	20240102	1800	35.56	20240411	5230	-53.35	20231201	1420	71.83	20230726	0.55	N	004100	500	183 억	838315	N	N	0	N	N
92	20240514	140147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2445	90	2	3.82	1709633265	701950	157.04	2375	2500	2355	3060	1650	2355	2435.55	2.28	59920	2431	2392	2341	2302	2251	2412	2322	184	705	500	1410	5	1	36700000	897	1222.50	0.91	12	1.91	2.00	2698.00	5230	20231201	-53.25	1420	20230726	72.18	3445	-29.03	20240102	1800	35.83	20240411	5230	-53.25	20231201	1420	72.18	20230726	0.55	N	004100	500	183 억	838315	N	N	0	N	N
93	20240514	130146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2420	65	2	2.76	1576404335	647472	144.85	2375	2500	2355	3060	1650	2355	2434.71	2.28	63518	2431	2392	2341	2302	2251	2412	2322	184	705	500	1410	5	1	36700000	888	1210.00	0.90	12	1.76	2.00	2698.00	5230	20231201	-53.73	1420	20230726	70.42	3445	-29.75	20240102	1800	34.44	20240411	5230	-53.73	20231201	1420	70.42	20230726	0.55	N	004100	500	183 억	838315	N	N	0	N	N
94	20240514	120147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2430	75	2	3.18	1510565475	620253	138.76	2375	2500	2355	3060	1650	2355	2435.40	2.28	68004	2431	2392	2341	2302	2251	2412	2322	184	705	500	1410	5	1	36700000	892	1215.00	0.90	12	1.69	2.00	2698.00	5230	20231201	-53.54	1420	20230726	71.13	3445	-29.46	20240102	1800	35.00	20240411	5230	-53.54	20231201	1420	71.13	20230726	0.55	N	004100	500	183 억	838315	N	N	0	N	N
95	20240514	110146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2440	85	2	3.61	1382650085	567511	126.96	2375	2500	2355	3060	1650	2355	2436.34	2.28	79130	2431	2392	2341	2302	2251	2412	2322	184	705	500	1410	5	1	36700000	895	1220.00	0.90	12	1.55	2.00	2698.00	5230	20231201	-53.35	1420	20230726	71.83	3445	-29.17	20240102	1800	35.56	20240411	5230	-53.35	20231201	1420	71.83	20230726	0.55	N	004100	500	183 억	838315	N	N	0	N	N
96	20240514	100146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2410	55	2	2.34	1034531955	424243	94.91	2375	2500	2355	3060	1650	2355	2438.54	2.28	72883	2431	2392	2341	2302	2251	2412	2322	184	705	500	1410	5	1	36700000	884	1205.00	0.89	12	1.16	2.00	2698.00	5230	20231201	-53.92	1420	20230726	69.72	3445	-30.04	20240102	1800	33.89	20240411	5230	-53.92	20231201	1420	69.72	20230726	0.55	N	004100	500	183 억	838315	N	N	0	N	N
97	20240514	090147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2355	0	3	0.00	4765495	2011	0.45	2375	2375	2355	3060	1650	2355	2369.71	2.28	-1229	2431	2392	2341	2302	2251	2412	2322	184	705	500	1410	5	1	36700000	864	1177.50	0.87	12	0.01	2.00	2698.00	5230	20231201	-54.97	1420	20230726	65.85	3445	-31.64	20240102	1800	30.83	20240411	5230	-54.97	20231201	1420	65.85	20230726	0.55	N	004100	500	183 억	838315	N	N	0	N	N
98	20240513	160147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2355	50	2	2.17	1027192430	439265	134.23	2325	2380	2290	2995	1615	2305	2338.66	2.39	-39573	2358	2331	2293	2266	2228	2345	2280	184	690	500	1380	5	1	36700000	864	1177.50	0.87	12	1.20	2.00	2698.00	5230	20231201	-54.97	1420	20230726	65.85	3445	-31.64	20240102	1800	30.83	20240411	5230	-54.97	20231201	1420	65.85	20230726	0.49	N	004100	500	183 억	878729	N	N	0	N	N
99	20240513	150147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2350	45	2	1.95	962166440	411616	125.78	2325	2380	2290	2995	1615	2305	2337.79	2.39	-31136	2358	2331	2293	2266	2228	2345	2280	184	690	500	1380	5	1	36700000	862	1175.00	0.87	12	1.12	2.00	2698.00	5230	20231201	-55.07	1420	20230726	65.49	3445	-31.79	20240102	1800	30.56	20240411	5230	-55.07	20231201	1420	65.49	20230726	0.49	N	004100	500	183 억	878729	N	N	0	N	N
