KissMeData/010580/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160254	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1469	-2	5	-0.14	100723312	68405	152.65	1470	1528	1460	1912	1030	1471	1472.46	0.45	-4108	1495	1482	1476	1463	1457	1480	1461	556	441	500	880	1	1	111251760	1634	244.83	2.46	12	0.06	6.00	598.00	3175	20230710	-53.73	1460	20240531	0.62	1862	-21.11	20240110	1460	0.62	20240531	3175	-53.73	20230710	1460	0.62	20240531	0.09	N	010580	500	556 억	496062	N	N	0	N	N
3	20240531	150256	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1472	1	2	0.07	90359303	61333	136.87	1470	1528	1460	1912	1030	1471	1473.26	0.45	-4752	1495	1482	1476	1463	1457	1480	1461	556	441	500	880	1	1	111251760	1638	245.33	2.46	12	0.06	6.00	598.00	3175	20230710	-53.64	1460	20240531	0.82	1862	-20.95	20240110	1460	0.82	20240531	3175	-53.64	20230710	1460	0.82	20240531	0.09	N	010580	500	556 억	496062	N	N	0	N	N
4	20240531	140253	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1464	-7	5	-0.48	80480226	54604	121.85	1470	1528	1460	1912	1030	1471	1473.89	0.45	-4752	1495	1482	1476	1463	1457	1480	1461	556	441	500	880	1	1	111251760	1629	244.00	2.45	12	0.05	6.00	598.00	3175	20230710	-53.89	1460	20240531	0.27	1862	-21.37	20240110	1460	0.27	20240531	3175	-53.89	20230710	1460	0.27	20240531	0.09	N	010580	500	556 억	496062	N	N	0	N	N
5	20240531	130255	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1480	9	2	0.61	66704331	45205	100.88	1470	1528	1470	1912	1030	1471	1475.60	0.45	-2499	1495	1482	1476	1463	1457	1480	1461	556	441	500	880	1	1	111251760	1647	246.67	2.47	12	0.04	6.00	598.00	3175	20230710	-53.39	1470	20240531	0.68	1862	-20.52	20240110	1470	0.68	20240531	3175	-53.39	20230710	1470	0.68	20240531	0.09	N	010580	500	556 억	496062	N	N	0	N	N
6	20240531	120255	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1473	2	2	0.14	61749535	41848	93.39	1470	1528	1470	1912	1030	1471	1475.57	0.45	-1016	1495	1482	1476	1463	1457	1480	1461	556	441	500	880	1	1	111251760	1639	245.50	2.46	12	0.04	6.00	598.00	3175	20230710	-53.61	1470	20240531	0.20	1862	-20.89	20240110	1470	0.20	20240531	3175	-53.61	20230710	1470	0.20	20240531	0.09	N	010580	500	556 억	496062	N	N	0	N	N
7	20240531	110254	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1481	10	2	0.68	14898842	10013	22.34	1470	1528	1470	1912	1030	1471	1487.95	0.45	455	1495	1482	1476	1463	1457	1480	1461	556	441	500	880	1	1	111251760	1648	246.83	2.48	12	0.01	6.00	598.00	3175	20230710	-53.35	1470	20240531	0.75	1862	-20.46	20240110	1470	0.75	20240531	3175	-53.35	20230710	1470	0.75	20240531	0.09	N	010580	500	556 억	496062	N	N	0	N	N
8	20240531	100256	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1497	26	2	1.77	9870325	6626	14.79	1470	1528	1470	1912	1030	1471	1489.64	0.45	455	1495	1482	1476	1463	1457	1480	1461	556	441	500	880	1	1	111251760	1665	249.50	2.50	12	0.01	6.00	598.00	3175	20230710	-52.85	1470	20240531	1.84	1862	-19.60	20240110	1470	1.84	20240531	3175	-52.85	20230710	1470	1.84	20240531	0.09	N	010580	500	556 억	496062	N	N	0	N	N
9	20240531	090254	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1470	-1	5	-0.07	343980	234	0.52	1470	1470	1470	1912	1030	1471	1470.00	0.45	-34	1495	1482	1476	1463	1457	1480	1461	556	441	500	880	1	1	111251760	1635	245.00	2.46	12	0.00	6.00	598.00	3175	20230710	-53.70	1470	20240531	0.00	1862	-21.05	20240110	1470	0.00	20240531	3175	-53.70	20230710	1470	0.00	20240531	0.09	N	010580	500	556 억	496062	N	N	0	N	N
10	20240530	160252	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1471	-8	5	-0.54	65984825	44633	114.31	1479	1489	1470	1922	1036	1479	1478.39	0.45	-3290	1528	1503	1491	1466	1454	1497	1460	556	443	500	880	1	1	111251760	1637	245.17	2.46	12	0.04	6.00	598.00	3175	20230710	-53.67	1470	20240530	0.07	1862	-21.00	20240110	1470	0.07	20240530	3175	-53.67	20230710	1470	0.07	20240530	0.09	N	010580	500	556 억	499425	N	N	0	N	N
11	20240530	150253	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1473	-6	5	-0.41	61326363	41468	106.20	1479	1489	1470	1922	1036	1479	1478.88	0.45	-3091	1528	1503	1491	1466	1454	1497	1460	556	443	500	880	1	1	111251760	1639	245.50	2.46	12	0.04	6.00	598.00	3175	20230710	-53.61	1470	20240530	0.20	1862	-20.89	20240110	1470	0.20	20240530	3175	-53.61	20230710	1470	0.20	20240530	0.09	N	010580	500	556 억	499425	N	N	0	N	N
