KissMeData/041650/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	160507	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	30	2	0.78	190173755	49454	66.70	3840	3875	3800	4990	2690	3840	3845.46	2.79	1605	3910	3875	3820	3785	3730	3892	3802	107	1150	500	2840	5	1	21471450	831	5.91	0.39	12	0.23	655.00	10014.00	4690	20240401	-17.48	3080	20231020	25.65	4690	-17.48	20240401	3300	17.27	20240125	4690	-17.48	20240401	3080	25.65	20231020	1.31	N	041650	500	107 억	598358	N	N	0	N	N
3	20240531	150504	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	25	2	0.65	173467690	45135	60.88	3840	3875	3800	4990	2690	3840	3843.31	2.79	2530	3910	3875	3820	3785	3730	3892	3802	107	1150	500	2840	5	1	21471450	830	5.90	0.39	12	0.21	655.00	10014.00	4690	20240401	-17.59	3080	20231020	25.49	4690	-17.59	20240401	3300	17.12	20240125	4690	-17.59	20240401	3080	25.49	20231020	1.31	N	041650	500	107 억	598358	N	N	0	N	N
4	20240531	140506	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	20	2	0.52	140997995	36730	49.54	3840	3870	3800	4990	2690	3840	3838.77	2.79	2774	3910	3875	3820	3785	3730	3892	3802	107	1150	500	2840	5	1	21471450	829	5.89	0.39	12	0.17	655.00	10014.00	4690	20240401	-17.70	3080	20231020	25.32	4690	-17.70	20240401	3300	16.97	20240125	4690	-17.70	20240401	3080	25.32	20231020	1.31	N	041650	500	107 억	598358	N	N	0	N	N
5	20240531	130508	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	20	2	0.52	134222975	34973	47.17	3840	3870	3800	4990	2690	3840	3837.90	2.79	2774	3910	3875	3820	3785	3730	3892	3802	107	1150	500	2840	5	1	21471450	829	5.89	0.39	12	0.16	655.00	10014.00	4690	20240401	-17.70	3080	20231020	25.32	4690	-17.70	20240401	3300	16.97	20240125	4690	-17.70	20240401	3080	25.32	20231020	1.31	N	041650	500	107 억	598358	N	N	0	N	N
6	20240531	120510	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-20	5	-0.52	88834570	23184	31.27	3840	3860	3800	4990	2690	3840	3831.72	2.79	-1357	3910	3875	3820	3785	3730	3892	3802	107	1150	500	2840	5	1	21471450	820	5.83	0.38	12	0.11	655.00	10014.00	4690	20240401	-18.55	3080	20231020	24.03	4690	-18.55	20240401	3300	15.76	20240125	4690	-18.55	20240401	3080	24.03	20231020	1.31	N	041650	500	107 억	598358	N	N	0	N	N
7	20240531	110507	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	0	3	0.00	60503820	15777	21.28	3840	3860	3800	4990	2690	3840	3834.94	2.79	-2419	3910	3875	3820	3785	3730	3892	3802	107	1150	500	2840	5	1	21471450	825	5.86	0.38	12	0.07	655.00	10014.00	4690	20240401	-18.12	3080	20231020	24.68	4690	-18.12	20240401	3300	16.36	20240125	4690	-18.12	20240401	3080	24.68	20231020	1.31	N	041650	500	107 억	598358	N	N	0	N	N
8	20240531	100508	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	-10	5	-0.26	40999320	10680	14.40	3840	3860	3800	4990	2690	3840	3838.89	2.79	-2293	3910	3875	3820	3785	3730	3892	3802	107	1150	500	2840	5	1	21471450	822	5.85	0.38	12	0.05	655.00	10014.00	4690	20240401	-18.34	3080	20231020	24.35	4690	-18.34	20240401	3300	16.06	20240125	4690	-18.34	20240401	3080	24.35	20231020	1.31	N	041650	500	107 억	598358	N	N	0	N	N
9	20240531	090504	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	15	2	0.39	5615465	1462	1.97	3840	3860	3840	4990	2690	3840	3840.95	2.79	4	3910	3875	3820	3785	3730	3892	3802	107	1150	500	2840	5	1	21471450	828	5.89	0.38	12	0.01	655.00	10014.00	4690	20240401	-17.80	3080	20231020	25.16	4690	-17.80	20240401	3300	16.82	20240125	4690	-17.80	20240401	3080	25.16	20231020	1.31	N	041650	500	107 억	598358	N	N	0	N	N
10	20240530	160504	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	35	2	0.92	281481225	74111	105.78	3800	3855	3765	4945	2665	3805	3798.10	2.82	-4866	3911	3857	3831	3777	3751	3845	3765	107	1140	500	2810	5	1	21471450	825	5.86	0.38	12	0.35	655.00	10014.00	4690	20240401	-18.12	3080	20231020	24.68	4690	-18.12	20240401	3300	16.36	20240125	4690	-18.12	20240401	3080	24.68	20231020	1.38	N	041650	500	107 억	604522	N	N	17	N	N
11	20240530	150504	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	45	2	1.18	260071010	68531	97.82	3800	3855	3765	4945	2665	3805	3794.94	2.82	-3734	3911	3857	3831	3777	3751	3845	3765	107	1140	500	2810	5	1	21471450	827	5.88	0.38	12	0.32	655.00	10014.00	4690	20240401	-17.91	3080	20231020	25.00	4690	-17.91	20240401	3300	16.67	20240125	4690	-17.91	20240401	3080	25.00	20231020	1.38	N	041650	500	107 억	604522	N	N	17	N	N
12	20240530	140505	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	-20	5	-0.53	207532915	54790	78.20	3800	3835	3765	4945	2665	3805	3787.79	2.82	-5703	3911	3857	3831	3777	3751	3845	3765	107	1140	500	2810	5	1	21471450	813	5.78	0.38	12	0.26	655.00	10014.00	4690	20240401	-19.30	3080	20231020	22.89	4690	-19.30	20240401	3300	14.70	20240125	4690	-19.30	20240401	3080	22.89	20231020	1.38	N	041650	500	107 억	604522	N	N	17	N	N
13	20240530	130505	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	-20	5	-0.53	149914070	39612	56.54	3800	3835	3765	4945	2665	3805	3784.56	2.82	-2249	3911	3857	3831	3777	3751	3845	3765	107	1140	500	2810	5	1	21471450	813	5.78	0.38	12	0.18	655.00	10014.00	4690	20240401	-19.30	3080	20231020	22.89	4690	-19.30	20240401	3300	14.70	20240125	4690	-19.30	20240401	3080	22.89	20231020	1.38	N	041650	500	107 억	604522	N	N	17	N	N
14	20240530	120505	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3795	-10	5	-0.26	126514345	33415	47.69	3800	3835	3770	4945	2665	3805	3786.15	2.82	-3135	3911	3857	3831	3777	3751	3845	3765	107	1140	500	2810	5	1	21471450	815	5.79	0.38	12	0.16	655.00	10014.00	4690	20240401	-19.08	3080	20231020	23.21	4690	-19.08	20240401	3300	15.00	20240125	4690	-19.08	20240401	3080	23.21	20231020	1.38	N	041650	500	107 억	604522	N	N	17	N	N
15	20240530	110504	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3780	-25	5	-0.66	86073510	22726	32.44	3800	3835	3775	4945	2665	3805	3787.44	2.82	-3366	3911	3857	3831	3777	3751	3845	3765	107	1140	500	2810	5	1	21471450	812	5.77	0.38	12	0.11	655.00	10014.00	4690	20240401	-19.40	3080	20231020	22.73	4690	-19.40	20240401	3300	14.55	20240125	4690	-19.40	20240401	3080	22.73	20231020	1.38	N	041650	500	107 억	604522	N	N	17	N	N
16	20240530	100506	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	-20	5	-0.53	61666085	16263	23.21	3800	3835	3775	4945	2665	3805	3791.80	2.82	-3990	3911	3857	3831	3777	3751	3845	3765	107	1140	500	2810	5	1	21471450	813	5.78	0.38	12	0.08	655.00	10014.00	4690	20240401	-19.30	3080	20231020	22.89	4690	-19.30	20240401	3300	14.70	20240125	4690	-19.30	20240401	3080	22.89	20231020	1.38	N	041650	500	107 억	604522	N	N	17	N	N
17	20240530	090505	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	10	2	0.26	11239125	2955	4.22	3800	3835	3790	4945	2665	3805	3803.42	2.82	-530	3911	3857	3831	3777	3751	3845	3765	107	1140	500	2810	5	1	21471450	819	5.82	0.38	12	0.01	655.00	10014.00	4690	20240401	-18.66	3080	20231020	23.86	4690	-18.66	20240401	3300	15.61	20240125	4690	-18.66	20240401	3080	23.86	20231020	1.38	N	041650	500	107 억	604522	N	N	17	N	N
18	20240529	160501	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3805	-80	5	-2.06	267607070	69960	144.33	3870	3885	3805	5050	2720	3885	3825.37	2.91	-20034	3938	3911	3883	3856	3828	3925	3870	107	1165	500	2870	5	1	21471450	817	5.81	0.38	12	0.33	655.00	10014.00	4690	20240401	-18.87	3080	20231020	23.54	4690	-18.87	20240401	3300	15.30	20240125	4690	-18.87	20240401	3080	23.54	20231020	1.39	N	041650	500	107 억	625607	N	N	17	N	N
19	20240529	150459	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-75	5	-1.93	244049140	63772	131.56	3870	3885	3810	5050	2720	3885	3826.90	2.91	-17828	3938	3911	3883	3856	3828	3925	3870	107	1165	500	2870	5	1	21471450	818	5.82	0.38	12	0.30	655.00	10014.00	4690	20240401	-18.76	3080	20231020	23.70	4690	-18.76	20240401	3300	15.45	20240125	4690	-18.76	20240401	3080	23.70	20231020	1.39	N	041650	500	107 억	625607	N	N	0	N	N