100	20240513	140146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2340	35	2	1.52	885375820	378864	115.77	2325	2380	2290	2995	1615	2305	2337.19	2.39	-26950	2358	2331	2293	2266	2228	2345	2280	184	690	500	1380	5	1	36700000	859	1170.00	0.87	12	1.03	2.00	2698.00	5230	20231201	-55.26	1420	20230726	64.79	3445	-32.08	20240102	1800	30.00	20240411	5230	-55.26	20231201	1420	64.79	20230726	0.49	N	004100	500	183 억	878729	N	N	0	N	N
101	20240513	130146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2340	35	2	1.52	813766625	348160	106.39	2325	2380	2290	2995	1615	2305	2337.63	2.39	-15271	2358	2331	2293	2266	2228	2345	2280	184	690	500	1380	5	1	36700000	859	1170.00	0.87	12	0.95	2.00	2698.00	5230	20231201	-55.26	1420	20230726	64.79	3445	-32.08	20240102	1800	30.00	20240411	5230	-55.26	20231201	1420	64.79	20230726	0.49	N	004100	500	183 억	878729	N	N	0	N	N
102	20240513	120147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2340	35	2	1.52	773913420	331181	101.20	2325	2380	2290	2995	1615	2305	2337.14	2.39	-8449	2358	2331	2293	2266	2228	2345	2280	184	690	500	1380	5	1	36700000	859	1170.00	0.87	12	0.90	2.00	2698.00	5230	20231201	-55.26	1420	20230726	64.79	3445	-32.08	20240102	1800	30.00	20240411	5230	-55.26	20231201	1420	64.79	20230726	0.49	N	004100	500	183 억	878729	N	N	0	N	N
103	20240513	110146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2325	20	2	0.87	662515190	283462	86.62	2325	2380	2290	2995	1615	2305	2337.59	2.39	-17029	2358	2331	2293	2266	2228	2345	2280	184	690	500	1380	5	1	36700000	853	1162.50	0.86	12	0.77	2.00	2698.00	5230	20231201	-55.54	1420	20230726	63.73	3445	-32.51	20240102	1800	29.17	20240411	5230	-55.54	20231201	1420	63.73	20230726	0.49	N	004100	500	183 억	878729	N	N	0	N	N
104	20240513	100147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2340	35	2	1.52	456288425	195066	59.61	2325	2380	2290	2995	1615	2305	2339.71	2.39	-9756	2358	2331	2293	2266	2228	2345	2280	184	690	500	1380	5	1	36700000	859	1170.00	0.87	12	0.53	2.00	2698.00	5230	20231201	-55.26	1420	20230726	64.79	3445	-32.08	20240102	1800	30.00	20240411	5230	-55.26	20231201	1420	64.79	20230726	0.49	N	004100	500	183 억	878729	N	N	0	N	N
105	20240513	090147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2290	-15	5	-0.65	84199660	36431	11.13	2325	2335	2290	2995	1615	2305	2311.80	2.39	-19554	2358	2331	2293	2266	2228	2345	2280	184	690	500	1380	5	1	36700000	840	1145.00	0.85	12	0.10	2.00	2698.00	5230	20231201	-56.21	1420	20230726	61.27	3445	-33.53	20240102	1800	27.22	20240411	5230	-56.21	20231201	1420	61.27	20230726	0.49	N	004100	500	183 억	878729	N	N	0	N	N
106	20240510	160144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2305	5	2	0.22	739172410	324038	52.11	2275	2320	2255	2990	1610	2300	2281.11	2.51	-45445	2363	2331	2288	2256	2213	2347	2272	184	690	500	1380	5	1	36700000	846	1152.50	0.85	12	0.88	2.00	2698.00	5230	20231201	-55.93	1420	20230726	62.32	3445	-33.09	20240102	1800	28.06	20240411	5230	-55.93	20231201	1420	62.32	20230726	0.47	N	004100	500	183 억	922698	N	N	0	N	N