12	20240530	140254	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1473	-6	5	-0.41	51146249	34551	88.49	1479	1489	1473	1922	1036	1479	1480.31	0.45	-2702	1528	1503	1491	1466	1454	1497	1460	556	443	500	880	1	1	111251760	1639	245.50	2.46	12	0.03	6.00	598.00	3175	20230710	-53.61	1473	20240530	0.00	1862	-20.89	20240110	1473	0.00	20240530	3175	-53.61	20230710	1473	0.00	20240530	0.09	N	010580	500	556 억	499425	N	N	0	N	N
13	20240530	130253	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1480	1	2	0.07	27013640	18225	46.68	1479	1489	1477	1922	1036	1479	1482.23	0.45	-1123	1528	1503	1491	1466	1454	1497	1460	556	443	500	880	1	1	111251760	1647	246.67	2.47	12	0.02	6.00	598.00	3175	20230710	-53.39	1477	20240530	0.20	1862	-20.52	20240110	1477	0.20	20240530	3175	-53.39	20230710	1477	0.20	20240530	0.09	N	010580	500	556 억	499425	N	N	0	N	N
14	20240530	120253	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1486	7	2	0.47	21161355	14269	36.54	1479	1489	1477	1922	1036	1479	1483.03	0.45	696	1528	1503	1491	1466	1454	1497	1460	556	443	500	880	1	1	111251760	1653	247.67	2.48	12	0.01	6.00	598.00	3175	20230710	-53.20	1477	20240530	0.61	1862	-20.19	20240110	1477	0.61	20240530	3175	-53.20	20230710	1477	0.61	20240530	0.09	N	010580	500	556 억	499425	N	N	0	N	N
15	20240530	110254	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1486	7	2	0.47	16334888	11015	28.21	1479	1489	1477	1922	1036	1479	1482.97	0.45	737	1528	1503	1491	1466	1454	1497	1460	556	443	500	880	1	1	111251760	1653	247.67	2.48	12	0.01	6.00	598.00	3175	20230710	-53.20	1477	20240530	0.61	1862	-20.19	20240110	1477	0.61	20240530	3175	-53.20	20230710	1477	0.61	20240530	0.09	N	010580	500	556 억	499425	N	N	0	N	N
16	20240530	100254	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1480	1	2	0.07	7998176	5408	13.85	1479	1485	1477	1922	1036	1479	1478.95	0.45	398	1528	1503	1491	1466	1454	1497	1460	556	443	500	880	1	1	111251760	1647	246.67	2.47	12	0.00	6.00	598.00	3175	20230710	-53.39	1477	20240530	0.20	1862	-20.52	20240110	1477	0.20	20240530	3175	-53.39	20230710	1477	0.20	20240530	0.09	N	010580	500	556 억	499425	N	N	0	N	N
17	20240530	090254	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1477	-2	5	-0.14	1202480	814	2.08	1479	1479	1477	1922	1036	1479	1477.25	0.45	398	1528	1503	1491	1466	1454	1497	1460	556	443	500	880	1	1	111251760	1643	246.17	2.47	12	0.00	6.00	598.00	3175	20230710	-53.48	1477	20240530	0.00	1862	-20.68	20240110	1477	0.00	20240530	3175	-53.48	20230710	1477	0.00	20240530	0.09	N	010580	500	556 억	499425	N	N	0	N	N
18	20240529	160251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1479	-5	5	-0.34	57959459	39046	119.69	1491	1516	1479	1929	1039	1484	1484.47	0.45	-4650	1513	1498	1489	1474	1465	1506	1482	556	445	500	890	1	1	111251760	1645	246.50	2.47	12	0.04	6.00	598.00	3175	20230710	-53.42	1478	20240527	0.07	1862	-20.57	20240110	1478	0.07	20240527	3175	-53.42	20230710	1478	0.07	20240527	0.09	N	010580	500	556 억	504148	N	N	0	N	N
19	20240529	150252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1486	2	2	0.13	38674158	26022	79.77	1491	1516	1482	1929	1039	1484	1486.21	0.45	-3747	1513	1498	1489	1474	1465	1506	1482	556	445	500	890	1	1	111251760	1653	247.67	2.48	12	0.02	6.00	598.00	3175	20230710	-53.20	1478	20240527	0.54	1862	-20.19	20240110	1478	0.54	20240527	3175	-53.20	20230710	1478	0.54	20240527	0.09	N	010580	500	556 억	504148	N	N	0	N	N
20	20240529	140253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1494	10	2	0.67	34508693	23220	71.18	1491	1516	1482	1929	1039	1484	1486.16	0.45	-3858	1513	1498	1489	1474	1465	1506	1482	556	445	500	890	1	1	111251760	1662	249.00	2.50	12	0.02	6.00	598.00	3175	20230710	-52.94	1478	20240527	1.08	1862	-19.76	20240110	1478	1.08	20240527	3175	-52.94	20230710	1478	1.08	20240527	0.09	N	010580	500	556 억	504148	N	N	0	N	N
21	20240529	130252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1490	6	2	0.40	33292469	22404	68.68	1491	1516	1482	1929	1039	1484	1486.01	0.45	-3826	1513	1498	1489	1474	1465	1506	1482	556	445	500	890	1	1	111251760	1658	248.33	2.49	12	0.02	6.00	598.00	3175	20230710	-53.07	1478	20240527	0.81	1862	-19.98	20240110	1478	0.81	20240527	3175	-53.07	20230710	1478	0.81	20240527	0.09	N	010580	500	556 억	504148	N	N	0	N	N