20	20240529	140502	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	-50	5	-1.29	184567500	48192	99.42	3870	3885	3810	5050	2720	3885	3829.84	2.91	-10122	3938	3911	3883	3856	3828	3925	3870	107	1165	500	2870	5	1	21471450	823	5.85	0.38	12	0.22	655.00	10014.00	4690	20240401	-18.23	3080	20231020	24.51	4690	-18.23	20240401	3300	16.21	20240125	4690	-18.23	20240401	3080	24.51	20231020	1.39	N	041650	500	107 억	625607	N	N	0	N	N
21	20240529	130501	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	-55	5	-1.42	175019570	45696	94.27	3870	3885	3810	5050	2720	3885	3830.09	2.91	-9992	3938	3911	3883	3856	3828	3925	3870	107	1165	500	2870	5	1	21471450	822	5.85	0.38	12	0.21	655.00	10014.00	4690	20240401	-18.34	3080	20231020	24.35	4690	-18.34	20240401	3300	16.06	20240125	4690	-18.34	20240401	3080	24.35	20231020	1.39	N	041650	500	107 억	625607	N	N	0	N	N
22	20240529	120504	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	-40	5	-1.03	155185045	40499	83.55	3870	3885	3815	5050	2720	3885	3831.82	2.91	-6582	3938	3911	3883	3856	3828	3925	3870	107	1165	500	2870	5	1	21471450	826	5.87	0.38	12	0.19	655.00	10014.00	4690	20240401	-18.02	3080	20231020	24.84	4690	-18.02	20240401	3300	16.52	20240125	4690	-18.02	20240401	3080	24.84	20231020	1.39	N	041650	500	107 억	625607	N	N	0	N	N
23	20240529	110501	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	-30	5	-0.77	119902515	31267	64.50	3870	3885	3815	5050	2720	3885	3834.79	2.91	-6185	3938	3911	3883	3856	3828	3925	3870	107	1165	500	2870	5	1	21471450	828	5.89	0.38	12	0.15	655.00	10014.00	4690	20240401	-17.80	3080	20231020	25.16	4690	-17.80	20240401	3300	16.82	20240125	4690	-17.80	20240401	3080	25.16	20231020	1.39	N	041650	500	107 억	625607	N	N	0	N	N
24	20240529	100500	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	-50	5	-1.29	71376835	18594	38.36	3870	3885	3815	5050	2720	3885	3838.70	2.91	-4295	3938	3911	3883	3856	3828	3925	3870	107	1165	500	2870	5	1	21471450	823	5.85	0.38	12	0.09	655.00	10014.00	4690	20240401	-18.23	3080	20231020	24.51	4690	-18.23	20240401	3300	16.21	20240125	4690	-18.23	20240401	3080	24.51	20231020	1.39	N	041650	500	107 억	625607	N	N	0	N	N
25	20240529	090457	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	-30	5	-0.77	8205415	2126	4.39	3870	3885	3850	5050	2720	3885	3859.56	2.91	-1016	3938	3911	3883	3856	3828	3925	3870	107	1165	500	2870	5	1	21471450	828	5.89	0.38	12	0.01	655.00	10014.00	4690	20240401	-17.80	3080	20231020	25.16	4690	-17.80	20240401	3300	16.82	20240125	4690	-17.80	20240401	3080	25.16	20231020	1.39	N	041650	500	107 억	625607	N	N	0	N	N
26	20240528	160458	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	15	2	0.39	186298770	48110	65.81	3870	3910	3855	5030	2710	3870	3872.34	2.92	-2344	3973	3921	3868	3816	3763	3947	3842	107	1160	500	2860	5	1	21471450	834	5.93	0.39	12	0.22	655.00	10014.00	4690	20240401	-17.16	3080	20231020	26.14	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3080	26.14	20231020	1.34	N	041650	500	107 억	627945	N	N	0	N	N
27	20240528	150459	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	15	2	0.39	168783785	43591	59.62	3870	3910	3855	5030	2710	3870	3871.99	2.92	-1922	3973	3921	3868	3816	3763	3947	3842	107	1160	500	2860	5	1	21471450	834	5.93	0.39	12	0.20	655.00	10014.00	4690	20240401	-17.16	3080	20231020	26.14	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3080	26.14	20231020	1.34	N	041650	500	107 억	627945	N	N	0	N	N
28	20240528	140500	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	15	2	0.39	159564495	41212	56.37	3870	3910	3855	5030	2710	3870	3871.80	2.92	-672	3973	3921	3868	3816	3763	3947	3842	107	1160	500	2860	5	1	21471450	834	5.93	0.39	12	0.19	655.00	10014.00	4690	20240401	-17.16	3080	20231020	26.14	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3080	26.14	20231020	1.34	N	041650	500	107 억	627945	N	N	0	N	N
29	20240528	130458	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	15	2	0.39	120712955	31157	42.62	3870	3910	3860	5030	2710	3870	3874.34	2.92	483	3973	3921	3868	3816	3763	3947	3842	107	1160	500	2860	5	1	21471450	834	5.93	0.39	12	0.15	655.00	10014.00	4690	20240401	-17.16	3080	20231020	26.14	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3080	26.14	20231020	1.34	N	041650	500	107 억	627945	N	N	0	N	N
30	20240528	120459	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	10	2	0.26	80709305	20819	28.48	3870	3910	3860	5030	2710	3870	3876.71	2.92	371	3973	3921	3868	3816	3763	3947	3842	107	1160	500	2860	5	1	21471450	833	5.92	0.39	12	0.10	655.00	10014.00	4690	20240401	-17.27	3080	20231020	25.97	4690	-17.27	20240401	3300	17.58	20240125	4690	-17.27	20240401	3080	25.97	20231020	1.34	N	041650	500	107 억	627945	N	N	0	N	N
31	20240528	110449	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	30	2	0.78	74242905	19152	26.20	3870	3910	3860	5030	2710	3870	3876.51	2.92	325	3973	3921	3868	3816	3763	3947	3842	107	1160	500	2860	5	1	21471450	837	5.95	0.39	12	0.09	655.00	10014.00	4690	20240401	-16.84	3080	20231020	26.62	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	3080	26.62	20231020	1.34	N	041650	500	107 억	627945	N	N	0	N	N
32	20240528	100459	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	15	2	0.39	51959545	13409	18.34	3870	3910	3860	5030	2710	3870	3874.98	2.92	608	3973	3921	3868	3816	3763	3947	3842	107	1160	500	2860	5	1	21471450	834	5.93	0.39	12	0.06	655.00	10014.00	4690	20240401	-17.16	3080	20231020	26.14	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3080	26.14	20231020	1.34	N	041650	500	107 억	627945	N	N	0	N	N
33	20240528	090500	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-10	5	-0.26	25690540	6650	9.10	3870	3900	3860	5030	2710	3870	3863.24	2.92	163	3973	3921	3868	3816	3763	3947	3842	107	1160	500	2860	5	1	21471450	829	5.89	0.39	12	0.03	655.00	10014.00	4690	20240401	-17.70	3080	20231020	25.32	4690	-17.70	20240401	3300	16.97	20240125	4690	-17.70	20240401	3080	25.32	20231020	1.34	N	041650	500	107 억	627945	N	N	0	N	N
34	20240527	160451	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	5	2	0.13	281435625	73029	76.49	3865	3920	3815	5020	2710	3865	3853.73	2.92	1129	4018	3941	3903	3826	3788	3922	3807	107	1155	500	2860	5	1	21471450	831	5.91	0.39	12	0.34	655.00	10014.00	4690	20240401	-17.48	3080	20231020	25.65	4690	-17.48	20240401	3300	17.27	20240125	4690	-17.48	20240401	3080	25.65	20231020	1.32	N	041650	500	107 억	626782	N	N	0	N	N
35	20240527	150459	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-15	5	-0.39	261236230	67791	71.01	3865	3920	3815	5020	2710	3865	3853.54	2.92	2887	4018	3941	3903	3826	3788	3922	3807	107	1155	500	2860	5	1	21471450	827	5.88	0.38	12	0.32	655.00	10014.00	4690	20240401	-17.91	3080	20231020	25.00	4690	-17.91	20240401	3300	16.67	20240125	4690	-17.91	20240401	3080	25.00	20231020	1.32	N	041650	500	107 억	626782	N	N	0	N	N
36	20240527	140458	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-15	5	-0.39	207644140	53793	56.35	3865	3920	3830	5020	2710	3865	3860.05	2.92	3169	4018	3941	3903	3826	3788	3922	3807	107	1155	500	2860	5	1	21471450	827	5.88	0.38	12	0.25	655.00	10014.00	4690	20240401	-17.91	3080	20231020	25.00	4690	-17.91	20240401	3300	16.67	20240125	4690	-17.91	20240401	3080	25.00	20231020	1.32	N	041650	500	107 억	626782	N	N	0	N	N
37	20240527	130457	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	-35	5	-0.91	172208330	44566	46.68	3865	3920	3830	5020	2710	3865	3864.12	2.92	2198	4018	3941	3903	3826	3788	3922	3807	107	1155	500	2860	5	1	21471450	822	5.85	0.38	12	0.21	655.00	10014.00	4690	20240401	-18.34	3080	20231020	24.35	4690	-18.34	20240401	3300	16.06	20240125	4690	-18.34	20240401	3080	24.35	20231020	1.32	N	041650	500	107 억	626782	N	N	0	N	N
