KissMeData/143210/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160907	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2710	0	3	0.00	42030485	15529	67.44	2730	2750	2685	3520	1900	2710	2706.58	0.21	-2541	2796	2752	2706	2662	2616	2775	2685	109	810	500	1950	5	1	21875747	593	-1.97	0.22	12	0.07	-1378.00	12150.00	3485	20231115	-22.24	2540	20240401	6.69	3430	-20.99	20240405	2540	6.69	20240401	3485	-22.24	20231115	2540	6.69	20240401	N	143210	500	109 억	44877	N	N	0	N	N
3	20240531	150905	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2710	0	3	0.00	39292065	14513	63.03	2730	2750	2685	3520	1900	2710	2707.37	0.21	-2450	2796	2752	2706	2662	2616	2775	2685	109	810	500	1950	5	1	21875747	593	-1.97	0.22	12	0.07	-1378.00	12150.00	3485	20231115	-22.24	2540	20240401	6.69	3430	-20.99	20240405	2540	6.69	20240401	3485	-22.24	20231115	2540	6.69	20240401	N	143210	500	109 억	44877	N	N	0	N	N
4	20240531	140905	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2705	-5	5	-0.18	34926960	12900	56.03	2730	2750	2685	3520	1900	2710	2707.52	0.21	-2450	2796	2752	2706	2662	2616	2775	2685	109	810	500	1950	5	1	21875747	592	-1.96	0.22	12	0.06	-1378.00	12150.00	3485	20231115	-22.38	2540	20240401	6.50	3430	-21.14	20240405	2540	6.50	20240401	3485	-22.38	20231115	2540	6.50	20240401	N	143210	500	109 억	44877	N	N	0	N	N
5	20240531	130910	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2705	-5	5	-0.18	34913435	12895	56.00	2730	2750	2685	3520	1900	2710	2707.52	0.21	-2450	2796	2752	2706	2662	2616	2775	2685	109	810	500	1950	5	1	21875747	592	-1.96	0.22	12	0.06	-1378.00	12150.00	3485	20231115	-22.38	2540	20240401	6.50	3430	-21.14	20240405	2540	6.50	20240401	3485	-22.38	20231115	2540	6.50	20240401	N	143210	500	109 억	44877	N	N	0	N	N
6	20240531	120914	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2715	5	2	0.18	25325005	9354	40.63	2730	2750	2685	3520	1900	2710	2707.40	0.21	-507	2796	2752	2706	2662	2616	2775	2685	109	810	500	1950	5	1	21875747	594	-1.97	0.22	12	0.04	-1378.00	12150.00	3485	20231115	-22.09	2540	20240401	6.89	3430	-20.85	20240405	2540	6.89	20240401	3485	-22.09	20231115	2540	6.89	20240401	N	143210	500	109 억	44877	N	N	0	N	N
7	20240531	110909	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2685	-25	5	-0.92	16959285	6266	27.21	2730	2750	2685	3520	1900	2710	2706.56	0.21	-9	2796	2752	2706	2662	2616	2775	2685	109	810	500	1950	5	1	21875747	587	-1.95	0.22	12	0.03	-1378.00	12150.00	3485	20231115	-22.96	2540	20240401	5.71	3430	-21.72	20240405	2540	5.71	20240401	3485	-22.96	20231115	2540	5.71	20240401	N	143210	500	109 억	44877	N	N	0	N	N
8	20240531	100908	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2705	-5	5	-0.18	9329265	3433	14.91	2730	2750	2705	3520	1900	2710	2717.53	0.21	69	2796	2752	2706	2662	2616	2775	2685	109	810	500	1950	5	1	21875747	592	-1.96	0.22	12	0.02	-1378.00	12150.00	3485	20231115	-22.38	2540	20240401	6.50	3430	-21.14	20240405	2540	6.50	20240401	3485	-22.38	20231115	2540	6.50	20240401	N	143210	500	109 억	44877	N	N	0	N	N
9	20240531	090909	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2735	25	2	0.92	30035	11	0.05	2730	2735	2730	3520	1900	2710	2730.45	0.21	-6	2796	2752	2706	2662	2616	2775	2685	109	810	500	1950	5	1	21875747	598	-1.98	0.23	12	0.00	-1378.00	12150.00	3485	20231115	-21.52	2540	20240401	7.68	3430	-20.26	20240405	2540	7.68	20240401	3485	-21.52	20231115	2540	7.68	20240401	N	143210	500	109 억	44877	N	N	0	N	N
10	20240530	160903	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2710	15	2	0.56	61861955	22841	87.06	2690	2750	2660	3500	1890	2695	2708.37	0.18	10555	2798	2746	2703	2651	2608	2725	2630	109	805	500	1940	5	1	21875747	593	-1.97	0.22	12	0.10	-1378.00	12150.00	3485	20231115	-22.24	2540	20240401	6.69	3430	-20.99	20240405	2540	6.69	20240401	3485	-22.24	20231115	2540	6.69	20240401	N	143210	500	109 억	39692	N	N	0	N	N
11	20240530	150905	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2710	15	2	0.56	59895305	22115	84.29	2690	2750	2660	3500	1890	2695	2708.36	0.18	10404	2798	2746	2703	2651	2608	2725	2630	109	805	500	1940	5	1	21875747	593	-1.97	0.22	12	0.10	-1378.00	12150.00	3485	20231115	-22.24	2540	20240401	6.69	3430	-20.99	20240405	2540	6.69	20240401	3485	-22.24	20231115	2540	6.69	20240401	N	143210	500	109 억	39692	N	N	0	N	N
12	20240530	140903	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2720	25	2	0.93	54910565	20275	77.28	2690	2750	2660	3500	1890	2695	2708.29	0.18	9547	2798	2746	2703	2651	2608	2725	2630	109	805	500	1940	5	1	21875747	595	-1.97	0.22	12	0.09	-1378.00	12150.00	3485	20231115	-21.95	2540	20240401	7.09	3430	-20.70	20240405	2540	7.09	20240401	3485	-21.95	20231115	2540	7.09	20240401	N	143210	500	109 억	39692	N	N	0	N	N
13	20240530	130905	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2720	25	2	0.93	40209355	14888	56.75	2690	2735	2660	3500	1890	2695	2700.79	0.18	8810	2798	2746	2703	2651	2608	2725	2630	109	805	500	1940	5	1	21875747	595	-1.97	0.22	12	0.07	-1378.00	12150.00	3485	20231115	-21.95	2540	20240401	7.09	3430	-20.70	20240405	2540	7.09	20240401	3485	-21.95	20231115	2540	7.09	20240401	N	143210	500	109 억	39692	N	N	0	N	N
14	20240530	120903	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2710	15	2	0.56	24927975	9252	35.26	2690	2710	2660	3500	1890	2695	2694.33	0.18	5209	2798	2746	2703	2651	2608	2725	2630	109	805	500	1940	5	1	21875747	593	-1.97	0.22	12	0.04	-1378.00	12150.00	3485	20231115	-22.24	2540	20240401	6.69	3430	-20.99	20240405	2540	6.69	20240401	3485	-22.24	20231115	2540	6.69	20240401	N	143210	500	109 억	39692	N	N	0	N	N
15	20240530	110904	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2705	10	2	0.37	14962595	5547	21.14	2690	2710	2665	3500	1890	2695	2697.42	0.18	3133	2798	2746	2703	2651	2608	2725	2630	109	805	500	1940	5	1	21875747	592	-1.96	0.22	12	0.03	-1378.00	12150.00	3485	20231115	-22.38	2540	20240401	6.50	3430	-21.14	20240405	2540	6.50	20240401	3485	-22.38	20231115	2540	6.50	20240401	N	143210	500	109 억	39692	N	N	0	N	N
16	20240530	100904	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2690	-5	5	-0.19	10306655	3826	14.58	2690	2710	2665	3500	1890	2695	2693.85	0.18	1642	2798	2746	2703	2651	2608	2725	2630	109	805	500	1940	5	1	21875747	588	-1.95	0.22	12	0.02	-1378.00	12150.00	3485	20231115	-22.81	2540	20240401	5.91	3430	-21.57	20240405	2540	5.91	20240401	3485	-22.81	20231115	2540	5.91	20240401	N	143210	500	109 억	39692	N	N	0	N	N
17	20240530	090905	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2690	-5	5	-0.19	726945	271	1.03	2690	2690	2665	3500	1890	2695	2682.45	0.18	232	2798	2746	2703	2651	2608	2725	2630	109	805	500	1940	5	1	21875747	588	-1.95	0.22	12	0.00	-1378.00	12150.00	3485	20231115	-22.81	2540	20240401	5.91	3430	-21.57	20240405	2540	5.91	20240401	3485	-22.81	20231115	2540	5.91	20240401	N	143210	500	109 억	39692	N	N	0	N	N
18	20240529	160857	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2695	-45	5	-1.64	70311215	26175	64.18	2740	2755	2660	3560	1920	2740	2686.20	0.19	-1125	2823	2781	2758	2716	2693	2770	2705	109	820	500	1970	5	1	21875747	590	-1.96	0.22	12	0.12	-1378.00	12150.00	3485	20231115	-22.67	2540	20240401	6.10	3430	-21.43	20240405	2540	6.10	20240401	3485	-22.67	20231115	2540	6.10	20240401	N	143210	500	109 억	40831	N	N	0	N	N
19	20240529	150856	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2700	-40	5	-1.46	69126375	25735	63.10	2740	2755	2660	3560	1920	2740	2686.08	0.19	-1125	2823	2781	2758	2716	2693	2770	2705	109	820	500	1970	5	1	21875747	591	-1.96	0.22	12	0.12	-1378.00	12150.00	3485	20231115	-22.53	2540	20240401	6.30	3430	-21.28	20240405	2540	6.30	20240401	3485	-22.53	20231115	2540	6.30	20240401	N	143210	500	109 억	40831	N	N	0	N	N