107	20240510	150144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2290	-10	5	-0.43	637999955	280092	45.04	2275	2305	2255	2990	1610	2300	2277.82	2.51	-47661	2363	2331	2288	2256	2213	2347	2272	184	690	500	1380	5	1	36700000	840	1145.00	0.85	12	0.76	2.00	2698.00	5230	20231201	-56.21	1420	20230726	61.27	3445	-33.53	20240102	1800	27.22	20240411	5230	-56.21	20231201	1420	61.27	20230726	0.47	N	004100	500	183 억	922698	N	N	0	N	N
108	20240510	140144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2285	-15	5	-0.65	533487580	234470	37.70	2275	2305	2255	2990	1610	2300	2275.28	2.51	-42636	2363	2331	2288	2256	2213	2347	2272	184	690	500	1380	5	1	36700000	839	1142.50	0.85	12	0.64	2.00	2698.00	5230	20231201	-56.31	1420	20230726	60.92	3445	-33.67	20240102	1800	26.94	20240411	5230	-56.31	20231201	1420	60.92	20230726	0.47	N	004100	500	183 억	922698	N	N	0	N	N
109	20240510	130144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2275	-25	5	-1.09	467319800	205389	33.03	2275	2305	2255	2990	1610	2300	2275.28	2.51	-44189	2363	2331	2288	2256	2213	2347	2272	184	690	500	1380	5	1	36700000	835	1137.50	0.84	12	0.56	2.00	2698.00	5230	20231201	-56.50	1420	20230726	60.21	3445	-33.96	20240102	1800	26.39	20240411	5230	-56.50	20231201	1420	60.21	20230726	0.47	N	004100	500	183 억	922698	N	N	0	N	N
110	20240510	120144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2275	-25	5	-1.09	420320115	184759	29.71	2275	2305	2255	2990	1610	2300	2274.96	2.51	-41721	2363	2331	2288	2256	2213	2347	2272	184	690	500	1380	5	1	36700000	835	1137.50	0.84	12	0.50	2.00	2698.00	5230	20231201	-56.50	1420	20230726	60.21	3445	-33.96	20240102	1800	26.39	20240411	5230	-56.50	20231201	1420	60.21	20230726	0.47	N	004100	500	183 억	922698	N	N	0	N	N
111	20240510	110143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2285	-15	5	-0.65	360986115	158769	25.53	2275	2305	2255	2990	1610	2300	2273.65	2.51	-30689	2363	2331	2288	2256	2213	2347	2272	184	690	500	1380	5	1	36700000	839	1142.50	0.85	12	0.43	2.00	2698.00	5230	20231201	-56.31	1420	20230726	60.92	3445	-33.67	20240102	1800	26.94	20240411	5230	-56.31	20231201	1420	60.92	20230726	0.47	N	004100	500	183 억	922698	N	N	0	N	N
112	20240510	100144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2275	-25	5	-1.09	186368165	81837	13.16	2275	2305	2265	2990	1610	2300	2277.29	2.51	-13809	2363	2331	2288	2256	2213	2347	2272	184	690	500	1380	5	1	36700000	835	1137.50	0.84	12	0.22	2.00	2698.00	5230	20231201	-56.50	1420	20230726	60.21	3445	-33.96	20240102	1800	26.39	20240411	5230	-56.50	20231201	1420	60.21	20230726	0.47	N	004100	500	183 억	922698	N	N	0	N	N
113	20240510	090144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2280	-20	5	-0.87	26505285	11617	1.87	2275	2305	2275	2990	1610	2300	2281.50	2.51	4266	2363	2331	2288	2256	2213	2347	2272	184	690	500	1380	5	1	36700000	837	1140.00	0.85	12	0.03	2.00	2698.00	5230	20231201	-56.41	1420	20230726	60.56	3445	-33.82	20240102	1800	26.67	20240411	5230	-56.41	20231201	1420	60.56	20230726	0.47	N	004100	500	183 억	922698	N	N	0	N	N
114	20240509	160146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2300	30	2	1.32	1405027855	614538	98.51	2280	2320	2245	2950	1590	2270	2286.30	2.56	-25473	2386	2327	2266	2207	2146	2357	2237	184	680	500	1360	5	1	36700000	844	1150.00	0.85	12	1.67	2.00	2698.00	5230	20231201	-56.02	1420	20230726	61.97	3445	-33.24	20240102	1800	27.78	20240411	5230	-56.02	20231201	1420	61.97	20230726	0.47	N	004100	500	183 억	940942	N	N	0	N	N