38	20240527	120458	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	0	3	0.00	152485610	39436	41.31	3865	3920	3850	5020	2710	3865	3866.66	2.92	3336	4018	3941	3903	3826	3788	3922	3807	107	1155	500	2860	5	1	21471450	830	5.90	0.39	12	0.18	655.00	10014.00	4690	20240401	-17.59	3080	20231020	25.49	4690	-17.59	20240401	3300	17.12	20240125	4690	-17.59	20240401	3080	25.49	20231020	1.32	N	041650	500	107 억	626782	N	N	0	N	N
39	20240527	110458	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	5	2	0.13	136599350	35320	37.00	3865	3920	3850	5020	2710	3865	3867.48	2.92	2542	4018	3941	3903	3826	3788	3922	3807	107	1155	500	2860	5	1	21471450	831	5.91	0.39	12	0.16	655.00	10014.00	4690	20240401	-17.48	3080	20231020	25.65	4690	-17.48	20240401	3300	17.27	20240125	4690	-17.48	20240401	3080	25.65	20231020	1.32	N	041650	500	107 억	626782	N	N	0	N	N
40	20240527	100456	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	5	2	0.13	52525230	13538	14.18	3865	3920	3865	5020	2710	3865	3879.93	2.92	-2025	4018	3941	3903	3826	3788	3922	3807	107	1155	500	2860	5	1	21471450	831	5.91	0.39	12	0.06	655.00	10014.00	4690	20240401	-17.48	3080	20231020	25.65	4690	-17.48	20240401	3300	17.27	20240125	4690	-17.48	20240401	3080	25.65	20231020	1.32	N	041650	500	107 억	626782	N	N	0	N	N
41	20240527	090457	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	20	2	0.52	9342215	2405	2.52	3865	3920	3865	5020	2710	3865	3885.22	2.92	-1257	4018	3941	3903	3826	3788	3922	3807	107	1155	500	2860	5	1	21471450	834	5.93	0.39	12	0.01	655.00	10014.00	4690	20240401	-17.16	3080	20231020	26.14	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3080	26.14	20231020	1.32	N	041650	500	107 억	626782	N	N	0	N	N
42	20240524	160435	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	-120	5	-3.01	370115345	94592	108.46	3955	3980	3865	5180	2790	3985	3912.74	3.10	-38972	4101	4042	4001	3942	3901	4022	3922	107	1195	500	2940	5	1	21471450	830	5.90	0.39	12	0.44	655.00	10014.00	4690	20240401	-17.59	3080	20231020	25.49	4690	-17.59	20240401	3300	17.12	20240125	4690	-17.59	20240401	3080	25.49	20231020	1.33	N	041650	500	107 억	666298	N	N	0	N	N
43	20240524	150434	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-95	5	-2.38	310206350	79137	90.74	3955	3980	3885	5180	2790	3985	3919.84	3.10	-30387	4101	4042	4001	3942	3901	4022	3922	107	1195	500	2940	5	1	21471450	835	5.94	0.39	12	0.37	655.00	10014.00	4690	20240401	-17.06	3080	20231020	26.30	4690	-17.06	20240401	3300	17.88	20240125	4690	-17.06	20240401	3080	26.30	20231020	1.33	N	041650	500	107 억	666298	N	N	0	N	N
44	20240524	140436	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	-75	5	-1.88	229439115	58418	66.98	3955	3980	3900	5180	2790	3985	3927.51	3.10	-20073	4101	4042	4001	3942	3901	4022	3922	107	1195	500	2940	5	1	21471450	840	5.97	0.39	12	0.27	655.00	10014.00	4690	20240401	-16.63	3080	20231020	26.95	4690	-16.63	20240401	3300	18.48	20240125	4690	-16.63	20240401	3080	26.95	20231020	1.33	N	041650	500	107 억	666298	N	N	0	N	N
45	20240524	130435	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	-80	5	-2.01	187631810	47709	54.70	3955	3980	3905	5180	2790	3985	3932.80	3.10	-15934	4101	4042	4001	3942	3901	4022	3922	107	1195	500	2940	5	1	21471450	838	5.96	0.39	12	0.22	655.00	10014.00	4690	20240401	-16.74	3080	20231020	26.79	4690	-16.74	20240401	3300	18.33	20240125	4690	-16.74	20240401	3080	26.79	20231020	1.33	N	041650	500	107 억	666298	N	N	0	N	N
46	20240524	120434	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3920	-65	5	-1.63	158734680	40323	46.24	3955	3980	3915	5180	2790	3985	3936.54	3.10	-12853	4101	4042	4001	3942	3901	4022	3922	107	1195	500	2940	5	1	21471450	842	5.98	0.39	12	0.19	655.00	10014.00	4690	20240401	-16.42	3080	20231020	27.27	4690	-16.42	20240401	3300	18.79	20240125	4690	-16.42	20240401	3080	27.27	20231020	1.33	N	041650	500	107 억	666298	N	N	0	N	N
47	20240524	110434	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	-60	5	-1.51	141236885	35864	41.12	3955	3980	3915	5180	2790	3985	3938.08	3.10	-11127	4101	4042	4001	3942	3901	4022	3922	107	1195	500	2940	5	1	21471450	843	5.99	0.39	12	0.17	655.00	10014.00	4690	20240401	-16.31	3080	20231020	27.44	4690	-16.31	20240401	3300	18.94	20240125	4690	-16.31	20240401	3080	27.44	20231020	1.33	N	041650	500	107 억	666298	N	N	0	N	N
48	20240524	100437	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3935	-50	5	-1.25	70004070	17753	20.36	3955	3970	3930	5180	2790	3985	3943.14	3.10	-5711	4101	4042	4001	3942	3901	4022	3922	107	1195	500	2940	5	1	21471450	845	6.01	0.39	12	0.08	655.00	10014.00	4690	20240401	-16.10	3080	20231020	27.76	4690	-16.10	20240401	3300	19.24	20240125	4690	-16.10	20240401	3080	27.76	20231020	1.33	N	041650	500	107 억	666298	N	N	0	N	N
49	20240524	090436	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3945	-40	5	-1.00	28805470	7293	8.36	3955	3955	3930	5180	2790	3985	3949.57	3.10	-2067	4101	4042	4001	3942	3901	4022	3922	107	1195	500	2940	5	1	21471450	847	6.02	0.39	12	0.03	655.00	10014.00	4690	20240401	-15.88	3080	20231020	28.08	4690	-15.88	20240401	3300	19.55	20240125	4690	-15.88	20240401	3080	28.08	20231020	1.33	N	041650	500	107 억	666298	N	N	0	N	N
50	20240523	160432	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	-15	5	-0.38	345810555	86511	72.63	4000	4060	3960	5200	2800	4000	3997.32	3.15	-9586	4083	4041	3978	3936	3873	4062	3957	107	1200	500	2960	5	1	21471450	856	6.08	0.40	12	0.40	655.00	10014.00	4690	20240401	-15.03	3080	20231020	29.38	4690	-15.03	20240401	3300	20.76	20240125	4690	-15.03	20240401	3080	29.38	20231020	1.32	N	041650	500	107 억	676195	N	N	6	N	N
51	20240523	150435	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	-30	5	-0.75	300512095	75108	63.06	4000	4060	3965	5200	2800	4000	4001.07	3.15	-6029	4083	4041	3978	3936	3873	4062	3957	107	1200	500	2960	5	1	21471450	852	6.06	0.40	12	0.35	655.00	10014.00	4690	20240401	-15.35	3080	20231020	28.90	4690	-15.35	20240401	3300	20.30	20240125	4690	-15.35	20240401	3080	28.90	20231020	1.32	N	041650	500	107 억	676195	N	N	6	N	N
52	20240523	140436	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3995	-5	5	-0.12	245499415	61264	51.43	4000	4060	3980	5200	2800	4000	4007.24	3.15	-1593	4083	4041	3978	3936	3873	4062	3957	107	1200	500	2960	5	1	21471450	858	6.10	0.40	12	0.29	655.00	10014.00	4690	20240401	-14.82	3080	20231020	29.71	4690	-14.82	20240401	3300	21.06	20240125	4690	-14.82	20240401	3080	29.71	20231020	1.32	N	041650	500	107 억	676195	N	N	6	N	N
53	20240523	130435	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	0	3	0.00	221620270	55275	46.41	4000	4060	3990	5200	2800	4000	4009.41	3.15	2331	4083	4041	3978	3936	3873	4062	3957	107	1200	500	2960	5	1	21471450	859	6.11	0.40	12	0.26	655.00	10014.00	4690	20240401	-14.71	3080	20231020	29.87	4690	-14.71	20240401	3300	21.21	20240125	4690	-14.71	20240401	3080	29.87	20231020	1.32	N	041650	500	107 억	676195	N	N	6	N	N
54	20240523	120432	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4005	5	2	0.12	191441905	47726	40.07	4000	4060	3990	5200	2800	4000	4011.27	3.15	4897	4083	4041	3978	3936	3873	4062	3957	107	1200	500	2960	5	1	21471450	860	6.11	0.40	12	0.22	655.00	10014.00	4690	20240401	-14.61	3080	20231020	30.03	4690	-14.61	20240401	3300	21.36	20240125	4690	-14.61	20240401	3080	30.03	20231020	1.32	N	041650	500	107 억	676195	N	N	6	N	N
55	20240523	110432	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4010	10	2	0.25	171170280	42661	35.82	4000	4060	3990	5200	2800	4000	4012.34	3.15	5520	4083	4041	3978	3936	3873	4062	3957	107	1200	500	2960	5	1	21471450	861	6.12	0.40	12	0.20	655.00	10014.00	4690	20240401	-14.50	3080	20231020	30.19	4690	-14.50	20240401	3300	21.52	20240125	4690	-14.50	20240401	3080	30.19	20231020	1.32	N	041650	500	107 억	676195	N	N	6	N	N