20	20240529	140856	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2665	-75	5	-2.74	61856630	23032	56.47	2740	2755	2660	3560	1920	2740	2685.68	0.19	-1030	2823	2781	2758	2716	2693	2770	2705	109	820	500	1970	5	1	21875747	583	-1.93	0.22	12	0.11	-1378.00	12150.00	3485	20231115	-23.53	2540	20240401	4.92	3430	-22.30	20240405	2540	4.92	20240401	3485	-23.53	20231115	2540	4.92	20240401	N	143210	500	109 억	40831	N	N	0	N	N
21	20240529	130859	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2690	-50	5	-1.82	57988150	21586	52.93	2740	2755	2660	3560	1920	2740	2686.38	0.19	-1093	2823	2781	2758	2716	2693	2770	2705	109	820	500	1970	5	1	21875747	588	-1.95	0.22	12	0.10	-1378.00	12150.00	3485	20231115	-22.81	2540	20240401	5.91	3430	-21.57	20240405	2540	5.91	20240401	3485	-22.81	20231115	2540	5.91	20240401	N	143210	500	109 억	40831	N	N	0	N	N
22	20240529	120902	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2665	-75	5	-2.74	53188825	19801	48.55	2740	2755	2660	3560	1920	2740	2686.17	0.19	-220	2823	2781	2758	2716	2693	2770	2705	109	820	500	1970	5	1	21875747	583	-1.93	0.22	12	0.09	-1378.00	12150.00	3485	20231115	-23.53	2540	20240401	4.92	3430	-22.30	20240405	2540	4.92	20240401	3485	-23.53	20231115	2540	4.92	20240401	N	143210	500	109 억	40831	N	N	0	N	N
23	20240529	110859	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2675	-65	5	-2.37	49950875	18587	45.57	2740	2755	2660	3560	1920	2740	2687.41	0.19	-220	2823	2781	2758	2716	2693	2770	2705	109	820	500	1970	5	1	21875747	585	-1.94	0.22	12	0.08	-1378.00	12150.00	3485	20231115	-23.24	2540	20240401	5.31	3430	-22.01	20240405	2540	5.31	20240401	3485	-23.24	20231115	2540	5.31	20240401	N	143210	500	109 억	40831	N	N	0	N	N
24	20240529	100857	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2665	-75	5	-2.74	47906810	17820	43.69	2740	2755	2660	3560	1920	2740	2688.37	0.19	-220	2823	2781	2758	2716	2693	2770	2705	109	820	500	1970	5	1	21875747	583	-1.93	0.22	12	0.08	-1378.00	12150.00	3485	20231115	-23.53	2540	20240401	4.92	3430	-22.30	20240405	2540	4.92	20240401	3485	-23.53	20231115	2540	4.92	20240401	N	143210	500	109 억	40831	N	N	0	N	N
25	20240529	090854	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2700	-40	5	-1.46	10598370	3902	9.57	2740	2755	2700	3560	1920	2740	2716.14	0.19	-528	2823	2781	2758	2716	2693	2770	2705	109	820	500	1970	5	1	21875747	591	-1.96	0.22	12	0.02	-1378.00	12150.00	3485	20231115	-22.53	2540	20240401	6.30	3430	-21.28	20240405	2540	6.30	20240401	3485	-22.53	20231115	2540	6.30	20240401	N	143210	500	109 억	40831	N	N	0	N	N
26	20240528	160851	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2740	-60	5	-2.14	112353140	40685	449.51	2790	2800	2735	3640	1960	2800	2761.56	0.20	-1923	2836	2817	2791	2772	2746	2805	2760	109	840	500	2010	5	1	21875747	599	-1.99	0.23	12	0.19	-1378.00	12150.00	3485	20231115	-21.38	2540	20240401	7.87	3430	-20.12	20240405	2540	7.87	20240401	3485	-21.38	20231115	2540	7.87	20240401	N	143210	500	109 억	42768	N	N	0	N	N
27	20240528	150854	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-30	5	-1.07	110500815	40009	442.04	2790	2800	2735	3640	1960	2800	2761.90	0.20	-1923	2836	2817	2791	2772	2746	2805	2760	109	840	500	2010	5	1	21875747	606	-2.01	0.23	12	0.18	-1378.00	12150.00	3485	20231115	-20.52	2540	20240401	9.06	3430	-19.24	20240405	2540	9.06	20240401	3485	-20.52	20231115	2540	9.06	20240401	N	143210	500	109 억	42768	N	N	0	N	N
28	20240528	140855	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	-50	5	-1.79	73063810	26515	292.95	2790	2800	2735	3640	1960	2800	2755.57	0.20	-638	2836	2817	2791	2772	2746	2805	2760	109	840	500	2010	5	1	21875747	602	-2.00	0.23	12	0.12	-1378.00	12150.00	3485	20231115	-21.09	2540	20240401	8.27	3430	-19.83	20240405	2540	8.27	20240401	3485	-21.09	20231115	2540	8.27	20240401	N	143210	500	109 억	42768	N	N	0	N	N
29	20240528	130851	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	-50	5	-1.79	60950865	22095	244.12	2790	2800	2735	3640	1960	2800	2758.58	0.20	-528	2836	2817	2791	2772	2746	2805	2760	109	840	500	2010	5	1	21875747	602	-2.00	0.23	12	0.10	-1378.00	12150.00	3485	20231115	-21.09	2540	20240401	8.27	3430	-19.83	20240405	2540	8.27	20240401	3485	-21.09	20231115	2540	8.27	20240401	N	143210	500	109 억	42768	N	N	0	N	N
30	20240528	120851	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2740	-60	5	-2.14	59790865	21673	239.45	2790	2800	2735	3640	1960	2800	2758.77	0.20	-528	2836	2817	2791	2772	2746	2805	2760	109	840	500	2010	5	1	21875747	599	-1.99	0.23	12	0.10	-1378.00	12150.00	3485	20231115	-21.38	2540	20240401	7.87	3430	-20.12	20240405	2540	7.87	20240401	3485	-21.38	20231115	2540	7.87	20240401	N	143210	500	109 억	42768	N	N	0	N	N
31	20240528	110836	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	-50	5	-1.79	53325415	19319	213.45	2790	2800	2735	3640	1960	2800	2760.26	0.20	-528	2836	2817	2791	2772	2746	2805	2760	109	840	500	2010	5	1	21875747	602	-2.00	0.23	12	0.09	-1378.00	12150.00	3485	20231115	-21.09	2540	20240401	8.27	3430	-19.83	20240405	2540	8.27	20240401	3485	-21.09	20231115	2540	8.27	20240401	N	143210	500	109 억	42768	N	N	0	N	N
32	20240528	100853	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	-40	5	-1.43	31006355	11193	123.67	2790	2800	2750	3640	1960	2800	2770.16	0.20	-1400	2836	2817	2791	2772	2746	2805	2760	109	840	500	2010	5	1	21875747	604	-2.00	0.23	12	0.05	-1378.00	12150.00	3485	20231115	-20.80	2540	20240401	8.66	3430	-19.53	20240405	2540	8.66	20240401	3485	-20.80	20231115	2540	8.66	20240401	N	143210	500	109 억	42768	N	N	0	N	N
33	20240528	090854	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	-40	5	-1.43	7423395	2689	29.71	2790	2790	2760	3640	1960	2800	2760.65	0.20	4	2836	2817	2791	2772	2746	2805	2760	109	840	500	2010	5	1	21875747	604	-2.00	0.23	12	0.01	-1378.00	12150.00	3485	20231115	-20.80	2540	20240401	8.66	3430	-19.53	20240405	2540	8.66	20240401	3485	-20.80	20231115	2540	8.66	20240401	N	143210	500	109 억	42768	N	N	0	N	N
34	20240527	160840	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-25	5	-0.88	25140840	9050	43.43	2810	2810	2765	3670	1980	2825	2777.99	0.20	-155	2881	2852	2806	2777	2731	2830	2755	109	845	500	2030	5	1	21875747	613	-2.03	0.23	12	0.04	-1378.00	12150.00	3485	20231115	-19.66	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3485	-19.66	20231115	2540	10.24	20240401	N	143210	500	109 억	43470	N	N	0	N	N
35	20240527	150853	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	-40	5	-1.42	20302230	7306	35.06	2810	2810	2765	3670	1980	2825	2778.84	0.20	-155	2881	2852	2806	2777	2731	2830	2755	109	845	500	2030	5	1	21875747	609	-2.02	0.23	12	0.03	-1378.00	12150.00	3485	20231115	-20.09	2540	20240401	9.65	3430	-18.80	20240405	2540	9.65	20240401	3485	-20.09	20231115	2540	9.65	20240401	N	143210	500	109 억	43470	N	N	0	N	N
36	20240527	140851	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	-45	5	-1.59	20291090	7302	35.04	2810	2810	2765	3670	1980	2825	2778.84	0.20	-155	2881	2852	2806	2777	2731	2830	2755	109	845	500	2030	5	1	21875747	608	-2.02	0.23	12	0.03	-1378.00	12150.00	3485	20231115	-20.23	2540	20240401	9.45	3430	-18.95	20240405	2540	9.45	20240401	3485	-20.23	20231115	2540	9.45	20240401	N	143210	500	109 억	43470	N	N	0	N	N
37	20240527	130850	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	-50	5	-1.77	11361510	4079	19.57	2810	2810	2775	3670	1980	2825	2785.37	0.20	-155	2881	2852	2806	2777	2731	2830	2755	109	845	500	2030	5	1	21875747	607	-2.01	0.23	12	0.02	-1378.00	12150.00	3485	20231115	-20.37	2540	20240401	9.25	3430	-19.10	20240405	2540	9.25	20240401	3485	-20.37	20231115	2540	9.25	20240401	N	143210	500	109 억	43470	N	N	0	N	N