115	20240509	150146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2290	20	2	0.88	1342997665	587419	94.16	2280	2320	2245	2950	1590	2270	2286.27	2.56	-22119	2386	2327	2266	2207	2146	2357	2237	184	680	500	1360	5	1	36700000	840	1145.00	0.85	12	1.60	2.00	2698.00	5230	20231201	-56.21	1420	20230726	61.27	3445	-33.53	20240102	1800	27.22	20240411	5230	-56.21	20231201	1420	61.27	20230726	0.47	N	004100	500	183 억	940942	N	N	0	N	N
116	20240509	140144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2285	15	2	0.66	1166340025	510099	81.77	2280	2320	2245	2950	1590	2270	2286.50	2.56	-33251	2386	2327	2266	2207	2146	2357	2237	184	680	500	1360	5	1	36700000	839	1142.50	0.85	12	1.39	2.00	2698.00	5230	20231201	-56.31	1420	20230726	60.92	3445	-33.67	20240102	1800	26.94	20240411	5230	-56.31	20231201	1420	60.92	20230726	0.47	N	004100	500	183 억	940942	N	N	0	N	N
117	20240509	130144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2290	20	2	0.88	1000793845	437902	70.19	2280	2315	2245	2950	1590	2270	2285.43	2.56	-26267	2386	2327	2266	2207	2146	2357	2237	184	680	500	1360	5	1	36700000	840	1145.00	0.85	12	1.19	2.00	2698.00	5230	20231201	-56.21	1420	20230726	61.27	3445	-33.53	20240102	1800	27.22	20240411	5230	-56.21	20231201	1420	61.27	20230726	0.47	N	004100	500	183 억	940942	N	N	0	N	N
118	20240509	120144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2315	45	2	1.98	750943735	329344	52.79	2280	2315	2245	2950	1590	2270	2280.12	2.56	-53167	2386	2327	2266	2207	2146	2357	2237	184	680	500	1360	5	1	36700000	850	1157.50	0.86	12	0.90	2.00	2698.00	5230	20231201	-55.74	1420	20230726	63.03	3445	-32.80	20240102	1800	28.61	20240411	5230	-55.74	20231201	1420	63.03	20230726	0.47	N	004100	500	183 억	940942	N	N	0	N	N
119	20240509	110143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2290	20	2	0.88	548961050	241279	38.68	2280	2315	2245	2950	1590	2270	2275.21	2.56	-62636	2386	2327	2266	2207	2146	2357	2237	184	680	500	1360	5	1	36700000	840	1145.00	0.85	12	0.66	2.00	2698.00	5230	20231201	-56.21	1420	20230726	61.27	3445	-33.53	20240102	1800	27.22	20240411	5230	-56.21	20231201	1420	61.27	20230726	0.47	N	004100	500	183 억	940942	N	N	0	N	N
120	20240509	100143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2280	10	2	0.44	423672400	186217	29.85	2280	2315	2245	2950	1590	2270	2275.15	2.56	-56416	2386	2327	2266	2207	2146	2357	2237	184	680	500	1360	5	1	36700000	837	1140.00	0.85	12	0.51	2.00	2698.00	5230	20231201	-56.41	1420	20230726	60.56	3445	-33.82	20240102	1800	26.67	20240411	5230	-56.41	20231201	1420	60.56	20230726	0.47	N	004100	500	183 억	940942	N	N	0	N	N
121	20240509	090143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	2295	25	2	1.10	21363375	9348	1.50	2280	2300	2280	2950	1590	2270	2285.34	2.56	1591	2386	2327	2266	2207	2146	2357	2237	184	680	500	1360	5	1	36700000	842	1147.50	0.85	12	0.03	2.00	2698.00	5230	20231201	-56.12	1420	20230726	61.62	3445	-33.38	20240102	1800	27.50	20240411	5230	-56.12	20231201	1420	61.62	20230726	0.47	N	004100	500	183 억	940942	N	N	0	N	N
122	20240508	160143	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	2270	10	2	0.44	1410022940	620557	51.54	2260	2325	2205	2935	1585	2260	2272.19	2.93	-153556	2493	2376	2278	2161	2063	2435	2220	184	675	500	1350	5	1	36700000	833	1135.00	0.84	12	1.69	2.00	2698.00	5230	20231201	-56.60	1420	20230726	59.86	3445	-34.11	20240102	1800	26.11	20240411	5230	-56.60	20231201	1420	59.86	20230726	0.46	N	004100	500	183 억	1075756	N	N	1	N	N