56	20240523	100432	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4015	15	2	0.38	144120380	35908	30.15	4000	4060	3990	5200	2800	4000	4013.60	3.15	6671	4083	4041	3978	3936	3873	4062	3957	107	1200	500	2960	5	1	21471450	862	6.13	0.40	12	0.17	655.00	10014.00	4690	20240401	-14.39	3080	20231020	30.36	4690	-14.39	20240401	3300	21.67	20240125	4690	-14.39	20240401	3080	30.36	20231020	1.32	N	041650	500	107 억	676195	N	N	6	N	N
57	20240523	090435	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4010	10	2	0.25	32061525	8014	6.73	4000	4015	3990	5200	2800	4000	4000.69	3.15	52	4083	4041	3978	3936	3873	4062	3957	107	1200	500	2960	5	1	21471450	861	6.12	0.40	12	0.04	655.00	10014.00	4690	20240401	-14.50	3080	20231020	30.19	4690	-14.50	20240401	3300	21.52	20240125	4690	-14.50	20240401	3080	30.19	20231020	1.32	N	041650	500	107 억	676195	N	N	6	N	N
58	20240522	160429	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	50	2	1.27	469153240	118274	191.25	3950	4020	3915	5130	2765	3950	3966.48	3.11	2018	4010	3980	3940	3910	3870	3960	3890	107	1180	500	2920	5	1	21471450	859	6.11	0.40	12	0.55	655.00	10014.00	4690	20240401	-14.71	3080	20231020	29.87	4690	-14.71	20240401	3300	21.21	20240125	4690	-14.71	20240401	3080	29.87	20231020	1.34	N	041650	500	107 억	668558	N	N	6	N	N
59	20240522	150432	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4005	55	2	1.39	388655490	98123	158.66	3950	4020	3915	5130	2765	3950	3960.90	3.11	441	4010	3980	3940	3910	3870	3960	3890	107	1180	500	2920	5	1	21471450	860	6.11	0.40	12	0.46	655.00	10014.00	4690	20240401	-14.61	3080	20231020	30.03	4690	-14.61	20240401	3300	21.36	20240125	4690	-14.61	20240401	3080	30.03	20231020	1.34	N	041650	500	107 억	668558	N	N	22	N	N
60	20240522	140433	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	0	3	0.00	189780270	48191	77.92	3950	3975	3915	5130	2765	3950	3938.09	3.11	-3710	4010	3980	3940	3910	3870	3960	3890	107	1180	500	2920	5	1	21471450	848	6.03	0.39	12	0.22	655.00	10014.00	4690	20240401	-15.78	3080	20231020	28.25	4690	-15.78	20240401	3300	19.70	20240125	4690	-15.78	20240401	3080	28.25	20231020	1.34	N	041650	500	107 억	668558	N	N	22	N	N
61	20240522	130430	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3920	-30	5	-0.76	118404710	30124	48.71	3950	3970	3915	5130	2765	3950	3930.58	3.11	-6882	4010	3980	3940	3910	3870	3960	3890	107	1180	500	2920	5	1	21471450	842	5.98	0.39	12	0.14	655.00	10014.00	4690	20240401	-16.42	3080	20231020	27.27	4690	-16.42	20240401	3300	18.79	20240125	4690	-16.42	20240401	3080	27.27	20231020	1.34	N	041650	500	107 억	668558	N	N	22	N	N
62	20240522	120430	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	-25	5	-0.63	97223265	24717	39.97	3950	3970	3920	5130	2765	3950	3933.46	3.11	-4218	4010	3980	3940	3910	3870	3960	3890	107	1180	500	2920	5	1	21471450	843	5.99	0.39	12	0.12	655.00	10014.00	4690	20240401	-16.31	3080	20231020	27.44	4690	-16.31	20240401	3300	18.94	20240125	4690	-16.31	20240401	3080	27.44	20231020	1.34	N	041650	500	107 억	668558	N	N	22	N	N
63	20240522	110432	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3945	-5	5	-0.13	49518200	12580	20.34	3950	3970	3920	5130	2765	3950	3936.26	3.11	-2848	4010	3980	3940	3910	3870	3960	3890	107	1180	500	2920	5	1	21471450	847	6.02	0.39	12	0.06	655.00	10014.00	4690	20240401	-15.88	3080	20231020	28.08	4690	-15.88	20240401	3300	19.55	20240125	4690	-15.88	20240401	3080	28.08	20231020	1.34	N	041650	500	107 억	668558	N	N	22	N	N
64	20240522	100432	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3940	-10	5	-0.25	26818760	6810	11.01	3950	3970	3920	5130	2765	3950	3938.14	3.11	-1511	4010	3980	3940	3910	3870	3960	3890	107	1180	500	2920	5	1	21471450	846	6.02	0.39	12	0.03	655.00	10014.00	4690	20240401	-15.99	3080	20231020	27.92	4690	-15.99	20240401	3300	19.39	20240125	4690	-15.99	20240401	3080	27.92	20231020	1.34	N	041650	500	107 억	668558	N	N	22	N	N
65	20240522	090431	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	0	3	0.00	10584260	2682	4.34	3950	3970	3925	5130	2765	3950	3946.41	3.11	-816	4010	3980	3940	3910	3870	3960	3890	107	1180	500	2920	5	1	21471450	848	6.03	0.39	12	0.01	655.00	10014.00	4690	20240401	-15.78	3080	20231020	28.25	4690	-15.78	20240401	3300	19.70	20240125	4690	-15.78	20240401	3080	28.25	20231020	1.34	N	041650	500	107 억	668558	N	N	22	N	N
66	20240521	160426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	-10	5	-0.25	241508895	61627	70.92	3960	3970	3900	5140	2775	3960	3918.85	3.14	-4821	4023	3991	3943	3911	3863	4007	3927	107	1180	500	2930	5	1	21471450	848	6.03	0.39	12	0.29	655.00	10014.00	4690	20240401	-15.78	3080	20231020	28.25	4690	-15.78	20240401	3300	19.70	20240125	4690	-15.78	20240401	3080	28.25	20231020	1.28	N	041650	500	107 억	673415	N	N	22	N	N
67	20240521	150431	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3935	-25	5	-0.63	192549605	49153	56.57	3960	3970	3900	5140	2775	3960	3917.32	3.14	-3197	4023	3991	3943	3911	3863	4007	3927	107	1180	500	2930	5	1	21471450	845	6.01	0.39	12	0.23	655.00	10014.00	4690	20240401	-16.10	3080	20231020	27.76	4690	-16.10	20240401	3300	19.24	20240125	4690	-16.10	20240401	3080	27.76	20231020	1.28	N	041650	500	107 억	673415	N	N	41	N	N
68	20240521	140431	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3960	0	3	0.00	168100060	42942	49.42	3960	3970	3900	5140	2775	3960	3914.55	3.14	-3743	4023	3991	3943	3911	3863	4007	3927	107	1180	500	2930	5	1	21471450	850	6.05	0.40	12	0.20	655.00	10014.00	4690	20240401	-15.57	3080	20231020	28.57	4690	-15.57	20240401	3300	20.00	20240125	4690	-15.57	20240401	3080	28.57	20231020	1.28	N	041650	500	107 억	673415	N	N	41	N	N
69	20240521	130430	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	-45	5	-1.14	129426180	33074	38.06	3960	3960	3900	5140	2775	3960	3913.18	3.14	-3862	4023	3991	3943	3911	3863	4007	3927	107	1180	500	2930	5	1	21471450	841	5.98	0.39	12	0.15	655.00	10014.00	4690	20240401	-16.52	3080	20231020	27.11	4690	-16.52	20240401	3300	18.64	20240125	4690	-16.52	20240401	3080	27.11	20231020	1.28	N	041650	500	107 억	673415	N	N	41	N	N
70	20240521	120431	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	-55	5	-1.39	103422355	26424	30.41	3960	3960	3900	5140	2775	3960	3913.89	3.14	-3215	4023	3991	3943	3911	3863	4007	3927	107	1180	500	2930	5	1	21471450	838	5.96	0.39	12	0.12	655.00	10014.00	4690	20240401	-16.74	3080	20231020	26.79	4690	-16.74	20240401	3300	18.33	20240125	4690	-16.74	20240401	3080	26.79	20231020	1.28	N	041650	500	107 억	673415	N	N	41	N	N
71	20240521	110432	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3920	-40	5	-1.01	86455095	22079	25.41	3960	3960	3905	5140	2775	3960	3915.65	3.14	-2030	4023	3991	3943	3911	3863	4007	3927	107	1180	500	2930	5	1	21471450	842	5.98	0.39	12	0.10	655.00	10014.00	4690	20240401	-16.42	3080	20231020	27.27	4690	-16.42	20240401	3300	18.79	20240125	4690	-16.42	20240401	3080	27.27	20231020	1.28	N	041650	500	107 억	673415	N	N	41	N	N
72	20240521	100430	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	-50	5	-1.26	33711835	8584	9.88	3960	3960	3905	5140	2775	3960	3927.15	3.14	-1192	4023	3991	3943	3911	3863	4007	3927	107	1180	500	2930	5	1	21471450	840	5.97	0.39	12	0.04	655.00	10014.00	4690	20240401	-16.63	3080	20231020	26.95	4690	-16.63	20240401	3300	18.48	20240125	4690	-16.63	20240401	3080	26.95	20231020	1.28	N	041650	500	107 억	673415	N	N	41	N	N
73	20240521	090428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	-10	5	-0.25	6835925	1729	1.99	3960	3960	3950	5140	2775	3960	3953.56	3.14	-438	4023	3991	3943	3911	3863	4007	3927	107	1180	500	2930	5	1	21471450	848	6.03	0.39	12	0.01	655.00	10014.00	4690	20240401	-15.78	3080	20231020	28.25	4690	-15.78	20240401	3300	19.70	20240125	4690	-15.78	20240401	3080	28.25	20231020	1.28	N	041650	500	107 억	673415	N	N	41	N	N