22	20240529	120254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1490	6	2	0.40	28044963	18876	57.86	1491	1516	1482	1929	1039	1484	1485.75	0.45	-3757	1513	1498	1489	1474	1465	1506	1482	556	445	500	890	1	1	111251760	1658	248.33	2.49	12	0.02	6.00	598.00	3175	20230710	-53.07	1478	20240527	0.81	1862	-19.98	20240110	1478	0.81	20240527	3175	-53.07	20230710	1478	0.81	20240527	0.09	N	010580	500	556 억	504148	N	N	0	N	N
23	20240529	110252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1491	7	2	0.47	26538691	17865	54.76	1491	1516	1482	1929	1039	1484	1485.51	0.45	-3659	1513	1498	1489	1474	1465	1506	1482	556	445	500	890	1	1	111251760	1659	248.50	2.49	12	0.02	6.00	598.00	3175	20230710	-53.04	1478	20240527	0.88	1862	-19.92	20240110	1478	0.88	20240527	3175	-53.04	20230710	1478	0.88	20240527	0.09	N	010580	500	556 억	504148	N	N	0	N	N
24	20240529	100251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1489	5	2	0.34	10383716	6993	21.44	1491	1516	1483	1929	1039	1484	1484.87	0.45	13	1513	1498	1489	1474	1465	1506	1482	556	445	500	890	1	1	111251760	1657	248.17	2.49	12	0.01	6.00	598.00	3175	20230710	-53.10	1478	20240527	0.74	1862	-20.03	20240110	1478	0.74	20240527	3175	-53.10	20230710	1478	0.74	20240527	0.09	N	010580	500	556 억	504148	N	N	0	N	N
25	20240529	090251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1515	31	2	2.09	117958	79	0.24	1491	1516	1491	1929	1039	1484	1493.14	0.45	-1	1513	1498	1489	1474	1465	1506	1482	556	445	500	890	1	1	111251760	1685	252.50	2.53	12	0.00	6.00	598.00	3175	20230710	-52.28	1478	20240527	2.50	1862	-18.64	20240110	1478	2.50	20240527	3175	-52.28	20230710	1478	2.50	20240527	0.09	N	010580	500	556 억	504148	N	N	0	N	N
26	20240528	160250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1484	4	2	0.27	48566071	32601	17.15	1480	1504	1480	1924	1036	1480	1489.71	0.45	2247	1605	1542	1510	1447	1415	1526	1431	556	444	500	880	1	1	111251760	1651	247.33	2.48	12	0.03	6.00	598.00	3200	20230519	-53.62	1478	20240527	0.41	1862	-20.30	20240110	1478	0.41	20240527	3175	-53.26	20230710	1478	0.41	20240527	0.09	N	010580	500	556 억	501974	N	N	0	N	N
27	20240528	150251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1497	17	2	1.15	43399925	29122	15.32	1480	1504	1480	1924	1036	1480	1490.28	0.45	2295	1605	1542	1510	1447	1415	1526	1431	556	444	500	880	1	1	111251760	1665	249.50	2.50	12	0.03	6.00	598.00	3200	20230519	-53.22	1478	20240527	1.29	1862	-19.60	20240110	1478	1.29	20240527	3175	-52.85	20230710	1478	1.29	20240527	0.09	N	010580	500	556 억	501974	N	N	0	N	N
28	20240528	140252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1485	5	2	0.34	41911783	28122	14.80	1480	1504	1480	1924	1036	1480	1490.36	0.45	2085	1605	1542	1510	1447	1415	1526	1431	556	444	500	880	1	1	111251760	1652	247.50	2.48	12	0.03	6.00	598.00	3200	20230519	-53.59	1478	20240527	0.47	1862	-20.25	20240110	1478	0.47	20240527	3175	-53.23	20230710	1478	0.47	20240527	0.09	N	010580	500	556 억	501974	N	N	0	N	N
29	20240528	130250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1491	11	2	0.74	32454713	21766	11.45	1480	1504	1480	1924	1036	1480	1491.07	0.45	1243	1605	1542	1510	1447	1415	1526	1431	556	444	500	880	1	1	111251760	1659	248.50	2.49	12	0.02	6.00	598.00	3200	20230519	-53.41	1478	20240527	0.88	1862	-19.92	20240110	1478	0.88	20240527	3175	-53.04	20230710	1478	0.88	20240527	0.09	N	010580	500	556 억	501974	N	N	0	N	N
30	20240528	120251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1485	5	2	0.34	13862788	9320	4.90	1480	1503	1480	1924	1036	1480	1487.42	0.45	198	1605	1542	1510	1447	1415	1526	1431	556	444	500	880	1	1	111251760	1652	247.50	2.48	12	0.01	6.00	598.00	3200	20230519	-53.59	1478	20240527	0.47	1862	-20.25	20240110	1478	0.47	20240527	3175	-53.23	20230710	1478	0.47	20240527	0.09	N	010580	500	556 억	501974	N	N	0	N	N
31	20240528	110250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1484	4	2	0.27	11155834	7499	3.95	1480	1503	1480	1924	1036	1480	1487.64	0.45	462	1605	1542	1510	1447	1415	1526	1431	556	444	500	880	1	1	111251760	1651	247.33	2.48	12	0.01	6.00	598.00	3200	20230519	-53.62	1478	20240527	0.41	1862	-20.30	20240110	1478	0.41	20240527	3175	-53.26	20230710	1478	0.41	20240527	0.09	N	010580	500	556 억	501974	N	N	0	N	N