123	20240508	150144	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	2270	10	2	0.44	1330522145	585504	48.63	2260	2325	2205	2935	1585	2260	2272.44	2.93	-151921	2493	2376	2278	2161	2063	2435	2220	184	675	500	1350	5	1	36700000	833	1135.00	0.84	12	1.60	2.00	2698.00	5230	20231201	-56.60	1420	20230726	59.86	3445	-34.11	20240102	1800	26.11	20240411	5230	-56.60	20231201	1420	59.86	20230726	0.46	N	004100	500	183 억	1075756	N	N	1	N	N
124	20240508	140143	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	2260	0	3	0.00	1248189610	549139	45.61	2260	2325	2205	2935	1585	2260	2272.99	2.93	-155105	2493	2376	2278	2161	2063	2435	2220	184	675	500	1350	5	1	36700000	829	1130.00	0.84	12	1.50	2.00	2698.00	5230	20231201	-56.79	1420	20230726	59.15	3445	-34.40	20240102	1800	25.56	20240411	5230	-56.79	20231201	1420	59.15	20230726	0.46	N	004100	500	183 억	1075756	N	N	1	N	N
125	20240508	130142	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	2250	-10	5	-0.44	1092908755	480526	39.91	2260	2325	2205	2935	1585	2260	2274.40	2.93	-160013	2493	2376	2278	2161	2063	2435	2220	184	675	500	1350	5	1	36700000	826	1125.00	0.83	12	1.31	2.00	2698.00	5230	20231201	-56.98	1420	20230726	58.45	3445	-34.69	20240102	1800	25.00	20240411	5230	-56.98	20231201	1420	58.45	20230726	0.46	N	004100	500	183 억	1075756	N	N	1	N	N
126	20240508	120142	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	2250	-10	5	-0.44	990581300	435036	36.13	2260	2325	2205	2935	1585	2260	2277.01	2.93	-153763	2493	2376	2278	2161	2063	2435	2220	184	675	500	1350	5	1	36700000	826	1125.00	0.83	12	1.19	2.00	2698.00	5230	20231201	-56.98	1420	20230726	58.45	3445	-34.69	20240102	1800	25.00	20240411	5230	-56.98	20231201	1420	58.45	20230726	0.46	N	004100	500	183 억	1075756	N	N	1	N	N
127	20240508	110151	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	2250	-10	5	-0.44	814458905	356876	29.64	2260	2325	2205	2935	1585	2260	2282.19	2.93	-121873	2493	2376	2278	2161	2063	2435	2220	184	675	500	1350	5	1	36700000	826	1125.00	0.83	12	0.97	2.00	2698.00	5230	20231201	-56.98	1420	20230726	58.45	3445	-34.69	20240102	1800	25.00	20240411	5230	-56.98	20231201	1420	58.45	20230726	0.46	N	004100	500	183 억	1075756	N	N	1	N	N
128	20240508	100144	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	2255	-5	5	-0.22	490927510	215321	17.88	2260	2325	2205	2935	1585	2260	2279.98	2.93	-99981	2493	2376	2278	2161	2063	2435	2220	184	675	500	1350	5	1	36700000	828	1127.50	0.84	12	0.59	2.00	2698.00	5230	20231201	-56.88	1420	20230726	58.80	3445	-34.54	20240102	1800	25.28	20240411	5230	-56.88	20231201	1420	58.80	20230726	0.46	N	004100	500	183 억	1075756	N	N	1	N	N
129	20240508	090142	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	2220	-40	5	-1.77	52414975	23401	1.94	2260	2270	2205	2935	1585	2260	2239.86	2.93	-12415	2493	2376	2278	2161	2063	2435	2220	184	675	500	1350	5	1	36700000	815	1110.00	0.82	12	0.06	2.00	2698.00	5230	20231201	-57.55	1420	20230726	56.34	3445	-35.56	20240102	1800	23.33	20240411	5230	-57.55	20231201	1420	56.34	20230726	0.46	N	004100	500	183 억	1075756	N	N	1	N	N
130	20240503	160145	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2160	-30	5	-1.37	602090100	278337	21.60	2175	2200	2140	2845	1535	2190	2163.17	3.32	-106990	2390	2290	2150	2050	1910	2340	2100	184	655	500	1310	5	1	36700000	793	1080.00	0.80	12	0.76	2.00	2698.00	5230	20231201	-58.70	1420	20230726	52.11	3445	-37.30	20240102	1800	20.00	20240411	5230	-58.70	20231201	1420	52.11	20230726	0.42	N	004100	500	183 억	1216617	N	N	45	N	N