74	20240517	160431	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3945	-50	5	-1.25	398762525	100872	95.20	3995	4020	3925	5190	2800	3995	3953.15	3.34	-18063	4085	4040	3995	3950	3905	4017	3927	107	1195	500	2950	5	1	21471450	847	6.02	0.39	12	0.47	655.00	10014.00	4690	20240401	-15.88	3080	20231020	28.08	4690	-15.88	20240401	3300	19.55	20240125	4690	-15.88	20240401	3080	28.08	20231020	1.28	N	041650	500	107 억	717132	N	N	43	N	N
75	20240517	150434	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	-45	5	-1.13	389068230	98415	92.88	3995	4020	3925	5190	2800	3995	3953.34	3.34	-17491	4085	4040	3995	3950	3905	4017	3927	107	1195	500	2950	5	1	21471450	848	6.03	0.39	12	0.46	655.00	10014.00	4690	20240401	-15.78	3080	20231020	28.25	4690	-15.78	20240401	3300	19.70	20240125	4690	-15.78	20240401	3080	28.25	20231020	1.28	N	041650	500	107 억	717132	N	N	43	N	N
76	20240517	140427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3935	-60	5	-1.50	351292465	88822	83.83	3995	4020	3925	5190	2800	3995	3955.02	3.34	-21680	4085	4040	3995	3950	3905	4017	3927	107	1195	500	2950	5	1	21471450	845	6.01	0.39	12	0.41	655.00	10014.00	4690	20240401	-16.10	3080	20231020	27.76	4690	-16.10	20240401	3300	19.24	20240125	4690	-16.10	20240401	3080	27.76	20231020	1.28	N	041650	500	107 억	717132	N	N	43	N	N
77	20240517	130425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	-45	5	-1.13	260153320	65677	61.98	3995	4020	3930	5190	2800	3995	3961.10	3.34	-15910	4085	4040	3995	3950	3905	4017	3927	107	1195	500	2950	5	1	21471450	848	6.03	0.39	12	0.31	655.00	10014.00	4690	20240401	-15.78	3080	20231020	28.25	4690	-15.78	20240401	3300	19.70	20240125	4690	-15.78	20240401	3080	28.25	20231020	1.28	N	041650	500	107 억	717132	N	N	43	N	N
78	20240517	120425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	-45	5	-1.13	219152970	55309	52.20	3995	4020	3930	5190	2800	3995	3962.34	3.34	-12471	4085	4040	3995	3950	3905	4017	3927	107	1195	500	2950	5	1	21471450	848	6.03	0.39	12	0.26	655.00	10014.00	4690	20240401	-15.78	3080	20231020	28.25	4690	-15.78	20240401	3300	19.70	20240125	4690	-15.78	20240401	3080	28.25	20231020	1.28	N	041650	500	107 억	717132	N	N	43	N	N
79	20240517	110425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	-45	5	-1.13	166630100	42002	39.64	3995	4020	3945	5190	2800	3995	3967.19	3.34	-9458	4085	4040	3995	3950	3905	4017	3927	107	1195	500	2950	5	1	21471450	848	6.03	0.39	12	0.20	655.00	10014.00	4690	20240401	-15.78	3080	20231020	28.25	4690	-15.78	20240401	3300	19.70	20240125	4690	-15.78	20240401	3080	28.25	20231020	1.28	N	041650	500	107 억	717132	N	N	43	N	N
80	20240517	100423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	-10	5	-0.25	93734310	23583	22.26	3995	4020	3955	5190	2800	3995	3974.66	3.34	2029	4085	4040	3995	3950	3905	4017	3927	107	1195	500	2950	5	1	21471450	856	6.08	0.40	12	0.11	655.00	10014.00	4690	20240401	-15.03	3080	20231020	29.38	4690	-15.03	20240401	3300	20.76	20240125	4690	-15.03	20240401	3080	29.38	20231020	1.28	N	041650	500	107 억	717132	N	N	43	N	N
81	20240517	090425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	5	2	0.13	21495305	5386	5.08	3995	4020	3975	5190	2800	3995	3990.96	3.34	-277	4085	4040	3995	3950	3905	4017	3927	107	1195	500	2950	5	1	21471450	859	6.11	0.40	12	0.03	655.00	10014.00	4690	20240401	-14.71	3080	20231020	29.87	4690	-14.71	20240401	3300	21.21	20240125	4690	-14.71	20240401	3080	29.87	20231020	1.28	N	041650	500	107 억	717132	N	N	43	N	N
82	20240516	160423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3995	-20	5	-0.50	415077305	104035	157.12	4015	4040	3950	5210	2815	4015	3989.78	3.34	2143	4058	4036	3998	3976	3938	4047	3987	107	1195	500	2970	5	1	21471450	858	6.10	0.40	12	0.48	655.00	10014.00	4690	20240401	-14.82	3080	20231020	29.71	4690	-14.82	20240401	3300	21.06	20240125	4690	-14.82	20240401	3080	29.71	20231020	1.32	N	041650	500	107 억	716316	N	N	43	N	N
83	20240516	150422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	-35	5	-0.87	374183640	93758	141.60	4015	4040	3950	5210	2815	4015	3990.95	3.34	2611	4058	4036	3998	3976	3938	4047	3987	107	1195	500	2970	5	1	21471450	855	6.08	0.40	12	0.44	655.00	10014.00	4690	20240401	-15.14	3080	20231020	29.22	4690	-15.14	20240401	3300	20.61	20240125	4690	-15.14	20240401	3080	29.22	20231020	1.32	N	041650	500	107 억	716316	N	N	34	N	N
84	20240516	140425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3990	-25	5	-0.62	348149300	87221	131.72	4015	4040	3950	5210	2815	4015	3991.58	3.34	1180	4058	4036	3998	3976	3938	4047	3987	107	1195	500	2970	5	1	21471450	857	6.09	0.40	12	0.41	655.00	10014.00	4690	20240401	-14.93	3080	20231020	29.55	4690	-14.93	20240401	3300	20.91	20240125	4690	-14.93	20240401	3080	29.55	20231020	1.32	N	041650	500	107 억	716316	N	N	34	N	N
85	20240516	130425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	-35	5	-0.87	324449210	81274	122.74	4015	4040	3950	5210	2815	4015	3992.04	3.34	1577	4058	4036	3998	3976	3938	4047	3987	107	1195	500	2970	5	1	21471450	855	6.08	0.40	12	0.38	655.00	10014.00	4690	20240401	-15.14	3080	20231020	29.22	4690	-15.14	20240401	3300	20.61	20240125	4690	-15.14	20240401	3080	29.22	20231020	1.32	N	041650	500	107 억	716316	N	N	34	N	N
86	20240516	120422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	-45	5	-1.12	306322840	76714	115.86	4015	4040	3950	5210	2815	4015	3993.05	3.34	2403	4058	4036	3998	3976	3938	4047	3987	107	1195	500	2970	5	1	21471450	852	6.06	0.40	12	0.36	655.00	10014.00	4690	20240401	-15.35	3080	20231020	28.90	4690	-15.35	20240401	3300	20.30	20240125	4690	-15.35	20240401	3080	28.90	20231020	1.32	N	041650	500	107 억	716316	N	N	34	N	N
87	20240516	110421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	-35	5	-0.87	183470140	45731	69.06	4015	4040	3980	5210	2815	4015	4011.94	3.34	-1853	4058	4036	3998	3976	3938	4047	3987	107	1195	500	2970	5	1	21471450	855	6.08	0.40	12	0.21	655.00	10014.00	4690	20240401	-15.14	3080	20231020	29.22	4690	-15.14	20240401	3300	20.61	20240125	4690	-15.14	20240401	3080	29.22	20231020	1.32	N	041650	500	107 억	716316	N	N	34	N	N
88	20240516	100422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4010	-5	5	-0.12	113905755	28311	42.76	4015	4040	4005	5210	2815	4015	4023.37	3.34	-184	4058	4036	3998	3976	3938	4047	3987	107	1195	500	2970	5	1	21471450	861	6.12	0.40	12	0.13	655.00	10014.00	4690	20240401	-14.50	3080	20231020	30.19	4690	-14.50	20240401	3300	21.52	20240125	4690	-14.50	20240401	3080	30.19	20231020	1.32	N	041650	500	107 억	716316	N	N	34	N	N
89	20240516	090423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4030	15	2	0.37	17886615	4443	6.71	4015	4040	4005	5210	2815	4015	4025.80	3.34	-1269	4058	4036	3998	3976	3938	4047	3987	107	1195	500	2970	5	1	21471450	865	6.15	0.40	12	0.02	655.00	10014.00	4690	20240401	-14.07	3080	20231020	30.84	4690	-14.07	20240401	3300	22.12	20240125	4690	-14.07	20240401	3080	30.84	20231020	1.32	N	041650	500	107 억	716316	N	N	34	N	N
90	20240514	160427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4015	35	2	0.88	262435710	65860	82.99	3980	4020	3960	5170	2790	3980	3984.73	3.35	-3001	4023	4001	3978	3956	3933	4012	3967	107	1190	500	2940	5	1	21471450	862	6.13	0.40	12	0.31	655.00	10014.00	4690	20240401	-14.39	3080	20231020	30.36	4690	-14.39	20240401	3300	21.67	20240125	4690	-14.39	20240401	3080	30.36	20231020	1.36	N	041650	500	107 억	718935	N	N	34	N	N
91	20240514	150429	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3995	15	2	0.38	210119580	52797	66.53	3980	4005	3960	5170	2790	3980	3979.76	3.35	-4405	4023	4001	3978	3956	3933	4012	3967	107	1190	500	2940	5	1	21471450	858	6.10	0.40	12	0.25	655.00	10014.00	4690	20240401	-14.82	3080	20231020	29.71	4690	-14.82	20240401	3300	21.06	20240125	4690	-14.82	20240401	3080	29.71	20231020	1.36	N	041650	500	107 억	718935	N	N	49	N	N