32	20240528	100252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1486	6	2	0.41	8350259	5612	2.95	1480	1503	1480	1924	1036	1480	1487.93	0.45	266	1605	1542	1510	1447	1415	1526	1431	556	444	500	880	1	1	111251760	1653	247.67	2.48	12	0.01	6.00	598.00	3200	20230519	-53.56	1478	20240527	0.54	1862	-20.19	20240110	1478	0.54	20240527	3175	-53.20	20230710	1478	0.54	20240527	0.09	N	010580	500	556 억	501974	N	N	0	N	N
33	20240528	090252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1480	0	3	0.00	316720	214	0.11	1480	1480	1480	1924	1036	1480	1480.00	0.45	0	1605	1542	1510	1447	1415	1526	1431	556	444	500	880	1	1	111251760	1647	246.67	2.47	12	0.00	6.00	598.00	3200	20230519	-53.75	1478	20240527	0.14	1862	-20.52	20240110	1478	0.14	20240527	3175	-53.39	20230710	1478	0.14	20240527	0.09	N	010580	500	556 억	501974	N	N	0	N	N
34	20240527	160246	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1480	-46	5	-3.01	281689678	188413	321.47	1573	1573	1478	1983	1069	1526	1495.06	0.47	-20734	1550	1538	1530	1518	1510	1536	1516	556	457	500	910	1	1	111251760	1647	246.67	2.47	12	0.17	6.00	598.00	3370	20230518	-56.08	1478	20240527	0.14	1862	-20.52	20240110	1478	0.14	20240527	3175	-53.39	20230710	1478	0.14	20240527	0.10	N	010580	500	556 억	522597	N	N	0	N	N
35	20240527	150249	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1483	-43	5	-2.82	251244316	167892	286.46	1573	1573	1478	1983	1069	1526	1496.46	0.47	-12342	1550	1538	1530	1518	1510	1536	1516	556	457	500	910	1	1	111251760	1650	247.17	2.48	12	0.15	6.00	598.00	3370	20230518	-55.99	1478	20240527	0.34	1862	-20.35	20240110	1478	0.34	20240527	3175	-53.29	20230710	1478	0.34	20240527	0.10	N	010580	500	556 억	522597	N	N	0	N	N
36	20240527	140251	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1487	-39	5	-2.56	159716183	106150	181.11	1573	1573	1480	1983	1069	1526	1504.63	0.47	-19278	1550	1538	1530	1518	1510	1536	1516	556	457	500	910	1	1	111251760	1654	247.83	2.49	12	0.10	6.00	598.00	3370	20230518	-55.88	1480	20240527	0.47	1862	-20.14	20240110	1480	0.47	20240527	3175	-53.17	20230710	1480	0.47	20240527	0.10	N	010580	500	556 억	522597	N	N	0	N	N
37	20240527	130251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1509	-17	5	-1.11	70881540	46727	79.73	1573	1573	1504	1983	1069	1526	1516.93	0.47	-4501	1550	1538	1530	1518	1510	1536	1516	556	457	500	910	1	1	111251760	1679	251.50	2.52	12	0.04	6.00	598.00	3370	20230518	-55.22	1484	20240313	1.68	1862	-18.96	20240110	1484	1.68	20240313	3175	-52.47	20230710	1484	1.68	20240313	0.10	N	010580	500	556 억	522597	N	N	0	N	N
38	20240527	120250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1511	-15	5	-0.98	65877877	43414	74.07	1573	1573	1504	1983	1069	1526	1517.43	0.47	-4051	1550	1538	1530	1518	1510	1536	1516	556	457	500	910	1	1	111251760	1681	251.83	2.53	12	0.04	6.00	598.00	3370	20230518	-55.16	1484	20240313	1.82	1862	-18.85	20240110	1484	1.82	20240313	3175	-52.41	20230710	1484	1.82	20240313	0.10	N	010580	500	556 억	522597	N	N	0	N	N
39	20240527	110250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1518	-8	5	-0.52	41862978	27485	46.89	1573	1573	1508	1983	1069	1526	1523.12	0.47	-2677	1550	1538	1530	1518	1510	1536	1516	556	457	500	910	1	1	111251760	1689	253.00	2.54	12	0.02	6.00	598.00	3370	20230518	-54.96	1484	20240313	2.29	1862	-18.47	20240110	1484	2.29	20240313	3175	-52.19	20230710	1484	2.29	20240313	0.10	N	010580	500	556 억	522597	N	N	0	N	N
40	20240527	100250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1533	7	2	0.46	14165229	9233	15.75	1573	1573	1520	1983	1069	1526	1534.20	0.47	49	1550	1538	1530	1518	1510	1536	1516	556	457	500	910	1	1	111251760	1705	255.50	2.56	12	0.01	6.00	598.00	3370	20230518	-54.51	1484	20240313	3.30	1862	-17.67	20240110	1484	3.30	20240313	3175	-51.72	20230710	1484	3.30	20240313	0.10	N	010580	500	556 억	522597	N	N	0	N	N
41	20240527	090250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1566	40	2	2.62	2692143	1713	2.92	1573	1573	1566	1983	1069	1526	1571.60	0.47	0	1550	1538	1530	1518	1510	1536	1516	556	457	500	910	1	1	111251760	1742	261.00	2.62	12	0.00	6.00	598.00	3370	20230518	-53.53	1484	20240313	5.53	1862	-15.90	20240110	1484	5.53	20240313	3175	-50.68	20230710	1484	5.53	20240313	0.10	N	010580	500	556 억	522597	N	N	0	N	N