131	20240503	150146	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2145	-45	5	-2.05	548549250	253466	19.67	2175	2200	2140	2845	1535	2190	2164.19	3.32	-100079	2390	2290	2150	2050	1910	2340	2100	184	655	500	1310	5	1	36700000	787	1072.50	0.80	12	0.69	2.00	2698.00	5230	20231201	-58.99	1420	20230726	51.06	3445	-37.74	20240102	1800	19.17	20240411	5230	-58.99	20231201	1420	51.06	20230726	0.42	N	004100	500	183 억	1216617	N	N	45	N	N
132	20240503	140145	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2150	-40	5	-1.83	482228070	222580	17.28	2175	2200	2145	2845	1535	2190	2166.54	3.32	-90342	2390	2290	2150	2050	1910	2340	2100	184	655	500	1310	5	1	36700000	789	1075.00	0.80	12	0.61	2.00	2698.00	5230	20231201	-58.89	1420	20230726	51.41	3445	-37.59	20240102	1800	19.44	20240411	5230	-58.89	20231201	1420	51.41	20230726	0.42	N	004100	500	183 억	1216617	N	N	45	N	N
133	20240503	130145	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2170	-20	5	-0.91	430105495	198388	15.40	2175	2200	2145	2845	1535	2190	2168.00	3.32	-85165	2390	2290	2150	2050	1910	2340	2100	184	655	500	1310	5	1	36700000	796	1085.00	0.80	12	0.54	2.00	2698.00	5230	20231201	-58.51	1420	20230726	52.82	3445	-37.01	20240102	1800	20.56	20240411	5230	-58.51	20231201	1420	52.82	20230726	0.42	N	004100	500	183 억	1216617	N	N	45	N	N
134	20240503	120145	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2155	-35	5	-1.60	386428000	178219	13.83	2175	2200	2145	2845	1535	2190	2168.28	3.32	-73553	2390	2290	2150	2050	1910	2340	2100	184	655	500	1310	5	1	36700000	791	1077.50	0.80	12	0.49	2.00	2698.00	5230	20231201	-58.80	1420	20230726	51.76	3445	-37.45	20240102	1800	19.72	20240411	5230	-58.80	20231201	1420	51.76	20230726	0.42	N	004100	500	183 억	1216617	N	N	45	N	N
135	20240503	110143	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2170	-20	5	-0.91	340315085	156857	12.17	2175	2200	2145	2845	1535	2190	2169.59	3.32	-69844	2390	2290	2150	2050	1910	2340	2100	184	655	500	1310	5	1	36700000	796	1085.00	0.80	12	0.43	2.00	2698.00	5230	20231201	-58.51	1420	20230726	52.82	3445	-37.01	20240102	1800	20.56	20240411	5230	-58.51	20231201	1420	52.82	20230726	0.42	N	004100	500	183 억	1216617	N	N	45	N	N
136	20240503	100144	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2175	-15	5	-0.68	273324815	126043	9.78	2175	2200	2145	2845	1535	2190	2168.50	3.32	-55934	2390	2290	2150	2050	1910	2340	2100	184	655	500	1310	5	1	36700000	798	1087.50	0.81	12	0.34	2.00	2698.00	5230	20231201	-58.41	1420	20230726	53.17	3445	-36.87	20240102	1800	20.83	20240411	5230	-58.41	20231201	1420	53.17	20230726	0.42	N	004100	500	183 억	1216617	N	N	45	N	N
137	20240503	090144	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2160	-30	5	-1.37	65947475	30456	2.36	2175	2190	2145	2845	1535	2190	2165.34	3.32	-17947	2390	2290	2150	2050	1910	2340	2100	184	655	500	1310	5	1	36700000	793	1080.00	0.80	12	0.08	2.00	2698.00	5230	20231201	-58.70	1420	20230726	52.11	3445	-37.30	20240102	1800	20.00	20240411	5230	-58.70	20231201	1420	52.11	20230726	0.42	N	004100	500	183 억	1216617	N	N	45	N	N