92	20240514	140427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	5	2	0.13	153785620	38665	48.72	3980	4005	3960	5170	2790	3980	3977.39	3.35	-9057	4023	4001	3978	3956	3933	4012	3967	107	1190	500	2940	5	1	21471450	856	6.08	0.40	12	0.18	655.00	10014.00	4690	20240401	-15.03	3080	20231020	29.38	4690	-15.03	20240401	3300	20.76	20240125	4690	-15.03	20240401	3080	29.38	20231020	1.36	N	041650	500	107 억	718935	N	N	49	N	N
93	20240514	130428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	-10	5	-0.25	135868475	34159	43.04	3980	4005	3960	5170	2790	3980	3977.53	3.35	-8477	4023	4001	3978	3956	3933	4012	3967	107	1190	500	2940	5	1	21471450	852	6.06	0.40	12	0.16	655.00	10014.00	4690	20240401	-15.35	3080	20231020	28.90	4690	-15.35	20240401	3300	20.30	20240125	4690	-15.35	20240401	3080	28.90	20231020	1.36	N	041650	500	107 억	718935	N	N	49	N	N
94	20240514	120427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	-10	5	-0.25	107907640	27125	34.18	3980	4005	3960	5170	2790	3980	3978.16	3.35	-8252	4023	4001	3978	3956	3933	4012	3967	107	1190	500	2940	5	1	21471450	852	6.06	0.40	12	0.13	655.00	10014.00	4690	20240401	-15.35	3080	20231020	28.90	4690	-15.35	20240401	3300	20.30	20240125	4690	-15.35	20240401	3080	28.90	20231020	1.36	N	041650	500	107 억	718935	N	N	49	N	N
95	20240514	110426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	-10	5	-0.25	82117545	20635	26.00	3980	4005	3960	5170	2790	3980	3979.53	3.35	-6745	4023	4001	3978	3956	3933	4012	3967	107	1190	500	2940	5	1	21471450	852	6.06	0.40	12	0.10	655.00	10014.00	4690	20240401	-15.35	3080	20231020	28.90	4690	-15.35	20240401	3300	20.30	20240125	4690	-15.35	20240401	3080	28.90	20231020	1.36	N	041650	500	107 억	718935	N	N	49	N	N
96	20240514	100426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	0	3	0.00	40256520	10097	12.72	3980	4005	3970	5170	2790	3980	3986.98	3.35	-2093	4023	4001	3978	3956	3933	4012	3967	107	1190	500	2940	5	1	21471450	855	6.08	0.40	12	0.05	655.00	10014.00	4690	20240401	-15.14	3080	20231020	29.22	4690	-15.14	20240401	3300	20.61	20240125	4690	-15.14	20240401	3080	29.22	20231020	1.36	N	041650	500	107 억	718935	N	N	49	N	N
97	20240514	090426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	-5	5	-0.13	5648955	1419	1.79	3980	4000	3975	5170	2790	3980	3980.94	3.35	-167	4023	4001	3978	3956	3933	4012	3967	107	1190	500	2940	5	1	21471450	853	6.07	0.40	12	0.01	655.00	10014.00	4690	20240401	-15.25	3080	20231020	29.06	4690	-15.25	20240401	3300	20.45	20240125	4690	-15.25	20240401	3080	29.06	20231020	1.36	N	041650	500	107 억	718935	N	N	49	N	N
98	20240513	160427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	10	2	0.25	306260755	77134	104.67	3955	4000	3955	5160	2780	3970	3970.50	3.27	17251	4040	4005	3980	3945	3920	3992	3932	107	1190	500	2930	5	1	21471450	855	6.08	0.40	12	0.36	655.00	10014.00	4690	20240401	-15.14	3075	20230504	29.43	4690	-15.14	20240401	3300	20.61	20240125	4690	-15.14	20240401	3080	29.22	20231020	1.30	N	041650	500	107 억	701674	N	N	49	N	N
99	20240513	150428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	15	2	0.38	286746360	72226	98.01	3955	4000	3955	5160	2780	3970	3970.13	3.27	16582	4040	4005	3980	3945	3920	3992	3932	107	1190	500	2930	5	1	21471450	856	6.08	0.40	12	0.34	655.00	10014.00	4690	20240401	-15.03	3075	20230504	29.59	4690	-15.03	20240401	3300	20.76	20240125	4690	-15.03	20240401	3080	29.38	20231020	1.30	N	041650	500	107 억	701674	N	N	40	N	N
100	20240513	140426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	5	2	0.13	257280095	64813	87.95	3955	4000	3955	5160	2780	3970	3969.58	3.27	15640	4040	4005	3980	3945	3920	3992	3932	107	1190	500	2930	5	1	21471450	853	6.07	0.40	12	0.30	655.00	10014.00	4690	20240401	-15.25	3075	20230504	29.27	4690	-15.25	20240401	3300	20.45	20240125	4690	-15.25	20240401	3080	29.06	20231020	1.30	N	041650	500	107 억	701674	N	N	40	N	N
101	20240513	130425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	10	2	0.25	232812040	58656	79.60	3955	4000	3955	5160	2780	3970	3969.11	3.27	16865	4040	4005	3980	3945	3920	3992	3932	107	1190	500	2930	5	1	21471450	855	6.08	0.40	12	0.27	655.00	10014.00	4690	20240401	-15.14	3075	20230504	29.43	4690	-15.14	20240401	3300	20.61	20240125	4690	-15.14	20240401	3080	29.22	20231020	1.30	N	041650	500	107 억	701674	N	N	40	N	N
102	20240513	120427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	5	2	0.13	226391170	57043	77.41	3955	4000	3955	5160	2780	3970	3968.78	3.27	16044	4040	4005	3980	3945	3920	3992	3932	107	1190	500	2930	5	1	21471450	853	6.07	0.40	12	0.27	655.00	10014.00	4690	20240401	-15.25	3075	20230504	29.27	4690	-15.25	20240401	3300	20.45	20240125	4690	-15.25	20240401	3080	29.06	20231020	1.30	N	041650	500	107 억	701674	N	N	40	N	N
103	20240513	110425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	10	2	0.25	204217315	51459	69.83	3955	4000	3955	5160	2780	3970	3968.54	3.27	13602	4040	4005	3980	3945	3920	3992	3932	107	1190	500	2930	5	1	21471450	855	6.08	0.40	12	0.24	655.00	10014.00	4690	20240401	-15.14	3075	20230504	29.43	4690	-15.14	20240401	3300	20.61	20240125	4690	-15.14	20240401	3080	29.22	20231020	1.30	N	041650	500	107 억	701674	N	N	40	N	N
104	20240513	100427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3965	-5	5	-0.13	94959475	23928	32.47	3955	4000	3955	5160	2780	3970	3968.55	3.27	5042	4040	4005	3980	3945	3920	3992	3932	107	1190	500	2930	5	1	21471450	851	6.05	0.40	12	0.11	655.00	10014.00	4690	20240401	-15.46	3075	20230504	28.94	4690	-15.46	20240401	3300	20.15	20240125	4690	-15.46	20240401	3080	28.73	20231020	1.30	N	041650	500	107 억	701674	N	N	40	N	N
105	20240513	090427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	10	2	0.25	12328725	3109	4.22	3955	3985	3955	5160	2780	3970	3965.50	3.27	1161	4040	4005	3980	3945	3920	3992	3932	107	1190	500	2930	5	1	21471450	855	6.08	0.40	12	0.01	655.00	10014.00	4690	20240401	-15.14	3075	20230504	29.43	4690	-15.14	20240401	3300	20.61	20240125	4690	-15.14	20240401	3080	29.22	20231020	1.30	N	041650	500	107 억	701674	N	N	40	N	N
106	20240510	160415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	5	2	0.13	291745625	73403	42.88	3975	4015	3955	5150	2780	3965	3974.57	3.21	13836	4151	4057	3996	3902	3841	4027	3872	107	1185	500	2930	5	1	21471450	852	6.06	0.40	12	0.34	655.00	10014.00	4690	20240401	-15.35	3075	20230504	29.11	4690	-15.35	20240401	3300	20.30	20240125	4690	-15.35	20240401	3080	28.90	20231020	1.26	N	041650	500	107 억	689477	N	N	40	N	N
107	20240510	150418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	10	2	0.25	279715610	70373	41.11	3975	4015	3955	5150	2780	3965	3974.76	3.21	13147	4151	4057	3996	3902	3841	4027	3872	107	1185	500	2930	5	1	21471450	853	6.07	0.40	12	0.33	655.00	10014.00	4690	20240401	-15.25	3075	20230504	29.27	4690	-15.25	20240401	3300	20.45	20240125	4690	-15.25	20240401	3080	29.06	20231020	1.26	N	041650	500	107 억	689477	N	N	23	N	N
108	20240510	140418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	10	2	0.25	176656875	44377	25.92	3975	4015	3960	5150	2780	3965	3980.82	3.21	5875	4151	4057	3996	3902	3841	4027	3872	107	1185	500	2930	5	1	21471450	853	6.07	0.40	12	0.21	655.00	10014.00	4690	20240401	-15.25	3075	20230504	29.27	4690	-15.25	20240401	3300	20.45	20240125	4690	-15.25	20240401	3080	29.06	20231020	1.26	N	041650	500	107 억	689477	N	N	23	N	N
109	20240510	130415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3990	25	2	0.63	154872935	38901	22.73	3975	4015	3960	5150	2780	3965	3981.21	3.21	4851	4151	4057	3996	3902	3841	4027	3872	107	1185	500	2930	5	1	21471450	857	6.09	0.40	12	0.18	655.00	10014.00	4690	20240401	-14.93	3075	20230504	29.76	4690	-14.93	20240401	3300	20.91	20240125	4690	-14.93	20240401	3080	29.55	20231020	1.26	N	041650	500	107 억	689477	N	N	23	N	N