42	20240524	160237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1526	-21	5	-1.36	89403712	58597	102.71	1526	1542	1522	2010	1083	1547	1525.74	0.47	2287	1583	1565	1553	1535	1523	1559	1529	556	463	500	920	1	1	111251760	1698	254.33	2.55	12	0.05	6.00	598.00	3370	20230518	-54.72	1484	20240313	2.83	1862	-18.05	20240110	1484	2.83	20240313	3175	-51.94	20230710	1484	2.83	20240313	0.11	N	010580	500	556 억	520339	N	N	0	N	N
43	20240524	150240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1526	-21	5	-1.36	84862901	55618	97.48	1526	1542	1522	2010	1083	1547	1525.82	0.47	4340	1583	1565	1553	1535	1523	1559	1529	556	463	500	920	1	1	111251760	1698	254.33	2.55	12	0.05	6.00	598.00	3370	20230518	-54.72	1484	20240313	2.83	1862	-18.05	20240110	1484	2.83	20240313	3175	-51.94	20230710	1484	2.83	20240313	0.11	N	010580	500	556 억	520339	N	N	0	N	N
44	20240524	140241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1528	-19	5	-1.23	69056376	45254	79.32	1526	1542	1522	2010	1083	1547	1525.97	0.47	7353	1583	1565	1553	1535	1523	1559	1529	556	463	500	920	1	1	111251760	1700	254.67	2.56	12	0.04	6.00	598.00	3370	20230518	-54.66	1484	20240313	2.96	1862	-17.94	20240110	1484	2.96	20240313	3175	-51.87	20230710	1484	2.96	20240313	0.11	N	010580	500	556 억	520339	N	N	0	N	N
45	20240524	130239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1523	-24	5	-1.55	67724624	44380	77.79	1526	1542	1522	2010	1083	1547	1526.02	0.47	7423	1583	1565	1553	1535	1523	1559	1529	556	463	500	920	1	1	111251760	1694	253.83	2.55	12	0.04	6.00	598.00	3370	20230518	-54.81	1484	20240313	2.63	1862	-18.21	20240110	1484	2.63	20240313	3175	-52.03	20230710	1484	2.63	20240313	0.11	N	010580	500	556 억	520339	N	N	0	N	N
46	20240524	120240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1529	-18	5	-1.16	61746465	40461	70.92	1526	1542	1522	2010	1083	1547	1526.07	0.47	7300	1583	1565	1553	1535	1523	1559	1529	556	463	500	920	1	1	111251760	1701	254.83	2.56	12	0.04	6.00	598.00	3370	20230518	-54.63	1484	20240313	3.03	1862	-17.88	20240110	1484	3.03	20240313	3175	-51.84	20230710	1484	3.03	20240313	0.11	N	010580	500	556 억	520339	N	N	0	N	N
47	20240524	110239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1530	-17	5	-1.10	42989368	28160	49.36	1526	1542	1522	2010	1083	1547	1526.61	0.47	7321	1583	1565	1553	1535	1523	1559	1529	556	463	500	920	1	1	111251760	1702	255.00	2.56	12	0.03	6.00	598.00	3370	20230518	-54.60	1484	20240313	3.10	1862	-17.83	20240110	1484	3.10	20240313	3175	-51.81	20230710	1484	3.10	20240313	0.11	N	010580	500	556 억	520339	N	N	0	N	N
48	20240524	100241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1523	-24	5	-1.55	38950570	25516	44.72	1526	1542	1522	2010	1083	1547	1526.52	0.47	9577	1583	1565	1553	1535	1523	1559	1529	556	463	500	920	1	1	111251760	1694	253.83	2.55	12	0.02	6.00	598.00	3370	20230518	-54.81	1484	20240313	2.63	1862	-18.21	20240110	1484	2.63	20240313	3175	-52.03	20230710	1484	2.63	20240313	0.11	N	010580	500	556 억	520339	N	N	0	N	N
49	20240524	090240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1526	-21	5	-1.36	4179714	2739	4.80	1526	1526	1526	2010	1083	1547	1526.00	0.47	283	1583	1565	1553	1535	1523	1559	1529	556	463	500	920	1	1	111251760	1698	254.33	2.55	12	0.00	6.00	598.00	3370	20230518	-54.72	1484	20240313	2.83	1862	-18.05	20240110	1484	2.83	20240313	3175	-51.94	20230710	1484	2.83	20240313	0.11	N	010580	500	556 억	520339	N	N	0	N	N
50	20240523	160238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1547	-20	5	-1.28	88206910	56842	109.11	1571	1571	1541	2035	1097	1567	1551.80	0.47	-1294	1604	1585	1575	1556	1546	1580	1551	556	468	500	940	1	1	111251760	1721	257.83	2.59	12	0.05	6.00	598.00	3370	20230518	-54.09	1484	20240313	4.25	1862	-16.92	20240110	1484	4.25	20240313	3175	-51.28	20230710	1484	4.25	20240313	0.11	N	010580	500	556 억	521138	N	N	0	N	N
51	20240523	150240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1550	-17	5	-1.08	84145576	54220	104.07	1571	1571	1541	2035	1097	1567	1551.93	0.47	-182	1604	1585	1575	1556	1546	1580	1551	556	468	500	940	1	1	111251760	1724	258.33	2.59	12	0.05	6.00	598.00	3370	20230518	-54.01	1484	20240313	4.45	1862	-16.76	20240110	1484	4.45	20240313	3175	-51.18	20230710	1484	4.45	20240313	0.11	N	010580	500	556 억	521138	N	N	0	N	N