38	20240527	120851	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	-30	5	-1.06	4993200	1788	8.58	2810	2810	2775	3670	1980	2825	2792.62	0.20	-221	2881	2852	2806	2777	2731	2830	2755	109	845	500	2030	5	1	21875747	611	-2.03	0.23	12	0.01	-1378.00	12150.00	3485	20231115	-19.80	2540	20240401	10.04	3430	-18.51	20240405	2540	10.04	20240401	3485	-19.80	20231115	2540	10.04	20240401	N	143210	500	109 억	43470	N	N	0	N	N
39	20240527	110851	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	-35	5	-1.24	4518100	1618	7.76	2810	2810	2775	3670	1980	2825	2792.40	0.20	-221	2881	2852	2806	2777	2731	2830	2755	109	845	500	2030	5	1	21875747	610	-2.02	0.23	12	0.01	-1378.00	12150.00	3485	20231115	-19.94	2540	20240401	9.84	3430	-18.66	20240405	2540	9.84	20240401	3485	-19.94	20231115	2540	9.84	20240401	N	143210	500	109 억	43470	N	N	0	N	N
40	20240527	100849	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-25	5	-0.88	3824540	1370	6.57	2810	2810	2775	3670	1980	2825	2791.64	0.20	-221	2881	2852	2806	2777	2731	2830	2755	109	845	500	2030	5	1	21875747	613	-2.03	0.23	12	0.01	-1378.00	12150.00	3485	20231115	-19.66	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3485	-19.66	20231115	2540	10.24	20240401	N	143210	500	109 억	43470	N	N	0	N	N
41	20240527	090849	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	-50	5	-1.77	1152290	414	1.99	2810	2810	2775	3670	1980	2825	2783.31	0.20	104	2881	2852	2806	2777	2731	2830	2755	109	845	500	2030	5	1	21875747	607	-2.01	0.23	12	0.00	-1378.00	12150.00	3485	20231115	-20.37	2540	20240401	9.25	3430	-19.10	20240405	2540	9.25	20240401	3485	-20.37	20231115	2540	9.25	20240401	N	143210	500	109 억	43470	N	N	0	N	N
42	20240524	160803	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	-10	5	-0.35	58095315	20838	231.15	2835	2835	2760	3685	1985	2835	2787.95	0.19	2043	2885	2860	2830	2805	2775	2862	2807	109	850	500	2040	5	1	21875747	618	-2.05	0.23	12	0.10	-1378.00	12150.00	3485	20231115	-18.94	2540	20240401	11.22	3430	-17.64	20240405	2540	11.22	20240401	3485	-18.94	20231115	2540	11.22	20240401	N	143210	500	109 억	41441	N	N	0	N	N
43	20240524	150803	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	-25	5	-0.88	57626950	20672	229.31	2835	2835	2760	3685	1985	2835	2787.68	0.19	2056	2885	2860	2830	2805	2775	2862	2807	109	850	500	2040	5	1	21875747	615	-2.04	0.23	12	0.09	-1378.00	12150.00	3485	20231115	-19.37	2540	20240401	10.63	3430	-18.08	20240405	2540	10.63	20240401	3485	-19.37	20231115	2540	10.63	20240401	N	143210	500	109 억	41441	N	N	0	N	N
44	20240524	140808	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	-40	5	-1.41	55859035	20042	222.32	2835	2835	2760	3685	1985	2835	2787.10	0.19	2056	2885	2860	2830	2805	2775	2862	2807	109	850	500	2040	5	1	21875747	611	-2.03	0.23	12	0.09	-1378.00	12150.00	3485	20231115	-19.80	2540	20240401	10.04	3430	-18.51	20240405	2540	10.04	20240401	3485	-19.80	20231115	2540	10.04	20240401	N	143210	500	109 억	41441	N	N	0	N	N
45	20240524	130804	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-35	5	-1.23	53402255	19164	212.58	2835	2835	2760	3685	1985	2835	2786.59	0.19	2460	2885	2860	2830	2805	2775	2862	2807	109	850	500	2040	5	1	21875747	613	-2.03	0.23	12	0.09	-1378.00	12150.00	3485	20231115	-19.66	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3485	-19.66	20231115	2540	10.24	20240401	N	143210	500	109 억	41441	N	N	0	N	N
46	20240524	120806	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2815	-20	5	-0.71	52122420	18708	207.52	2835	2835	2760	3685	1985	2835	2786.10	0.19	2460	2885	2860	2830	2805	2775	2862	2807	109	850	500	2040	5	1	21875747	616	-2.04	0.23	12	0.09	-1378.00	12150.00	3485	20231115	-19.23	2540	20240401	10.83	3430	-17.93	20240405	2540	10.83	20240401	3485	-19.23	20231115	2540	10.83	20240401	N	143210	500	109 억	41441	N	N	0	N	N
47	20240524	110803	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	-55	5	-1.94	49451200	17752	196.92	2835	2835	2760	3685	1985	2835	2785.67	0.19	2481	2885	2860	2830	2805	2775	2862	2807	109	850	500	2040	5	1	21875747	608	-2.02	0.23	12	0.08	-1378.00	12150.00	3485	20231115	-20.23	2540	20240401	9.45	3430	-18.95	20240405	2540	9.45	20240401	3485	-20.23	20231115	2540	9.45	20240401	N	143210	500	109 억	41441	N	N	0	N	N
48	20240524	100810	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-35	5	-1.23	28455955	10167	112.78	2835	2835	2775	3685	1985	2835	2798.85	0.19	1117	2885	2860	2830	2805	2775	2862	2807	109	850	500	2040	5	1	21875747	613	-2.03	0.23	12	0.05	-1378.00	12150.00	3485	20231115	-19.66	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3485	-19.66	20231115	2540	10.24	20240401	N	143210	500	109 억	41441	N	N	0	N	N
49	20240524	090804	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	0	3	0.00	2353650	840	9.32	2835	2835	2795	3685	1985	2835	2801.96	0.19	553	2885	2860	2830	2805	2775	2862	2807	109	850	500	2040	5	1	21875747	620	-2.06	0.23	12	0.00	-1378.00	12150.00	3485	20231115	-18.65	2540	20240401	11.61	3430	-17.35	20240405	2540	11.61	20240401	3485	-18.65	20231115	2540	11.61	20240401	N	143210	500	109 억	41441	N	N	0	N	N
50	20240523	160802	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	-10	5	-0.35	25454680	9014	48.49	2835	2855	2800	3695	1995	2845	2823.77	0.19	-199	2895	2870	2825	2800	2755	2882	2812	109	850	500	2040	5	1	21875747	620	-2.06	0.23	12	0.04	-1378.00	12150.00	3495	20230516	-18.88	2540	20240401	11.61	3430	-17.35	20240405	2540	11.61	20240401	3485	-18.65	20231115	2540	11.61	20240401	N	143210	500	109 억	41640	N	N	0	N	N
51	20240523	150806	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	-20	5	-0.70	22375245	7926	42.63	2835	2855	2800	3695	1995	2845	2823.02	0.19	263	2895	2870	2825	2800	2755	2882	2812	109	850	500	2040	5	1	21875747	618	-2.05	0.23	12	0.04	-1378.00	12150.00	3495	20230516	-19.17	2540	20240401	11.22	3430	-17.64	20240405	2540	11.22	20240401	3485	-18.94	20231115	2540	11.22	20240401	N	143210	500	109 억	41640	N	N	0	N	N
52	20240523	140809	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2805	-40	5	-1.41	18184250	6434	34.61	2835	2855	2800	3695	1995	2845	2826.27	0.19	332	2895	2870	2825	2800	2755	2882	2812	109	850	500	2040	5	1	21875747	614	-2.04	0.23	12	0.03	-1378.00	12150.00	3495	20230516	-19.74	2540	20240401	10.43	3430	-18.22	20240405	2540	10.43	20240401	3485	-19.51	20231115	2540	10.43	20240401	N	143210	500	109 억	41640	N	N	0	N	N
53	20240523	130807	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	-35	5	-1.23	16080790	5686	30.58	2835	2855	2800	3695	1995	2845	2828.14	0.19	332	2895	2870	2825	2800	2755	2882	2812	109	850	500	2040	5	1	21875747	615	-2.04	0.23	12	0.03	-1378.00	12150.00	3495	20230516	-19.60	2540	20240401	10.63	3430	-18.08	20240405	2540	10.63	20240401	3485	-19.37	20231115	2540	10.63	20240401	N	143210	500	109 억	41640	N	N	0	N	N
54	20240523	120802	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2820	-25	5	-0.88	14810165	5235	28.16	2835	2855	2800	3695	1995	2845	2829.07	0.19	332	2895	2870	2825	2800	2755	2882	2812	109	850	500	2040	5	1	21875747	617	-2.05	0.23	12	0.02	-1378.00	12150.00	3495	20230516	-19.31	2540	20240401	11.02	3430	-17.78	20240405	2540	11.02	20240401	3485	-19.08	20231115	2540	11.02	20240401	N	143210	500	109 억	41640	N	N	0	N	N
55	20240523	110801	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	-20	5	-0.70	7844225	2763	14.86	2835	2855	2815	3695	1995	2845	2839.02	0.19	-101	2895	2870	2825	2800	2755	2882	2812	109	850	500	2040	5	1	21875747	618	-2.05	0.23	12	0.01	-1378.00	12150.00	3495	20230516	-19.17	2540	20240401	11.22	3430	-17.64	20240405	2540	11.22	20240401	3485	-18.94	20231115	2540	11.22	20240401	N	143210	500	109 억	41640	N	N	0	N	N