110	20240510	120414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	35	2	0.88	130946530	32885	19.21	3975	4015	3960	5150	2780	3965	3981.95	3.21	4285	4151	4057	3996	3902	3841	4027	3872	107	1185	500	2930	5	1	21471450	859	6.11	0.40	12	0.15	655.00	10014.00	4690	20240401	-14.71	3075	20230504	30.08	4690	-14.71	20240401	3300	21.21	20240125	4690	-14.71	20240401	3080	29.87	20231020	1.26	N	041650	500	107 억	689477	N	N	23	N	N
111	20240510	110416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	35	2	0.88	114409460	28734	16.79	3975	4015	3960	5150	2780	3965	3981.68	3.21	2512	4151	4057	3996	3902	3841	4027	3872	107	1185	500	2930	5	1	21471450	859	6.11	0.40	12	0.13	655.00	10014.00	4690	20240401	-14.71	3075	20230504	30.08	4690	-14.71	20240401	3300	21.21	20240125	4690	-14.71	20240401	3080	29.87	20231020	1.26	N	041650	500	107 억	689477	N	N	23	N	N
112	20240510	100416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	5	2	0.13	75953950	19061	11.14	3975	4015	3965	5150	2780	3965	3984.78	3.21	1721	4151	4057	3996	3902	3841	4027	3872	107	1185	500	2930	5	1	21471450	852	6.06	0.40	12	0.09	655.00	10014.00	4690	20240401	-15.35	3075	20230504	29.11	4690	-15.35	20240401	3300	20.30	20240125	4690	-15.35	20240401	3080	28.90	20231020	1.26	N	041650	500	107 억	689477	N	N	23	N	N
113	20240510	090416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	35	2	0.88	2518385	632	0.37	3975	4000	3970	5150	2780	3965	3984.79	3.21	48	4151	4057	3996	3902	3841	4027	3872	107	1185	500	2930	5	1	21471450	859	6.11	0.40	12	0.00	655.00	10014.00	4690	20240401	-14.71	3075	20230504	30.08	4690	-14.71	20240401	3300	21.21	20240125	4690	-14.71	20240401	3080	29.87	20231020	1.26	N	041650	500	107 억	689477	N	N	23	N	N
114	20240509	160422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3965	-95	5	-2.34	680006380	169964	115.61	4050	4090	3935	5270	2845	4060	4000.91	3.26	-5355	4130	4095	4045	4010	3960	4112	4027	107	1210	500	3000	5	1	21471450	851	6.05	0.40	12	0.79	655.00	10014.00	4690	20240401	-15.46	3075	20230504	28.94	4690	-15.46	20240401	3300	20.15	20240125	4690	-15.46	20240401	3080	28.73	20231020	1.32	N	041650	500	107 억	699258	N	N	23	N	N
115	20240509	150425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3995	-65	5	-1.60	468937075	116881	79.50	4050	4090	3985	5270	2845	4060	4012.09	3.26	-3051	4130	4095	4045	4010	3960	4112	4027	107	1210	500	3000	5	1	21471450	858	6.10	0.40	12	0.54	655.00	10014.00	4690	20240401	-14.82	3075	20230504	29.92	4690	-14.82	20240401	3300	21.06	20240125	4690	-14.82	20240401	3080	29.71	20231020	1.32	N	041650	500	107 억	699258	N	N	31	N	N
116	20240509	140417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3995	-65	5	-1.60	392412585	97698	66.46	4050	4090	3990	5270	2845	4060	4016.59	3.26	376	4130	4095	4045	4010	3960	4112	4027	107	1210	500	3000	5	1	21471450	858	6.10	0.40	12	0.46	655.00	10014.00	4690	20240401	-14.82	3075	20230504	29.92	4690	-14.82	20240401	3300	21.06	20240125	4690	-14.82	20240401	3080	29.71	20231020	1.32	N	041650	500	107 억	699258	N	N	31	N	N
117	20240509	130417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4005	-55	5	-1.35	367960630	91590	62.30	4050	4090	3990	5270	2845	4060	4017.48	3.26	3040	4130	4095	4045	4010	3960	4112	4027	107	1210	500	3000	5	1	21471450	860	6.11	0.40	12	0.43	655.00	10014.00	4690	20240401	-14.61	3075	20230504	30.24	4690	-14.61	20240401	3300	21.36	20240125	4690	-14.61	20240401	3080	30.03	20231020	1.32	N	041650	500	107 억	699258	N	N	31	N	N
118	20240509	120417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	-60	5	-1.48	332238925	82645	56.22	4050	4090	3990	5270	2845	4060	4020.07	3.26	727	4130	4095	4045	4010	3960	4112	4027	107	1210	500	3000	5	1	21471450	859	6.11	0.40	12	0.38	655.00	10014.00	4690	20240401	-14.71	3075	20230504	30.08	4690	-14.71	20240401	3300	21.21	20240125	4690	-14.71	20240401	3080	29.87	20231020	1.32	N	041650	500	107 억	699258	N	N	31	N	N
119	20240509	110408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4020	-40	5	-0.99	251320940	62396	42.44	4050	4090	3990	5270	2845	4060	4027.84	3.26	-5811	4130	4095	4045	4010	3960	4112	4027	107	1210	500	3000	5	1	21471450	863	6.14	0.40	12	0.29	655.00	10014.00	4690	20240401	-14.29	3075	20230504	30.73	4690	-14.29	20240401	3300	21.82	20240125	4690	-14.29	20240401	3080	30.52	20231020	1.32	N	041650	500	107 억	699258	N	N	31	N	N
120	20240509	100411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4025	-35	5	-0.86	146576240	36245	24.65	4050	4090	4010	5270	2845	4060	4044.04	3.26	-7069	4130	4095	4045	4010	3960	4112	4027	107	1210	500	3000	5	1	21471450	864	6.15	0.40	12	0.17	655.00	10014.00	4690	20240401	-14.18	3075	20230504	30.89	4690	-14.18	20240401	3300	21.97	20240125	4690	-14.18	20240401	3080	30.68	20231020	1.32	N	041650	500	107 억	699258	N	N	31	N	N
121	20240509	090409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4055	-5	5	-0.12	4290390	1060	0.72	4050	4060	4035	5270	2845	4060	4047.54	3.26	85	4130	4095	4045	4010	3960	4112	4027	107	1210	500	3000	5	1	21471450	871	6.19	0.40	12	0.00	655.00	10014.00	4690	20240401	-13.54	3075	20230504	31.87	4690	-13.54	20240401	3300	22.88	20240125	4690	-13.54	20240401	3080	31.66	20231020	1.32	N	041650	500	107 억	699258	N	N	31	N	N
122	20240508	160408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4060	55	2	1.37	586522510	145531	113.83	4010	4080	3995	5200	2805	4005	4030.06	3.09	30943	4078	4041	4003	3966	3928	4042	3967	107	1195	500	2960	5	1	21471450	872	6.20	0.41	12	0.68	655.00	10014.00	4690	20240401	-13.43	3065	20230428	32.46	4690	-13.43	20240401	3300	23.03	20240125	4690	-13.43	20240401	3080	31.82	20231020	1.33	N	041650	500	107 억	662799	N	N	31	N	N
123	20240508	150413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4040	35	2	0.87	476595100	118458	92.66	4010	4055	3995	5200	2805	4005	4023.34	3.09	32174	4078	4041	4003	3966	3928	4042	3967	107	1195	500	2960	5	1	21471450	867	6.17	0.40	12	0.55	655.00	10014.00	4690	20240401	-13.86	3065	20230428	31.81	4690	-13.86	20240401	3300	22.42	20240125	4690	-13.86	20240401	3080	31.17	20231020	1.33	N	041650	500	107 억	662799	N	N	39	N	N
124	20240508	140407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4030	25	2	0.62	330606520	82328	64.40	4010	4050	3995	5200	2805	4005	4015.73	3.09	26476	4078	4041	4003	3966	3928	4042	3967	107	1195	500	2960	5	1	21471450	865	6.15	0.40	12	0.38	655.00	10014.00	4690	20240401	-14.07	3065	20230428	31.48	4690	-14.07	20240401	3300	22.12	20240125	4690	-14.07	20240401	3080	30.84	20231020	1.33	N	041650	500	107 억	662799	N	N	39	N	N
125	20240508	130406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4015	10	2	0.25	233998905	58306	45.61	4010	4050	3995	5200	2805	4005	4013.30	3.09	13768	4078	4041	4003	3966	3928	4042	3967	107	1195	500	2960	5	1	21471450	862	6.13	0.40	12	0.27	655.00	10014.00	4690	20240401	-14.39	3065	20230428	31.00	4690	-14.39	20240401	3300	21.67	20240125	4690	-14.39	20240401	3080	30.36	20231020	1.33	N	041650	500	107 억	662799	N	N	39	N	N
126	20240508	120407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4020	15	2	0.37	198243175	49393	38.63	4010	4050	3995	5200	2805	4005	4013.60	3.09	13958	4078	4041	4003	3966	3928	4042	3967	107	1195	500	2960	5	1	21471450	863	6.14	0.40	12	0.23	655.00	10014.00	4690	20240401	-14.29	3065	20230428	31.16	4690	-14.29	20240401	3300	21.82	20240125	4690	-14.29	20240401	3080	30.52	20231020	1.33	N	041650	500	107 억	662799	N	N	39	N	N
127	20240508	110442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4025	20	2	0.50	159410080	39726	31.07	4010	4050	3995	5200	2805	4005	4012.75	3.09	11895	4078	4041	4003	3966	3928	4042	3967	107	1195	500	2960	5	1	21471450	864	6.15	0.40	12	0.19	655.00	10014.00	4690	20240401	-14.18	3065	20230428	31.32	4690	-14.18	20240401	3300	21.97	20240125	4690	-14.18	20240401	3080	30.68	20231020	1.33	N	041650	500	107 억	662799	N	N	39	N	N