52	20240523	140241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1558	-9	5	-0.57	61393138	39547	75.91	1571	1571	1541	2035	1097	1567	1552.41	0.47	-171	1604	1585	1575	1556	1546	1580	1551	556	468	500	940	1	1	111251760	1733	259.67	2.61	12	0.04	6.00	598.00	3370	20230518	-53.77	1484	20240313	4.99	1862	-16.33	20240110	1484	4.99	20240313	3175	-50.93	20230710	1484	4.99	20240313	0.11	N	010580	500	556 억	521138	N	N	0	N	N
53	20240523	130239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1557	-10	5	-0.64	60382586	38898	74.66	1571	1571	1541	2035	1097	1567	1552.33	0.47	228	1604	1585	1575	1556	1546	1580	1551	556	468	500	940	1	1	111251760	1732	259.50	2.60	12	0.03	6.00	598.00	3370	20230518	-53.80	1484	20240313	4.92	1862	-16.38	20240110	1484	4.92	20240313	3175	-50.96	20230710	1484	4.92	20240313	0.11	N	010580	500	556 억	521138	N	N	0	N	N
54	20240523	120238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1546	-21	5	-1.34	46698464	30057	57.69	1571	1571	1541	2035	1097	1567	1553.66	0.47	-598	1604	1585	1575	1556	1546	1580	1551	556	468	500	940	1	1	111251760	1720	257.67	2.59	12	0.03	6.00	598.00	3370	20230518	-54.12	1484	20240313	4.18	1862	-16.97	20240110	1484	4.18	20240313	3175	-51.31	20230710	1484	4.18	20240313	0.11	N	010580	500	556 억	521138	N	N	0	N	N
55	20240523	110237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1565	-2	5	-0.13	21466701	13780	26.45	1571	1571	1552	2035	1097	1567	1557.82	0.47	842	1604	1585	1575	1556	1546	1580	1551	556	468	500	940	1	1	111251760	1741	260.83	2.62	12	0.01	6.00	598.00	3370	20230518	-53.56	1484	20240313	5.46	1862	-15.95	20240110	1484	5.46	20240313	3175	-50.71	20230710	1484	5.46	20240313	0.11	N	010580	500	556 억	521138	N	N	0	N	N
56	20240523	100236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1567	0	3	0.00	17564718	11275	21.64	1571	1571	1552	2035	1097	1567	1557.85	0.47	874	1604	1585	1575	1556	1546	1580	1551	556	468	500	940	1	1	111251760	1743	261.17	2.62	12	0.01	6.00	598.00	3370	20230518	-53.50	1484	20240313	5.59	1862	-15.84	20240110	1484	5.59	20240313	3175	-50.65	20230710	1484	5.59	20240313	0.11	N	010580	500	556 억	521138	N	N	0	N	N
57	20240523	090239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1553	-14	5	-0.89	3396813	2186	4.20	1571	1571	1552	2035	1097	1567	1553.89	0.47	639	1604	1585	1575	1556	1546	1580	1551	556	468	500	940	1	1	111251760	1728	258.83	2.60	12	0.00	6.00	598.00	3370	20230518	-53.92	1484	20240313	4.65	1862	-16.60	20240110	1484	4.65	20240313	3175	-51.09	20230710	1484	4.65	20240313	0.11	N	010580	500	556 억	521138	N	N	0	N	N
58	20240522	160236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1567	-8	5	-0.51	81939212	52086	28.49	1591	1594	1565	2045	1103	1575	1573.15	0.47	2924	1687	1631	1603	1547	1519	1617	1533	556	470	500	940	1	1	111251760	1743	261.17	2.62	12	0.05	6.00	598.00	3370	20230518	-53.50	1484	20240313	5.59	1862	-15.84	20240110	1484	5.59	20240313	3175	-50.65	20230710	1484	5.59	20240313	0.09	N	010580	500	556 억	518433	N	N	6	N	N
59	20240522	150238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1571	-4	5	-0.25	74811601	47539	26.00	1591	1594	1566	2045	1103	1575	1573.69	0.47	3614	1687	1631	1603	1547	1519	1617	1533	556	470	500	940	1	1	111251760	1748	261.83	2.63	12	0.04	6.00	598.00	3370	20230518	-53.38	1484	20240313	5.86	1862	-15.63	20240110	1484	5.86	20240313	3175	-50.52	20230710	1484	5.86	20240313	0.09	N	010580	500	556 억	518433	N	N	6	N	N
60	20240522	140237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1570	-5	5	-0.32	68274654	43373	23.73	1591	1594	1566	2045	1103	1575	1574.13	0.47	3614	1687	1631	1603	1547	1519	1617	1533	556	470	500	940	1	1	111251760	1747	261.67	2.63	12	0.04	6.00	598.00	3370	20230518	-53.41	1484	20240313	5.80	1862	-15.68	20240110	1484	5.80	20240313	3175	-50.55	20230710	1484	5.80	20240313	0.09	N	010580	500	556 억	518433	N	N	6	N	N
61	20240522	130239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1581	6	2	0.38	53009422	33651	18.41	1591	1594	1566	2045	1103	1575	1575.27	0.47	3815	1687	1631	1603	1547	1519	1617	1533	556	470	500	940	1	1	111251760	1759	263.50	2.64	12	0.03	6.00	598.00	3370	20230518	-53.09	1484	20240313	6.54	1862	-15.09	20240110	1484	6.54	20240313	3175	-50.20	20230710	1484	6.54	20240313	0.09	N	010580	500	556 억	518433	N	N	6	N	N