56	20240523	100803	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	-5	5	-0.18	5255120	1849	9.95	2835	2855	2815	3695	1995	2845	2842.14	0.19	-76	2895	2870	2825	2800	2755	2882	2812	109	850	500	2040	5	1	21875747	621	-2.06	0.23	12	0.01	-1378.00	12150.00	3495	20230516	-18.74	2540	20240401	11.81	3430	-17.20	20240405	2540	11.81	20240401	3485	-18.51	20231115	2540	11.81	20240401	N	143210	500	109 억	41640	N	N	0	N	N
57	20240523	090807	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2820	-25	5	-0.88	808820	286	1.54	2835	2835	2820	3695	1995	2845	2828.04	0.19	-13	2895	2870	2825	2800	2755	2882	2812	109	850	500	2040	5	1	21875747	617	-2.05	0.23	12	0.00	-1378.00	12150.00	3495	20230516	-19.31	2540	20240401	11.02	3430	-17.78	20240405	2540	11.02	20240401	3485	-19.08	20231115	2540	11.02	20240401	N	143210	500	109 억	41640	N	N	0	N	N
58	20240522	160755	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	25	2	0.89	52282255	18556	96.92	2820	2850	2780	3665	1975	2820	2817.54	0.19	-198	2876	2847	2816	2787	2756	2832	2772	109	845	500	2030	5	1	21875747	622	-2.06	0.23	12	0.08	-1378.00	12150.00	3530	20230515	-19.41	2540	20240401	12.01	3430	-17.06	20240405	2540	12.01	20240401	3485	-18.36	20231115	2540	12.01	20240401	N	143210	500	109 억	41880	N	N	3	N	N
59	20240522	150801	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	-10	5	-0.35	41866450	14874	77.69	2820	2850	2780	3665	1975	2820	2814.74	0.19	-312	2876	2847	2816	2787	2756	2832	2772	109	845	500	2030	5	1	21875747	615	-2.04	0.23	12	0.07	-1378.00	12150.00	3530	20230515	-20.40	2540	20240401	10.63	3430	-18.08	20240405	2540	10.63	20240401	3485	-19.37	20231115	2540	10.63	20240401	N	143210	500	109 억	41880	N	N	3	N	N
60	20240522	140802	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-20	5	-0.71	41214430	14642	76.48	2820	2850	2780	3665	1975	2820	2814.81	0.19	-261	2876	2847	2816	2787	2756	2832	2772	109	845	500	2030	5	1	21875747	613	-2.03	0.23	12	0.07	-1378.00	12150.00	3530	20230515	-20.68	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3485	-19.66	20231115	2540	10.24	20240401	N	143210	500	109 억	41880	N	N	3	N	N
61	20240522	130759	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-20	5	-0.71	40128030	14254	74.45	2820	2850	2780	3665	1975	2820	2815.21	0.19	-275	2876	2847	2816	2787	2756	2832	2772	109	845	500	2030	5	1	21875747	613	-2.03	0.23	12	0.07	-1378.00	12150.00	3530	20230515	-20.68	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3485	-19.66	20231115	2540	10.24	20240401	N	143210	500	109 억	41880	N	N	3	N	N
62	20240522	120855	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-20	5	-0.71	30313295	10737	56.08	2820	2850	2800	3665	1975	2820	2823.26	0.19	-326	2876	2847	2816	2787	2756	2832	2772	109	845	500	2030	5	1	21875747	613	-2.03	0.23	12	0.05	-1378.00	12150.00	3530	20230515	-20.68	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3485	-19.66	20231115	2540	10.24	20240401	N	143210	500	109 억	41880	N	N	3	N	N
63	20240522	110803	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	-10	5	-0.35	25197015	8910	46.54	2820	2850	2805	3665	1975	2820	2827.95	0.19	-359	2876	2847	2816	2787	2756	2832	2772	109	845	500	2030	5	1	21875747	615	-2.04	0.23	12	0.04	-1378.00	12150.00	3530	20230515	-20.40	2540	20240401	10.63	3430	-18.08	20240405	2540	10.63	20240401	3485	-19.37	20231115	2540	10.63	20240401	N	143210	500	109 억	41880	N	N	3	N	N
64	20240522	100801	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	15	2	0.53	13217400	4666	24.37	2820	2850	2815	3665	1975	2820	2832.70	0.19	-351	2876	2847	2816	2787	2756	2832	2772	109	845	500	2030	5	1	21875747	620	-2.06	0.23	12	0.02	-1378.00	12150.00	3530	20230515	-19.69	2540	20240401	11.61	3430	-17.35	20240405	2540	11.61	20240401	3485	-18.65	20231115	2540	11.61	20240401	N	143210	500	109 억	41880	N	N	3	N	N
65	20240522	090802	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2815	-5	5	-0.18	152205	54	0.28	2820	2820	2815	3665	1975	2820	2818.61	0.19	-5	2876	2847	2816	2787	2756	2832	2772	109	845	500	2030	5	1	21875747	616	-2.04	0.23	12	0.00	-1378.00	12150.00	3530	20230515	-20.25	2540	20240401	10.83	3430	-17.93	20240405	2540	10.83	20240401	3485	-19.23	20231115	2540	10.83	20240401	N	143210	500	109 억	41880	N	N	3	N	N
66	20240521	160752	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2820	-5	5	-0.18	53577200	19144	120.79	2825	2845	2785	3670	1980	2825	2798.58	0.19	11	2915	2870	2835	2790	2755	2852	2772	109	845	500	2030	5	1	21875747	617	-2.05	0.23	12	0.09	-1378.00	12150.00	3530	20230515	-20.11	2540	20240401	11.02	3430	-17.78	20240405	2540	11.02	20240401	3485	-19.08	20231115	2540	11.02	20240401	N	143210	500	109 억	41883	N	N	3	N	N
67	20240521	150759	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-25	5	-0.88	51571255	18429	116.28	2825	2845	2785	3670	1980	2825	2798.38	0.19	64	2915	2870	2835	2790	2755	2852	2772	109	845	500	2030	5	1	21875747	613	-2.03	0.23	12	0.08	-1378.00	12150.00	3530	20230515	-20.68	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3485	-19.66	20231115	2540	10.24	20240401	N	143210	500	109 억	41883	N	N	5	N	N
68	20240521	140757	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	-35	5	-1.24	48475255	17320	109.28	2825	2845	2785	3670	1980	2825	2798.80	0.19	680	2915	2870	2835	2790	2755	2852	2772	109	845	500	2030	5	1	21875747	610	-2.02	0.23	12	0.08	-1378.00	12150.00	3530	20230515	-20.96	2540	20240401	9.84	3430	-18.66	20240405	2540	9.84	20240401	3485	-19.94	20231115	2540	9.84	20240401	N	143210	500	109 억	41883	N	N	5	N	N
69	20240521	130757	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	-40	5	-1.42	42794960	15287	96.45	2825	2845	2785	3670	1980	2825	2799.43	0.19	679	2915	2870	2835	2790	2755	2852	2772	109	845	500	2030	5	1	21875747	609	-2.02	0.23	12	0.07	-1378.00	12150.00	3530	20230515	-21.10	2540	20240401	9.65	3430	-18.80	20240405	2540	9.65	20240401	3485	-20.09	20231115	2540	9.65	20240401	N	143210	500	109 억	41883	N	N	5	N	N
70	20240521	120757	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2805	-20	5	-0.71	16799230	5970	37.67	2825	2845	2785	3670	1980	2825	2813.94	0.19	679	2915	2870	2835	2790	2755	2852	2772	109	845	500	2030	5	1	21875747	614	-2.04	0.23	12	0.03	-1378.00	12150.00	3530	20230515	-20.54	2540	20240401	10.43	3430	-18.22	20240405	2540	10.43	20240401	3485	-19.51	20231115	2540	10.43	20240401	N	143210	500	109 억	41883	N	N	5	N	N
71	20240521	110756	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-25	5	-0.88	15930755	5660	35.71	2825	2845	2785	3670	1980	2825	2814.62	0.19	679	2915	2870	2835	2790	2755	2852	2772	109	845	500	2030	5	1	21875747	613	-2.03	0.23	12	0.03	-1378.00	12150.00	3530	20230515	-20.68	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3485	-19.66	20231115	2540	10.24	20240401	N	143210	500	109 억	41883	N	N	5	N	N
72	20240521	100756	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2815	-10	5	-0.35	13276835	4715	29.75	2825	2845	2785	3670	1980	2825	2815.87	0.19	716	2915	2870	2835	2790	2755	2852	2772	109	845	500	2030	5	1	21875747	616	-2.04	0.23	12	0.02	-1378.00	12150.00	3530	20230515	-20.25	2540	20240401	10.83	3430	-17.93	20240405	2540	10.83	20240401	3485	-19.23	20231115	2540	10.83	20240401	N	143210	500	109 억	41883	N	N	5	N	N
73	20240521	090753	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	-30	5	-1.06	11454565	4063	25.64	2825	2845	2795	3670	1980	2825	2819.24	0.19	639	2915	2870	2835	2790	2755	2852	2772	109	845	500	2030	5	1	21875747	611	-2.03	0.23	12	0.02	-1378.00	12150.00	3530	20230515	-20.82	2540	20240401	10.04	3430	-18.51	20240405	2540	10.04	20240401	3485	-19.80	20231115	2540	10.04	20240401	N	143210	500	109 억	41883	N	N	5	N	N