128	20240508	100414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4005	0	3	0.00	90581080	22553	17.64	4010	4050	3995	5200	2805	4005	4016.40	3.09	3040	4078	4041	4003	3966	3928	4042	3967	107	1195	500	2960	5	1	21471450	860	6.11	0.40	12	0.11	655.00	10014.00	4690	20240401	-14.61	3065	20230428	30.67	4690	-14.61	20240401	3300	21.36	20240125	4690	-14.61	20240401	3080	30.03	20231020	1.33	N	041650	500	107 억	662799	N	N	39	N	N
129	20240508	090411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4020	15	2	0.37	7398580	1838	1.44	4010	4045	4010	5200	2805	4005	4026.24	3.09	-384	4078	4041	4003	3966	3928	4042	3967	107	1195	500	2960	5	1	21471450	863	6.14	0.40	12	0.01	655.00	10014.00	4690	20240401	-14.29	3065	20230428	31.16	4690	-14.29	20240401	3300	21.82	20240125	4690	-14.29	20240401	3080	30.52	20231020	1.33	N	041650	500	107 억	662799	N	N	39	N	N
130	20240503	160419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	10	2	0.25	566617000	141257	42.00	4000	4045	3950	5180	2795	3990	4011.32	2.91	25915	4136	4062	4001	3927	3866	4100	3965	107	1190	500	2950	5	1	21471450	859	6.11	0.40	12	0.66	655.00	10014.00	4690	20240401	-14.71	3060	20230427	30.72	4690	-14.71	20240401	3300	21.21	20240125	4690	-14.71	20240401	3075	30.08	20230504	1.05	N	041650	500	107 억	625070	N	N	470	N	N
131	20240503	150418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4025	35	2	0.88	511752135	127559	37.93	4000	4045	3950	5180	2795	3990	4011.90	2.91	24467	4136	4062	4001	3927	3866	4100	3965	107	1190	500	2950	5	1	21471450	864	6.15	0.40	12	0.59	655.00	10014.00	4690	20240401	-14.18	3060	20230427	31.54	4690	-14.18	20240401	3300	21.97	20240125	4690	-14.18	20240401	3075	30.89	20230504	1.05	N	041650	500	107 억	625070	N	N	25	N	N
132	20240503	140419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4025	35	2	0.88	438351505	109256	32.48	4000	4045	3950	5180	2795	3990	4012.16	2.91	23940	4136	4062	4001	3927	3866	4100	3965	107	1190	500	2950	5	1	21471450	864	6.15	0.40	12	0.51	655.00	10014.00	4690	20240401	-14.18	3060	20230427	31.54	4690	-14.18	20240401	3300	21.97	20240125	4690	-14.18	20240401	3075	30.89	20230504	1.05	N	041650	500	107 억	625070	N	N	25	N	N
133	20240503	130419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4020	30	2	0.75	379001320	94512	28.10	4000	4045	3950	5180	2795	3990	4010.10	2.91	21579	4136	4062	4001	3927	3866	4100	3965	107	1190	500	2950	5	1	21471450	863	6.14	0.40	12	0.44	655.00	10014.00	4690	20240401	-14.29	3060	20230427	31.37	4690	-14.29	20240401	3300	21.82	20240125	4690	-14.29	20240401	3075	30.73	20230504	1.05	N	041650	500	107 억	625070	N	N	25	N	N
134	20240503	120417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4025	35	2	0.88	316051400	78848	23.44	4000	4045	3950	5180	2795	3990	4008.38	2.91	20653	4136	4062	4001	3927	3866	4100	3965	107	1190	500	2950	5	1	21471450	864	6.15	0.40	12	0.37	655.00	10014.00	4690	20240401	-14.18	3060	20230427	31.54	4690	-14.18	20240401	3300	21.97	20240125	4690	-14.18	20240401	3075	30.89	20230504	1.05	N	041650	500	107 억	625070	N	N	25	N	N
135	20240503	110416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4015	25	2	0.63	255525180	63784	18.96	4000	4045	3950	5180	2795	3990	4006.12	2.91	15310	4136	4062	4001	3927	3866	4100	3965	107	1190	500	2950	5	1	21471450	862	6.13	0.40	12	0.30	655.00	10014.00	4690	20240401	-14.39	3060	20230427	31.21	4690	-14.39	20240401	3300	21.67	20240125	4690	-14.39	20240401	3075	30.57	20230504	1.05	N	041650	500	107 억	625070	N	N	25	N	N
136	20240503	100415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4015	25	2	0.63	138910120	34793	10.34	4000	4040	3950	5180	2795	3990	3992.48	2.91	1287	4136	4062	4001	3927	3866	4100	3965	107	1190	500	2950	5	1	21471450	862	6.13	0.40	12	0.16	655.00	10014.00	4690	20240401	-14.39	3060	20230427	31.21	4690	-14.39	20240401	3300	21.67	20240125	4690	-14.39	20240401	3075	30.57	20230504	1.05	N	041650	500	107 억	625070	N	N	25	N	N
137	20240503	090414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4010	20	2	0.50	10632440	2649	0.79	4000	4030	4000	5180	2795	3990	4014.36	2.91	-53	4136	4062	4001	3927	3866	4100	3965	107	1190	500	2950	5	1	21471450	861	6.12	0.40	12	0.01	655.00	10014.00	4690	20240401	-14.50	3060	20230427	31.05	4690	-14.50	20240401	3300	21.52	20240125	4690	-14.50	20240401	3075	30.41	20230504	1.05	N	041650	500	107 억	625070	N	N	25	N	N
138	20240502	160413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3990	-10	5	-0.25	1342176785	335370	11.11	3950	4075	3940	5200	2800	4000	4002.08	2.82	26243	4743	4371	4128	3756	3513	4557	3942	107	1200	500	2960	5	1	21471450	857	6.09	0.40	12	1.56	655.00	10014.00	4690	20240401	-14.93	3060	20230427	30.39	4690	-14.93	20240401	3300	20.91	20240125	4690	-14.93	20240401	3075	29.76	20230504	1.07	N	041650	500	107 억	605558	N	N	25	N	N
139	20240502	150415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4010	10	2	0.25	1267316495	316619	10.49	3950	4075	3940	5200	2800	4000	4002.66	2.82	21208	4743	4371	4128	3756	3513	4557	3942	107	1200	500	2960	5	1	21471450	861	6.12	0.40	12	1.47	655.00	10014.00	4690	20240401	-14.50	3060	20230427	31.05	4690	-14.50	20240401	3300	21.52	20240125	4690	-14.50	20240401	3075	30.41	20230504	1.07	N	041650	500	107 억	605558	N	N	0	N	N
140	20240502	140412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4015	15	2	0.38	1156302095	288979	9.58	3950	4075	3940	5200	2800	4000	4001.34	2.82	22616	4743	4371	4128	3756	3513	4557	3942	107	1200	500	2960	5	1	21471450	862	6.13	0.40	12	1.35	655.00	10014.00	4690	20240401	-14.39	3060	20230427	31.21	4690	-14.39	20240401	3300	21.67	20240125	4690	-14.39	20240401	3075	30.57	20230504	1.07	N	041650	500	107 억	605558	N	N	0	N	N
141	20240502	130412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4005	5	2	0.12	1055397925	263822	8.74	3950	4075	3940	5200	2800	4000	4000.42	2.82	21837	4743	4371	4128	3756	3513	4557	3942	107	1200	500	2960	5	1	21471450	860	6.11	0.40	12	1.23	655.00	10014.00	4690	20240401	-14.61	3060	20230427	30.88	4690	-14.61	20240401	3300	21.36	20240125	4690	-14.61	20240401	3075	30.24	20230504	1.07	N	041650	500	107 억	605558	N	N	0	N	N
142	20240502	120411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4020	20	2	0.50	959570655	239888	7.95	3950	4075	3940	5200	2800	4000	4000.08	2.82	14835	4743	4371	4128	3756	3513	4557	3942	107	1200	500	2960	5	1	21471450	863	6.14	0.40	12	1.12	655.00	10014.00	4690	20240401	-14.29	3060	20230427	31.37	4690	-14.29	20240401	3300	21.82	20240125	4690	-14.29	20240401	3075	30.73	20230504	1.07	N	041650	500	107 억	605558	N	N	0	N	N
143	20240502	110410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	-15	5	-0.38	532627175	133943	4.44	3950	4030	3940	5200	2800	4000	3976.43	2.82	11923	4743	4371	4128	3756	3513	4557	3942	107	1200	500	2960	5	1	21471450	856	6.08	0.40	12	0.62	655.00	10014.00	4690	20240401	-15.03	3060	20230427	30.23	4690	-15.03	20240401	3300	20.76	20240125	4690	-15.03	20240401	3075	29.59	20230504	1.07	N	041650	500	107 억	605558	N	N	0	N	N
144	20240502	100410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3990	-10	5	-0.25	365886055	92037	3.05	3950	4030	3940	5200	2800	4000	3975.28	2.82	2840	4743	4371	4128	3756	3513	4557	3942	107	1200	500	2960	5	1	21471450	857	6.09	0.40	12	0.43	655.00	10014.00	4690	20240401	-14.93	3060	20230427	30.39	4690	-14.93	20240401	3300	20.91	20240125	4690	-14.93	20240401	3075	29.76	20230504	1.07	N	041650	500	107 억	605558	N	N	0	N	N
145	20240502	090411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	-25	5	-0.62	129009480	32387	1.07	3950	4030	3950	5200	2800	4000	3983.09	2.82	-2825	4743	4371	4128	3756	3513	4557	3942	107	1200	500	2960	5	1	21471450	853	6.07	0.40	12	0.15	655.00	10014.00	4690	20240401	-15.25	3060	20230427	29.90	4690	-15.25	20240401	3300	20.45	20240125	4690	-15.25	20240401	3075	29.27	20230504	1.07	N	041650	500	107 억	605558	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History