62	20240522	120237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1570	-5	5	-0.32	50828866	32266	17.65	1591	1594	1566	2045	1103	1575	1575.31	0.47	4012	1687	1631	1603	1547	1519	1617	1533	556	470	500	940	1	1	111251760	1747	261.67	2.63	12	0.03	6.00	598.00	3370	20230518	-53.41	1484	20240313	5.80	1862	-15.68	20240110	1484	5.80	20240313	3175	-50.55	20230710	1484	5.80	20240313	0.09	N	010580	500	556 억	518433	N	N	6	N	N
63	20240522	110238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1574	-1	5	-0.06	37917148	24062	13.16	1591	1594	1566	2045	1103	1575	1575.81	0.47	1979	1687	1631	1603	1547	1519	1617	1533	556	470	500	940	1	1	111251760	1751	262.33	2.63	12	0.02	6.00	598.00	3370	20230518	-53.29	1484	20240313	6.06	1862	-15.47	20240110	1484	6.06	20240313	3175	-50.43	20230710	1484	6.06	20240313	0.09	N	010580	500	556 억	518433	N	N	6	N	N
64	20240522	100237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1574	-1	5	-0.06	34098513	21641	11.84	1591	1594	1566	2045	1103	1575	1575.64	0.47	1391	1687	1631	1603	1547	1519	1617	1533	556	470	500	940	1	1	111251760	1751	262.33	2.63	12	0.02	6.00	598.00	3370	20230518	-53.29	1484	20240313	6.06	1862	-15.47	20240110	1484	6.06	20240313	3175	-50.43	20230710	1484	6.06	20240313	0.09	N	010580	500	556 억	518433	N	N	6	N	N
65	20240522	090238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1578	3	2	0.19	595867	375	0.21	1591	1592	1577	2045	1103	1575	1588.98	0.47	-305	1687	1631	1603	1547	1519	1617	1533	556	470	500	940	1	1	111251760	1756	263.00	2.64	12	0.00	6.00	598.00	3370	20230518	-53.18	1484	20240313	6.33	1862	-15.25	20240110	1484	6.33	20240313	3175	-50.30	20230710	1484	6.33	20240313	0.09	N	010580	500	556 억	518433	N	N	6	N	N
66	20240521	160235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1575	-19	5	-1.19	292054222	181681	80.87	1659	1659	1575	2070	1116	1594	1607.51	0.50	-42546	1612	1603	1587	1578	1562	1595	1570	556	476	500	950	1	1	111251760	1752	262.50	2.63	12	0.16	6.00	598.00	3370	20230518	-53.26	1484	20240313	6.13	1862	-15.41	20240110	1484	6.13	20240313	3175	-50.39	20230710	1484	6.13	20240313	0.09	N	010580	500	556 억	561052	N	N	6	N	N
67	20240521	150236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1583	-11	5	-0.69	288004144	179112	79.73	1659	1659	1576	2070	1116	1594	1607.96	0.50	-41502	1612	1603	1587	1578	1562	1595	1570	556	476	500	950	1	1	111251760	1761	263.83	2.65	12	0.16	6.00	598.00	3370	20230518	-53.03	1484	20240313	6.67	1862	-14.98	20240110	1484	6.67	20240313	3175	-50.14	20230710	1484	6.67	20240313	0.09	N	010580	500	556 억	561052	N	N	15	N	N
68	20240521	140237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1595	1	2	0.06	277538933	172502	76.78	1659	1659	1582	2070	1116	1594	1608.90	0.50	-40775	1612	1603	1587	1578	1562	1595	1570	556	476	500	950	1	1	111251760	1774	265.83	2.67	12	0.16	6.00	598.00	3370	20230518	-52.67	1484	20240313	7.48	1862	-14.34	20240110	1484	7.48	20240313	3175	-49.76	20230710	1484	7.48	20240313	0.09	N	010580	500	556 억	561052	N	N	15	N	N
69	20240521	130238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1589	-5	5	-0.31	273877745	170206	75.76	1659	1659	1582	2070	1116	1594	1609.10	0.50	-40707	1612	1603	1587	1578	1562	1595	1570	556	476	500	950	1	1	111251760	1768	264.83	2.66	12	0.15	6.00	598.00	3370	20230518	-52.85	1484	20240313	7.08	1862	-14.66	20240110	1484	7.08	20240313	3175	-49.95	20230710	1484	7.08	20240313	0.09	N	010580	500	556 억	561052	N	N	15	N	N
70	20240521	120237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1586	-8	5	-0.50	259385159	161084	71.70	1659	1659	1585	2070	1116	1594	1610.25	0.50	-39697	1612	1603	1587	1578	1562	1595	1570	556	476	500	950	1	1	111251760	1764	264.33	2.65	12	0.14	6.00	598.00	3370	20230518	-52.94	1484	20240313	6.87	1862	-14.82	20240110	1484	6.87	20240313	3175	-50.05	20230710	1484	6.87	20240313	0.09	N	010580	500	556 억	561052	N	N	15	N	N
71	20240521	110238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1592	-2	5	-0.13	215850102	133759	59.54	1659	1659	1585	2070	1116	1594	1613.72	0.50	-32033	1612	1603	1587	1578	1562	1595	1570	556	476	500	950	1	1	111251760	1771	265.33	2.66	12	0.12	6.00	598.00	3370	20230518	-52.76	1484	20240313	7.28	1862	-14.50	20240110	1484	7.28	20240313	3175	-49.86	20230710	1484	7.28	20240313	0.09	N	010580	500	556 억	561052	N	N	15	N	N