74	20240517	160758	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-10	5	-0.35	134768450	47264	121.77	2860	2895	2820	3715	2005	2860	2851.40	0.21	-2893	2990	2925	2880	2815	2770	2902	2792	109	855	500	2050	5	1	21875747	623	-2.07	0.23	12	0.22	-1378.00	12150.00	3530	20230515	-19.26	2540	20240401	12.20	3430	-16.91	20240405	2540	12.20	20240401	3485	-18.22	20231115	2540	12.20	20240401	N	143210	500	109 억	44891	N	N	6	N	N
75	20240517	150801	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	-20	5	-0.70	102678430	35930	92.57	2860	2895	2835	3715	2005	2860	2857.74	0.21	-2617	2990	2925	2880	2815	2770	2902	2792	109	855	500	2050	5	1	21875747	621	-2.06	0.23	12	0.16	-1378.00	12150.00	3530	20230515	-19.55	2540	20240401	11.81	3430	-17.20	20240405	2540	11.81	20240401	3485	-18.51	20231115	2540	11.81	20240401	N	143210	500	109 억	44891	N	N	6	N	N
76	20240517	140754	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-10	5	-0.35	89164270	31172	80.31	2860	2895	2835	3715	2005	2860	2860.40	0.21	-1014	2990	2925	2880	2815	2770	2902	2792	109	855	500	2050	5	1	21875747	623	-2.07	0.23	12	0.14	-1378.00	12150.00	3530	20230515	-19.26	2540	20240401	12.20	3430	-16.91	20240405	2540	12.20	20240401	3485	-18.22	20231115	2540	12.20	20240401	N	143210	500	109 억	44891	N	N	6	N	N
77	20240517	130748	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-5	5	-0.17	79400085	27749	71.49	2860	2895	2835	3715	2005	2860	2861.37	0.21	-1009	2990	2925	2880	2815	2770	2902	2792	109	855	500	2050	5	1	21875747	625	-2.07	0.23	12	0.13	-1378.00	12150.00	3530	20230515	-19.12	2540	20240401	12.40	3430	-16.76	20240405	2540	12.40	20240401	3485	-18.08	20231115	2540	12.40	20240401	N	143210	500	109 억	44891	N	N	6	N	N
78	20240517	120748	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	0	3	0.00	62670875	21887	56.39	2860	2895	2835	3715	2005	2860	2863.38	0.21	1451	2990	2925	2880	2815	2770	2902	2792	109	855	500	2050	5	1	21875747	626	-2.08	0.24	12	0.10	-1378.00	12150.00	3530	20230515	-18.98	2540	20240401	12.60	3430	-16.62	20240405	2540	12.60	20240401	3485	-17.93	20231115	2540	12.60	20240401	N	143210	500	109 억	44891	N	N	6	N	N
79	20240517	110749	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	0	3	0.00	59332605	20719	53.38	2860	2895	2835	3715	2005	2860	2863.68	0.21	2105	2990	2925	2880	2815	2770	2902	2792	109	855	500	2050	5	1	21875747	626	-2.08	0.24	12	0.09	-1378.00	12150.00	3530	20230515	-18.98	2540	20240401	12.60	3430	-16.62	20240405	2540	12.60	20240401	3485	-17.93	20231115	2540	12.60	20240401	N	143210	500	109 억	44891	N	N	6	N	N
80	20240517	100745	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	5	2	0.17	55245175	19287	49.69	2860	2895	2835	3715	2005	2860	2864.37	0.21	1898	2990	2925	2880	2815	2770	2902	2792	109	855	500	2050	5	1	21875747	627	-2.08	0.24	12	0.09	-1378.00	12150.00	3530	20230515	-18.84	2540	20240401	12.80	3430	-16.47	20240405	2540	12.80	20240401	3485	-17.79	20231115	2540	12.80	20240401	N	143210	500	109 억	44891	N	N	6	N	N
81	20240517	090750	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-10	5	-0.35	1418260	497	1.28	2860	2860	2835	3715	2005	2860	2853.63	0.21	-41	2990	2925	2880	2815	2770	2902	2792	109	855	500	2050	5	1	21875747	623	-2.07	0.23	12	0.00	-1378.00	12150.00	3530	20230515	-19.26	2540	20240401	12.20	3430	-16.91	20240405	2540	12.20	20240401	3485	-18.22	20231115	2540	12.20	20240401	N	143210	500	109 억	44891	N	N	6	N	N
82	20240516	160742	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-85	5	-2.89	110569415	38511	150.31	2945	2945	2835	3825	2065	2945	2871.11	0.21	-1551	2985	2965	2935	2915	2885	2975	2925	109	880	500	2120	5	1	21875747	626	-2.08	0.24	12	0.18	-1378.00	12150.00	3530	20230515	-18.98	2540	20240401	12.60	3430	-16.62	20240405	2540	12.60	20240401	3495	-18.17	20230516	2540	12.60	20240401	N	143210	500	109 억	46442	N	N	6	N	N
83	20240516	150741	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-80	5	-2.72	104547820	36406	142.09	2945	2945	2835	3825	2065	2945	2871.72	0.21	-1240	2985	2965	2935	2915	2885	2975	2925	109	880	500	2120	5	1	21875747	627	-2.08	0.24	12	0.17	-1378.00	12150.00	3530	20230515	-18.84	2540	20240401	12.80	3430	-16.47	20240405	2540	12.80	20240401	3495	-18.03	20230516	2540	12.80	20240401	N	143210	500	109 억	46442	N	N	5	N	N
84	20240516	140746	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-55	5	-1.87	97497915	33959	132.54	2945	2945	2835	3825	2065	2945	2871.05	0.21	-970	2985	2965	2935	2915	2885	2975	2925	109	880	500	2120	5	1	21875747	632	-2.10	0.24	12	0.16	-1378.00	12150.00	3530	20230515	-18.13	2540	20240401	13.78	3430	-15.74	20240405	2540	13.78	20240401	3495	-17.31	20230516	2540	13.78	20240401	N	143210	500	109 억	46442	N	N	5	N	N
85	20240516	130742	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-60	5	-2.04	97197875	33855	132.14	2945	2945	2835	3825	2065	2945	2871.01	0.21	-966	2985	2965	2935	2915	2885	2975	2925	109	880	500	2120	5	1	21875747	631	-2.09	0.24	12	0.15	-1378.00	12150.00	3530	20230515	-18.27	2540	20240401	13.58	3430	-15.89	20240405	2540	13.58	20240401	3495	-17.45	20230516	2540	13.58	20240401	N	143210	500	109 억	46442	N	N	5	N	N
86	20240516	120741	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-80	5	-2.72	92553615	32239	125.83	2945	2945	2835	3825	2065	2945	2870.86	0.21	-919	2985	2965	2935	2915	2885	2975	2925	109	880	500	2120	5	1	21875747	627	-2.08	0.24	12	0.15	-1378.00	12150.00	3530	20230515	-18.84	2540	20240401	12.80	3430	-16.47	20240405	2540	12.80	20240401	3495	-18.03	20230516	2540	12.80	20240401	N	143210	500	109 억	46442	N	N	5	N	N
87	20240516	110738	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-85	5	-2.89	89545150	31190	121.74	2945	2945	2835	3825	2065	2945	2870.96	0.21	-729	2985	2965	2935	2915	2885	2975	2925	109	880	500	2120	5	1	21875747	626	-2.08	0.24	12	0.14	-1378.00	12150.00	3530	20230515	-18.98	2540	20240401	12.60	3430	-16.62	20240405	2540	12.60	20240401	3495	-18.17	20230516	2540	12.60	20240401	N	143210	500	109 억	46442	N	N	5	N	N
88	20240516	100742	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-65	5	-2.21	62669770	21821	85.17	2945	2945	2835	3825	2065	2945	2871.99	0.21	-1434	2985	2965	2935	2915	2885	2975	2925	109	880	500	2120	5	1	21875747	630	-2.09	0.24	12	0.10	-1378.00	12150.00	3530	20230515	-18.41	2540	20240401	13.39	3430	-16.03	20240405	2540	13.39	20240401	3495	-17.60	20230516	2540	13.39	20240401	N	143210	500	109 억	46442	N	N	5	N	N
89	20240516	090741	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-90	5	-3.06	23038735	8073	31.51	2945	2945	2835	3825	2065	2945	2853.80	0.21	-160	2985	2965	2935	2915	2885	2975	2925	109	880	500	2120	5	1	21875747	625	-2.07	0.23	12	0.04	-1378.00	12150.00	3530	20230515	-19.12	2540	20240401	12.40	3430	-16.76	20240405	2540	12.40	20240401	3495	-18.31	20230516	2540	12.40	20240401	N	143210	500	109 억	46442	N	N	5	N	N
90	20240514	160750	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	5	2	0.17	74850170	25616	60.85	2940	2955	2905	3820	2060	2940	2922.01	0.21	-408	3026	2982	2916	2872	2806	3005	2895	109	880	500	2110	5	1	21875747	644	-2.14	0.24	12	0.12	-1378.00	12150.00	3530	20230515	-16.57	2540	20240401	15.94	3430	-14.14	20240405	2540	15.94	20240401	3530	-16.57	20230515	2540	15.94	20240401	N	143210	500	109 억	46673	N	N	5	N	N
91	20240514	150753	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-25	5	-0.85	60603260	20774	49.34	2940	2950	2905	3820	2060	2940	2917.26	0.21	-394	3026	2982	2916	2872	2806	3005	2895	109	880	500	2110	5	1	21875747	638	-2.12	0.24	12	0.09	-1378.00	12150.00	3530	20230515	-17.42	2540	20240401	14.76	3430	-15.01	20240405	2540	14.76	20240401	3530	-17.42	20230515	2540	14.76	20240401	N	143210	500	109 억	46673	N	N	0	N	N