138	20240502	160144	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2190	170	2	8.42	2785892195	1278821	1040.63	2030	2250	2010	2625	1415	2020	2178.48	3.36	-13429	2075	2047	2022	1994	1969	2061	2008	184	605	500	1210	5	1	36700000	804	1095.00	0.81	12	3.48	2.00	2698.00	5230	20231201	-58.13	1420	20230726	54.23	3445	-36.43	20240102	1800	21.67	20240411	5230	-58.13	20231201	1420	54.23	20230726	0.41	N	004100	500	183 억	1232143	N	N	45	N	N
139	20240502	150144	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2160	140	2	6.93	2725113100	1250896	1017.91	2030	2250	2010	2625	1415	2020	2178.53	3.36	-10788	2075	2047	2022	1994	1969	2061	2008	184	605	500	1210	5	1	36700000	793	1080.00	0.80	12	3.41	2.00	2698.00	5230	20231201	-58.70	1420	20230726	52.11	3445	-37.30	20240102	1800	20.00	20240411	5230	-58.70	20231201	1420	52.11	20230726	0.41	N	004100	500	183 억	1232143	N	N	0	N	N
140	20240502	140143	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2185	165	2	8.17	2594274455	1190398	968.68	2030	2250	2010	2625	1415	2020	2179.33	3.36	-1299	2075	2047	2022	1994	1969	2061	2008	184	605	500	1210	5	1	36700000	802	1092.50	0.81	12	3.24	2.00	2698.00	5230	20231201	-58.22	1420	20230726	53.87	3445	-36.57	20240102	1800	21.39	20240411	5230	-58.22	20231201	1420	53.87	20230726	0.41	N	004100	500	183 억	1232143	N	N	0	N	N
141	20240502	130144	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2200	180	2	8.91	2377633480	1091697	888.36	2030	2250	2010	2625	1415	2020	2177.92	3.36	12241	2075	2047	2022	1994	1969	2061	2008	184	605	500	1210	5	1	36700000	807	1100.00	0.82	12	2.97	2.00	2698.00	5230	20231201	-57.93	1420	20230726	54.93	3445	-36.14	20240102	1800	22.22	20240411	5230	-57.93	20231201	1420	54.93	20230726	0.41	N	004100	500	183 억	1232143	N	N	0	N	N
142	20240502	120143	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2160	140	2	6.93	2220701290	1019489	829.60	2030	2250	2010	2625	1415	2020	2178.25	3.36	520	2075	2047	2022	1994	1969	2061	2008	184	605	500	1210	5	1	36700000	793	1080.00	0.80	12	2.78	2.00	2698.00	5230	20231201	-58.70	1420	20230726	52.11	3445	-37.30	20240102	1800	20.00	20240411	5230	-58.70	20231201	1420	52.11	20230726	0.41	N	004100	500	183 억	1232143	N	N	0	N	N
143	20240502	110143	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2185	165	2	8.17	1971885945	904488	736.02	2030	2250	2010	2625	1415	2020	2180.11	3.36	-10288	2075	2047	2022	1994	1969	2061	2008	184	605	500	1210	5	1	36700000	802	1092.50	0.81	12	2.46	2.00	2698.00	5230	20231201	-58.22	1420	20230726	53.87	3445	-36.57	20240102	1800	21.39	20240411	5230	-58.22	20231201	1420	53.87	20230726	0.41	N	004100	500	183 억	1232143	N	N	0	N	N
144	20240502	100143	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2190	170	2	8.42	992698480	461823	375.80	2030	2230	2010	2625	1415	2020	2149.52	3.36	13628	2075	2047	2022	1994	1969	2061	2008	184	605	500	1210	5	1	36700000	804	1095.00	0.81	12	1.26	2.00	2698.00	5230	20231201	-58.13	1420	20230726	54.23	3445	-36.43	20240102	1800	21.67	20240411	5230	-58.13	20231201	1420	54.23	20230726	0.41	N	004100	500	183 억	1232143	N	N	0	N	N
145	20240502	090143	57	100.00	KOSPI	운수.장비	N	N	N	N		N	2030	10	2	0.50	7878420	3887	3.16	2030	2035	2010	2625	1415	2020	2026.86	3.36	-3177	2075	2047	2022	1994	1969	2061	2008	184	605	500	1210	5	1	36700000	745	1015.00	0.75	12	0.01	2.00	2698.00	5230	20231201	-61.19	1420	20230726	42.96	3445	-41.07	20240102	1800	12.78	20240411	5230	-61.19	20231201	1420	42.96	20230726	0.41	N	004100	500	183 억	1232143	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History