92	20240514	140751	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	10	2	0.34	51042740	17487	41.54	2940	2950	2905	3820	2060	2940	2918.90	0.21	-385	3026	2982	2916	2872	2806	3005	2895	109	880	500	2110	5	1	21875747	645	-2.14	0.24	12	0.08	-1378.00	12150.00	3530	20230515	-16.43	2540	20240401	16.14	3430	-13.99	20240405	2540	16.14	20240401	3530	-16.43	20230515	2540	16.14	20240401	N	143210	500	109 억	46673	N	N	0	N	N
93	20240514	130752	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-30	5	-1.02	35574440	12211	29.00	2940	2940	2905	3820	2060	2940	2913.31	0.21	443	3026	2982	2916	2872	2806	3005	2895	109	880	500	2110	5	1	21875747	637	-2.11	0.24	12	0.06	-1378.00	12150.00	3530	20230515	-17.56	2540	20240401	14.57	3430	-15.16	20240405	2540	14.57	20240401	3530	-17.56	20230515	2540	14.57	20240401	N	143210	500	109 억	46673	N	N	0	N	N
94	20240514	120750	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-25	5	-0.85	26947415	9245	21.96	2940	2940	2905	3820	2060	2940	2914.81	0.21	245	3026	2982	2916	2872	2806	3005	2895	109	880	500	2110	5	1	21875747	638	-2.12	0.24	12	0.04	-1378.00	12150.00	3530	20230515	-17.42	2540	20240401	14.76	3430	-15.01	20240405	2540	14.76	20240401	3530	-17.42	20230515	2540	14.76	20240401	N	143210	500	109 억	46673	N	N	0	N	N
95	20240514	110750	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-25	5	-0.85	24221940	8310	19.74	2940	2940	2905	3820	2060	2940	2914.79	0.21	263	3026	2982	2916	2872	2806	3005	2895	109	880	500	2110	5	1	21875747	638	-2.12	0.24	12	0.04	-1378.00	12150.00	3530	20230515	-17.42	2540	20240401	14.76	3430	-15.01	20240405	2540	14.76	20240401	3530	-17.42	20230515	2540	14.76	20240401	N	143210	500	109 억	46673	N	N	0	N	N
96	20240514	100748	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-25	5	-0.85	21812920	7485	17.78	2940	2940	2905	3820	2060	2940	2914.22	0.21	373	3026	2982	2916	2872	2806	3005	2895	109	880	500	2110	5	1	21875747	638	-2.12	0.24	12	0.03	-1378.00	12150.00	3530	20230515	-17.42	2540	20240401	14.76	3430	-15.01	20240405	2540	14.76	20240401	3530	-17.42	20230515	2540	14.76	20240401	N	143210	500	109 억	46673	N	N	0	N	N
97	20240514	090750	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	-10	5	-0.34	5602740	1917	4.55	2940	2940	2910	3820	2060	2940	2922.66	0.21	-256	3026	2982	2916	2872	2806	3005	2895	109	880	500	2110	5	1	21875747	641	-2.13	0.24	12	0.01	-1378.00	12150.00	3530	20230515	-17.00	2540	20240401	15.35	3430	-14.58	20240405	2540	15.35	20240401	3530	-17.00	20230515	2540	15.35	20240401	N	143210	500	109 억	46673	N	N	0	N	N
98	20240513	160748	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	65	2	2.26	122044075	42045	69.23	2875	2960	2850	3735	2015	2875	2902.70	0.23	-2880	3011	2942	2876	2807	2741	2977	2842	109	860	500	2070	5	1	21875747	643	-2.13	0.24	12	0.19	-1378.00	12150.00	3530	20230515	-16.71	2540	20240401	15.75	3430	-14.29	20240405	2540	15.75	20240401	3530	-16.71	20230515	2540	15.75	20240401	N	143210	500	109 억	49581	N	N	0	N	N
99	20240513	150751	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	75	2	2.61	106958920	36905	60.76	2875	2955	2850	3735	2015	2875	2898.22	0.23	-3431	3011	2942	2876	2807	2741	2977	2842	109	860	500	2070	5	1	21875747	645	-2.14	0.24	12	0.17	-1378.00	12150.00	3530	20230515	-16.43	2540	20240401	16.14	3430	-13.99	20240405	2540	16.14	20240401	3530	-16.43	20230515	2540	16.14	20240401	N	143210	500	109 억	49581	N	N	0	N	N
100	20240513	140750	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	35	2	1.22	86810580	30024	49.43	2875	2955	2850	3735	2015	2875	2891.37	0.23	-2908	3011	2942	2876	2807	2741	2977	2842	109	860	500	2070	5	1	21875747	637	-2.11	0.24	12	0.14	-1378.00	12150.00	3530	20230515	-17.56	2540	20240401	14.57	3430	-15.16	20240405	2540	14.57	20240401	3530	-17.56	20230515	2540	14.57	20240401	N	143210	500	109 억	49581	N	N	0	N	N
101	20240513	130744	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	35	2	1.22	60884370	21174	34.86	2875	2910	2850	3735	2015	2875	2875.43	0.23	-1353	3011	2942	2876	2807	2741	2977	2842	109	860	500	2070	5	1	21875747	637	-2.11	0.24	12	0.10	-1378.00	12150.00	3530	20230515	-17.56	2540	20240401	14.57	3430	-15.16	20240405	2540	14.57	20240401	3530	-17.56	20230515	2540	14.57	20240401	N	143210	500	109 억	49581	N	N	0	N	N
102	20240513	120748	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-5	5	-0.17	53625040	18672	30.74	2875	2895	2850	3735	2015	2875	2871.95	0.23	-1411	3011	2942	2876	2807	2741	2977	2842	109	860	500	2070	5	1	21875747	628	-2.08	0.24	12	0.09	-1378.00	12150.00	3530	20230515	-18.70	2540	20240401	12.99	3430	-16.33	20240405	2540	12.99	20240401	3530	-18.70	20230515	2540	12.99	20240401	N	143210	500	109 억	49581	N	N	0	N	N
103	20240513	110747	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-20	5	-0.70	51282695	17852	29.39	2875	2895	2850	3735	2015	2875	2872.66	0.23	-1407	3011	2942	2876	2807	2741	2977	2842	109	860	500	2070	5	1	21875747	625	-2.07	0.23	12	0.08	-1378.00	12150.00	3530	20230515	-19.12	2540	20240401	12.40	3430	-16.76	20240405	2540	12.40	20240401	3530	-19.12	20230515	2540	12.40	20240401	N	143210	500	109 억	49581	N	N	0	N	N
104	20240513	100747	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	5	2	0.17	33205480	11535	18.99	2875	2895	2860	3735	2015	2875	2878.67	0.23	-1604	3011	2942	2876	2807	2741	2977	2842	109	860	500	2070	5	1	21875747	630	-2.09	0.24	12	0.05	-1378.00	12150.00	3530	20230515	-18.41	2540	20240401	13.39	3430	-16.03	20240405	2540	13.39	20240401	3530	-18.41	20230515	2540	13.39	20240401	N	143210	500	109 억	49581	N	N	0	N	N
105	20240513	090750	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	0	3	0.00	6262005	2172	3.58	2875	2890	2875	3735	2015	2875	2883.06	0.23	-161	3011	2942	2876	2807	2741	2977	2842	109	860	500	2070	5	1	21875747	629	-2.09	0.24	12	0.01	-1378.00	12150.00	3530	20230515	-18.56	2540	20240401	13.19	3430	-16.18	20240405	2540	13.19	20240401	3530	-18.56	20230515	2540	13.19	20240401	N	143210	500	109 억	49581	N	N	0	N	N
106	20240510	160726	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	45	2	1.59	175423135	60717	155.14	2825	2945	2810	3675	1985	2830	2889.19	0.24	-2464	2963	2896	2833	2766	2703	2930	2800	109	845	500	2030	5	1	21875747	629	-2.09	0.24	12	0.28	-1378.00	12150.00	3530	20230515	-18.56	2540	20240401	13.19	3430	-16.18	20240405	2540	13.19	20240401	3530	-18.56	20230515	2540	13.19	20240401	N	143210	500	109 억	51480	N	N	0	N	N
107	20240510	150731	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	75	2	2.65	158125390	54716	139.80	2825	2945	2810	3675	1985	2830	2889.93	0.24	-2294	2963	2896	2833	2766	2703	2930	2800	109	845	500	2030	5	1	21875747	635	-2.11	0.24	12	0.25	-1378.00	12150.00	3530	20230515	-17.71	2540	20240401	14.37	3430	-15.31	20240405	2540	14.37	20240401	3530	-17.71	20230515	2540	14.37	20240401	N	143210	500	109 억	51480	N	N	0	N	N
108	20240510	140736	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	65	2	2.30	150474545	52066	133.03	2825	2945	2810	3675	1985	2830	2890.07	0.24	-2163	2963	2896	2833	2766	2703	2930	2800	109	845	500	2030	5	1	21875747	633	-2.10	0.24	12	0.24	-1378.00	12150.00	3530	20230515	-17.99	2540	20240401	13.98	3430	-15.60	20240405	2540	13.98	20240401	3530	-17.99	20230515	2540	13.98	20240401	N	143210	500	109 억	51480	N	N	0	N	N
109	20240510	130727	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	60	2	2.12	146364810	50643	129.40	2825	2945	2810	3675	1985	2830	2890.13	0.24	-1987	2963	2896	2833	2766	2703	2930	2800	109	845	500	2030	5	1	21875747	632	-2.10	0.24	12	0.23	-1378.00	12150.00	3530	20230515	-18.13	2540	20240401	13.78	3430	-15.74	20240405	2540	13.78	20240401	3530	-18.13	20230515	2540	13.78	20240401	N	143210	500	109 억	51480	N	N	0	N	N
110	20240510	120724	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	65	2	2.30	127014275	43964	112.33	2825	2945	2810	3675	1985	2830	2889.05	0.24	-1981	2963	2896	2833	2766	2703	2930	2800	109	845	500	2030	5	1	21875747	633	-2.10	0.24	12	0.20	-1378.00	12150.00	3530	20230515	-17.99	2540	20240401	13.98	3430	-15.60	20240405	2540	13.98	20240401	3530	-17.99	20230515	2540	13.98	20240401	N	143210	500	109 억	51480	N	N	0	N	N
111	20240510	110729	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	75	2	2.65	86083180	29844	76.25	2825	2945	2810	3675	1985	2830	2884.44	0.24	-534	2963	2896	2833	2766	2703	2930	2800	109	845	500	2030	5	1	21875747	635	-2.11	0.24	12	0.14	-1378.00	12150.00	3530	20230515	-17.71	2540	20240401	14.37	3430	-15.31	20240405	2540	14.37	20240401	3530	-17.71	20230515	2540	14.37	20240401	N	143210	500	109 억	51480	N	N	0	N	N
112	20240510	100728	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	35	2	1.24	34795160	12159	31.07	2825	2900	2810	3675	1985	2830	2861.68	0.24	64	2963	2896	2833	2766	2703	2930	2800	109	845	500	2030	5	1	21875747	627	-2.08	0.24	12	0.06	-1378.00	12150.00	3530	20230515	-18.84	2540	20240401	12.80	3430	-16.47	20240405	2540	12.80	20240401	3530	-18.84	20230515	2540	12.80	20240401	N	143210	500	109 억	51480	N	N	0	N	N
113	20240510	090728	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	-20	5	-0.71	2530850	900	2.30	2825	2825	2810	3675	1985	2830	2812.06	0.24	597	2963	2896	2833	2766	2703	2930	2800	109	845	500	2030	5	1	21875747	615	-2.04	0.23	12	0.00	-1378.00	12150.00	3530	20230515	-20.40	2540	20240401	10.63	3430	-18.08	20240405	2540	10.63	20240401	3530	-20.40	20230515	2540	10.63	20240401	N	143210	500	109 억	51480	N	N	0	N	N
114	20240509	160742	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2830	60	2	2.17	110512310	39080	106.36	2770	2900	2770	3600	1940	2770	2827.85	0.17	13646	2830	2800	2755	2725	2680	2777	2702	109	830	500	1990	5	1	21875747	619	-2.05	0.23	12	0.18	-1378.00	12150.00	3530	20230515	-19.83	2540	20240401	11.42	3430	-17.49	20240405	2540	11.42	20240401	3530	-19.83	20230515	2540	11.42	20240401	N	143210	500	109 억	38006	N	N	0	N	N
115	20240509	150743	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	55	2	1.99	102104940	36106	98.27	2770	2900	2770	3600	1940	2770	2827.92	0.17	13180	2830	2800	2755	2725	2680	2777	2702	109	830	500	1990	5	1	21875747	618	-2.05	0.23	12	0.17	-1378.00	12150.00	3530	20230515	-19.97	2540	20240401	11.22	3430	-17.64	20240405	2540	11.22	20240401	3530	-19.97	20230515	2540	11.22	20240401	N	143210	500	109 억	38006	N	N	0	N	N
116	20240509	140703	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	70	2	2.53	99313235	35119	95.58	2770	2900	2770	3600	1940	2770	2827.91	0.17	13209	2830	2800	2755	2725	2680	2777	2702	109	830	500	1990	5	1	21875747	621	-2.06	0.23	12	0.16	-1378.00	12150.00	3530	20230515	-19.55	2540	20240401	11.81	3430	-17.20	20240405	2540	11.81	20240401	3530	-19.55	20230515	2540	11.81	20240401	N	143210	500	109 억	38006	N	N	0	N	N
117	20240509	130730	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	70	2	2.53	81693530	28871	78.58	2770	2900	2770	3600	1940	2770	2829.61	0.17	10128	2830	2800	2755	2725	2680	2777	2702	109	830	500	1990	5	1	21875747	621	-2.06	0.23	12	0.13	-1378.00	12150.00	3530	20230515	-19.55	2540	20240401	11.81	3430	-17.20	20240405	2540	11.81	20240401	3530	-19.55	20230515	2540	11.81	20240401	N	143210	500	109 억	38006	N	N	0	N	N
118	20240509	120729	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	70	2	2.53	64199565	22764	61.95	2770	2865	2770	3600	1940	2770	2820.22	0.17	10190	2830	2800	2755	2725	2680	2777	2702	109	830	500	1990	5	1	21875747	621	-2.06	0.23	12	0.10	-1378.00	12150.00	3530	20230515	-19.55	2540	20240401	11.81	3430	-17.20	20240405	2540	11.81	20240401	3530	-19.55	20230515	2540	11.81	20240401	N	143210	500	109 억	38006	N	N	0	N	N
119	20240509	110717	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	30	2	1.08	26702945	9574	26.06	2770	2810	2770	3600	1940	2770	2789.11	0.17	659	2830	2800	2755	2725	2680	2777	2702	109	830	500	1990	5	1	21875747	613	-2.03	0.23	12	0.04	-1378.00	12150.00	3530	20230515	-20.68	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3530	-20.68	20230515	2540	10.24	20240401	N	143210	500	109 억	38006	N	N	0	N	N
120	20240509	100721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	0	3	0.00	9502560	3420	9.31	2770	2795	2770	3600	1940	2770	2778.53	0.17	67	2830	2800	2755	2725	2680	2777	2702	109	830	500	1990	5	1	21875747	606	-2.01	0.23	12	0.02	-1378.00	12150.00	3530	20230515	-21.53	2540	20240401	9.06	3430	-19.24	20240405	2540	9.06	20240401	3530	-21.53	20230515	2540	9.06	20240401	N	143210	500	109 억	38006	N	N	0	N	N
121	20240509	090717	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	5	2	0.18	2285510	825	2.25	2770	2780	2770	3600	1940	2770	2770.32	0.17	-5	2830	2800	2755	2725	2680	2777	2702	109	830	500	1990	5	1	21875747	607	-2.01	0.23	12	0.00	-1378.00	12150.00	3530	20230515	-21.39	2540	20240401	9.25	3430	-19.10	20240405	2540	9.25	20240401	3530	-21.39	20230515	2540	9.25	20240401	N	143210	500	109 억	38006	N	N	0	N	N
122	20240508	160712	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	5	2	0.18	100406010	36733	71.84	2780	2785	2710	3590	1940	2765	2733.33	0.16	2420	2888	2826	2788	2726	2688	2807	2707	109	825	500	1990	5	1	21875747	606	-2.01	0.23	12	0.17	-1378.00	12150.00	3530	20230515	-21.53	2540	20240401	9.06	3430	-19.24	20240405	2540	9.06	20240401	3530	-21.53	20230515	2540	9.06	20240401	N	143210	500	109 억	35585	N	N	0	N	N
123	20240508	150719	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2740	-25	5	-0.90	97216550	35575	69.57	2780	2785	2710	3590	1940	2765	2732.72	0.16	2154	2888	2826	2788	2726	2688	2807	2707	109	825	500	1990	5	1	21875747	599	-1.99	0.23	12	0.16	-1378.00	12150.00	3530	20230515	-22.38	2540	20240401	7.87	3430	-20.12	20240405	2540	7.87	20240401	3530	-22.38	20230515	2540	7.87	20240401	N	143210	500	109 억	35585	N	N	0	N	N
124	20240508	140711	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2735	-30	5	-1.08	85340265	31236	61.09	2780	2785	2710	3590	1940	2765	2732.11	0.16	2544	2888	2826	2788	2726	2688	2807	2707	109	825	500	1990	5	1	21875747	598	-1.98	0.23	12	0.14	-1378.00	12150.00	3530	20230515	-22.52	2540	20240401	7.68	3430	-20.26	20240405	2540	7.68	20240401	3530	-22.52	20230515	2540	7.68	20240401	N	143210	500	109 억	35585	N	N	0	N	N
125	20240508	130709	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	-15	5	-0.54	75592895	27669	54.11	2780	2785	2710	3590	1940	2765	2732.04	0.16	2555	2888	2826	2788	2726	2688	2807	2707	109	825	500	1990	5	1	21875747	602	-2.00	0.23	12	0.13	-1378.00	12150.00	3530	20230515	-22.10	2540	20240401	8.27	3430	-19.83	20240405	2540	8.27	20240401	3530	-22.10	20230515	2540	8.27	20240401	N	143210	500	109 억	35585	N	N	0	N	N
126	20240508	120710	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	-20	5	-0.72	64944245	23782	46.51	2780	2785	2710	3590	1940	2765	2730.82	0.16	1124	2888	2826	2788	2726	2688	2807	2707	109	825	500	1990	5	1	21875747	600	-1.99	0.23	12	0.11	-1378.00	12150.00	3530	20230515	-22.24	2540	20240401	8.07	3430	-19.97	20240405	2540	8.07	20240401	3530	-22.24	20230515	2540	8.07	20240401	N	143210	500	109 억	35585	N	N	0	N	N
127	20240508	110749	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2725	-40	5	-1.45	52722575	19334	37.81	2780	2785	2710	3590	1940	2765	2726.94	0.16	1253	2888	2826	2788	2726	2688	2807	2707	109	825	500	1990	5	1	21875747	596	-1.98	0.22	12	0.09	-1378.00	12150.00	3530	20230515	-22.80	2540	20240401	7.28	3430	-20.55	20240405	2540	7.28	20240401	3530	-22.80	20230515	2540	7.28	20240401	N	143210	500	109 억	35585	N	N	0	N	N
128	20240508	100718	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2720	-45	5	-1.63	40497800	14844	29.03	2780	2785	2710	3590	1940	2765	2728.23	0.16	1210	2888	2826	2788	2726	2688	2807	2707	109	825	500	1990	5	1	21875747	595	-1.97	0.22	12	0.07	-1378.00	12150.00	3530	20230515	-22.95	2540	20240401	7.09	3430	-20.70	20240405	2540	7.09	20240401	3530	-22.95	20230515	2540	7.09	20240401	N	143210	500	109 억	35585	N	N	0	N	N
129	20240508	090720	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	5	2	0.18	590975	213	0.42	2780	2785	2765	3590	1940	2765	2774.53	0.16	-42	2888	2826	2788	2726	2688	2807	2707	109	825	500	1990	5	1	21875747	606	-2.01	0.23	12	0.00	-1378.00	12150.00	3530	20230515	-21.53	2540	20240401	9.06	3430	-19.24	20240405	2540	9.06	20240401	3530	-21.53	20230515	2540	9.06	20240401	N	143210	500	109 억	35585	N	N	0	N	N
130	20240503	160733	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-15	5	-0.53	3518848410	1138622	12666.84	2805	3340	2770	3655	1975	2815	3090.92	0.19	-10766	2865	2840	2805	2780	2745	2852	2792	109	840	500	2020	5	1	21875747	613	-2.03	0.23	12	5.20	-1378.00	12150.00	3530	20230515	-20.68	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3530	-20.68	20230515	2540	10.24	20240401	N	143210	500	109 억	41389	N	N	1	N	N
131	20240503	150733	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	-30	5	-1.07	3481413750	1125203	12517.55	2805	3340	2770	3655	1975	2815	3094.03	0.19	-13190	2865	2840	2805	2780	2745	2852	2792	109	840	500	2020	5	1	21875747	609	-2.02	0.23	12	5.14	-1378.00	12150.00	3530	20230515	-21.10	2540	20240401	9.65	3430	-18.80	20240405	2540	9.65	20240401	3530	-21.10	20230515	2540	9.65	20240401	N	143210	500	109 억	41389	N	N	25	N	N
132	20240503	140733	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-15	5	-0.53	3410737010	1099790	12234.84	2805	3340	2795	3655	1975	2815	3101.26	0.19	-12840	2865	2840	2805	2780	2745	2852	2792	109	840	500	2020	5	1	21875747	613	-2.03	0.23	12	5.03	-1378.00	12150.00	3530	20230515	-20.68	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3530	-20.68	20230515	2540	10.24	20240401	N	143210	500	109 억	41389	N	N	25	N	N
133	20240503	130734	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2815	0	3	0.00	3297432490	1059505	11786.68	2805	3340	2795	3655	1975	2815	3112.24	0.19	-7941	2865	2840	2805	2780	2745	2852	2792	109	840	500	2020	5	1	21875747	616	-2.04	0.23	12	4.84	-1378.00	12150.00	3530	20230515	-20.25	2540	20240401	10.83	3430	-17.93	20240405	2540	10.83	20240401	3530	-20.25	20230515	2540	10.83	20240401	N	143210	500	109 억	41389	N	N	25	N	N
134	20240503	120730	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	85	2	3.02	2774698715	876562	9751.50	2805	3340	2805	3655	1975	2815	3165.43	0.19	-8474	2865	2840	2805	2780	2745	2852	2792	109	840	500	2020	5	1	21875747	634	-2.10	0.24	12	4.01	-1378.00	12150.00	3530	20230515	-17.85	2540	20240401	14.17	3430	-15.45	20240405	2540	14.17	20240401	3530	-17.85	20230515	2540	14.17	20240401	N	143210	500	109 억	41389	N	N	25	N	N
135	20240503	110729	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	25	2	0.89	48668855	17079	190.00	2805	2885	2805	3655	1975	2815	2849.63	0.19	-3244	2865	2840	2805	2780	2745	2852	2792	109	840	500	2020	5	1	21875747	621	-2.06	0.23	12	0.08	-1378.00	12150.00	3530	20230515	-19.55	2540	20240401	11.81	3430	-17.20	20240405	2540	11.81	20240401	3530	-19.55	20230515	2540	11.81	20240401	N	143210	500	109 억	41389	N	N	25	N	N
136	20240503	100726	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	35	2	1.24	23209465	8138	90.53	2805	2885	2805	3655	1975	2815	2851.99	0.19	-1904	2865	2840	2805	2780	2745	2852	2792	109	840	500	2020	5	1	21875747	623	-2.07	0.23	12	0.04	-1378.00	12150.00	3530	20230515	-19.26	2540	20240401	12.20	3430	-16.91	20240405	2540	12.20	20240401	3530	-19.26	20230515	2540	12.20	20240401	N	143210	500	109 억	41389	N	N	25	N	N
137	20240503	090726	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2805	-10	5	-0.36	1203375	429	4.77	2805	2820	2805	3655	1975	2815	2805.07	0.19	-73	2865	2840	2805	2780	2745	2852	2792	109	840	500	2020	5	1	21875747	614	-2.04	0.23	12	0.00	-1378.00	12150.00	3530	20230515	-20.54	2540	20240401	10.43	3430	-18.22	20240405	2540	10.43	20240401	3530	-20.54	20230515	2540	10.43	20240401	N	143210	500	109 억	41389	N	N	25	N	N
138	20240502	160721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2815	0	3	0.00	25189900	8989	58.29	2770	2830	2770	3655	1975	2815	2802.30	0.19	8	2898	2856	2833	2791	2768	2845	2780	109	840	500	2020	5	1	21875747	616	-2.04	0.23	12	0.04	-1378.00	12150.00	3530	20230515	-20.25	2540	20240401	10.83	3430	-17.93	20240405	2540	10.83	20240401	3530	-20.25	20230515	2540	10.83	20240401	N	143210	500	109 억	41395	N	N	25	N	N
139	20240502	150726	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	-20	5	-0.71	21942125	7826	50.75	2770	2830	2770	3655	1975	2815	2803.75	0.19	12	2898	2856	2833	2791	2768	2845	2780	109	840	500	2020	5	1	21875747	611	-2.03	0.23	12	0.04	-1378.00	12150.00	3530	20230515	-20.82	2540	20240401	10.04	3430	-18.51	20240405	2540	10.04	20240401	3530	-20.82	20230515	2540	10.04	20240401	N	143210	500	109 억	41395	N	N	0	N	N
140	20240502	140722	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-15	5	-0.53	18948395	6755	43.80	2770	2830	2770	3655	1975	2815	2805.09	0.19	-4	2898	2856	2833	2791	2768	2845	2780	109	840	500	2020	5	1	21875747	613	-2.03	0.23	12	0.03	-1378.00	12150.00	3530	20230515	-20.68	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3530	-20.68	20230515	2540	10.24	20240401	N	143210	500	109 억	41395	N	N	0	N	N
141	20240502	130719	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-15	5	-0.53	17156395	6115	39.65	2770	2830	2770	3655	1975	2815	2805.62	0.19	-4	2898	2856	2833	2791	2768	2845	2780	109	840	500	2020	5	1	21875747	613	-2.03	0.23	12	0.03	-1378.00	12150.00	3530	20230515	-20.68	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3530	-20.68	20230515	2540	10.24	20240401	N	143210	500	109 억	41395	N	N	0	N	N
142	20240502	120717	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	10	2	0.36	14135090	5036	32.66	2770	2830	2770	3655	1975	2815	2806.81	0.19	-2	2898	2856	2833	2791	2768	2845	2780	109	840	500	2020	5	1	21875747	618	-2.05	0.23	12	0.02	-1378.00	12150.00	3530	20230515	-19.97	2540	20240401	11.22	3430	-17.64	20240405	2540	11.22	20240401	3530	-19.97	20230515	2540	11.22	20240401	N	143210	500	109 억	41395	N	N	0	N	N
143	20240502	110717	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2830	15	2	0.53	8202035	2925	18.97	2770	2830	2770	3655	1975	2815	2804.11	0.19	5	2898	2856	2833	2791	2768	2845	2780	109	840	500	2020	5	1	21875747	619	-2.05	0.23	12	0.01	-1378.00	12150.00	3530	20230515	-19.83	2540	20240401	11.42	3430	-17.49	20240405	2540	11.42	20240401	3530	-19.83	20230515	2540	11.42	20240401	N	143210	500	109 억	41395	N	N	0	N	N
144	20240502	100715	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	10	2	0.36	6448225	2303	14.93	2770	2825	2770	3655	1975	2815	2799.92	0.19	7	2898	2856	2833	2791	2768	2845	2780	109	840	500	2020	5	1	21875747	618	-2.05	0.23	12	0.01	-1378.00	12150.00	3530	20230515	-19.97	2540	20240401	11.22	3430	-17.64	20240405	2540	11.22	20240401	3530	-19.97	20230515	2540	11.22	20240401	N	143210	500	109 억	41395	N	N	0	N	N
145	20240502	090716	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-15	5	-0.53	795475	286	1.85	2770	2800	2770	3655	1975	2815	2781.38	0.19	19	2898	2856	2833	2791	2768	2845	2780	109	840	500	2020	5	1	21875747	613	-2.03	0.23	12	0.00	-1378.00	12150.00	3530	20230515	-20.68	2540	20240401	10.24	3430	-18.37	20240405	2540	10.24	20240401	3530	-20.68	20230515	2540	10.24	20240401	N	143210	500	109 억	41395	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History