72	20240521	100238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1590	-4	5	-0.25	206168210	127672	56.83	1659	1659	1587	2070	1116	1594	1614.83	0.50	-29224	1612	1603	1587	1578	1562	1595	1570	556	476	500	950	1	1	111251760	1769	265.00	2.66	12	0.11	6.00	598.00	3370	20230518	-52.82	1484	20240313	7.14	1862	-14.61	20240110	1484	7.14	20240313	3175	-49.92	20230710	1484	7.14	20240313	0.09	N	010580	500	556 억	561052	N	N	15	N	N
73	20240521	090235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1613	19	2	1.19	73996383	45038	20.05	1659	1659	1600	2070	1116	1594	1642.98	0.50	-543	1612	1603	1587	1578	1562	1595	1570	556	476	500	950	1	1	111251760	1794	268.83	2.70	12	0.04	6.00	598.00	3370	20230518	-52.14	1484	20240313	8.69	1862	-13.37	20240110	1484	8.69	20240313	3175	-49.20	20230710	1484	8.69	20240313	0.09	N	010580	500	556 억	561052	N	N	15	N	N
74	20240517	160238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1580	16	2	1.02	40098028	25427	69.49	1560	1598	1550	2030	1095	1564	1576.98	0.52	-4600	1580	1571	1567	1558	1554	1570	1557	556	466	500	930	1	1	111251760	1758	263.33	2.64	12	0.02	6.00	598.00	3370	20230518	-53.12	1484	20240313	6.47	1862	-15.15	20240110	1484	6.47	20240313	3370	-53.12	20230518	1484	6.47	20240313	0.09	N	010580	500	556 억	577436	N	N	1	N	N
75	20240517	150240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1579	15	2	0.96	39410722	24992	68.30	1560	1598	1550	2030	1095	1564	1576.93	0.52	-4519	1580	1571	1567	1558	1554	1570	1557	556	466	500	930	1	1	111251760	1757	263.17	2.64	12	0.02	6.00	598.00	3370	20230518	-53.15	1484	20240313	6.40	1862	-15.20	20240110	1484	6.40	20240313	3370	-53.15	20230518	1484	6.40	20240313	0.09	N	010580	500	556 억	577436	N	N	22	N	N
76	20240517	140235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1578	14	2	0.90	33120811	21009	57.42	1560	1598	1550	2030	1095	1564	1576.51	0.52	-4142	1580	1571	1567	1558	1554	1570	1557	556	466	500	930	1	1	111251760	1756	263.00	2.64	12	0.02	6.00	598.00	3370	20230518	-53.18	1484	20240313	6.33	1862	-15.25	20240110	1484	6.33	20240313	3370	-53.18	20230518	1484	6.33	20240313	0.09	N	010580	500	556 억	577436	N	N	22	N	N
77	20240517	130235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1585	21	2	1.34	28299579	17958	49.08	1560	1598	1550	2030	1095	1564	1575.88	0.52	-3788	1580	1571	1567	1558	1554	1570	1557	556	466	500	930	1	1	111251760	1763	264.17	2.65	12	0.02	6.00	598.00	3370	20230518	-52.97	1484	20240313	6.81	1862	-14.88	20240110	1484	6.81	20240313	3370	-52.97	20230518	1484	6.81	20240313	0.09	N	010580	500	556 억	577436	N	N	22	N	N
78	20240517	120235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1580	16	2	1.02	25592409	16250	44.41	1560	1598	1550	2030	1095	1564	1574.92	0.52	-3451	1580	1571	1567	1558	1554	1570	1557	556	466	500	930	1	1	111251760	1758	263.33	2.64	12	0.01	6.00	598.00	3370	20230518	-53.12	1484	20240313	6.47	1862	-15.15	20240110	1484	6.47	20240313	3370	-53.12	20230518	1484	6.47	20240313	0.09	N	010580	500	556 억	577436	N	N	22	N	N
79	20240517	110234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1582	18	2	1.15	20810592	13225	36.14	1560	1598	1550	2030	1095	1564	1573.58	0.52	-2872	1580	1571	1567	1558	1554	1570	1557	556	466	500	930	1	1	111251760	1760	263.67	2.65	12	0.01	6.00	598.00	3370	20230518	-53.06	1484	20240313	6.60	1862	-15.04	20240110	1484	6.60	20240313	3370	-53.06	20230518	1484	6.60	20240313	0.09	N	010580	500	556 억	577436	N	N	22	N	N
80	20240517	100233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1575	11	2	0.70	12840280	8175	22.34	1560	1598	1550	2030	1095	1564	1570.68	0.52	-1154	1580	1571	1567	1558	1554	1570	1557	556	466	500	930	1	1	111251760	1752	262.50	2.63	12	0.01	6.00	598.00	3370	20230518	-53.26	1484	20240313	6.13	1862	-15.41	20240110	1484	6.13	20240313	3370	-53.26	20230518	1484	6.13	20240313	0.09	N	010580	500	556 억	577436	N	N	22	N	N
81	20240517	090235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1550	-14	5	-0.90	1102140	711	1.94	1560	1560	1550	2030	1095	1564	1550.13	0.52	-211	1580	1571	1567	1558	1554	1570	1557	556	466	500	930	1	1	111251760	1724	258.33	2.59	12	0.00	6.00	598.00	3370	20230518	-54.01	1484	20240313	4.45	1862	-16.76	20240110	1484	4.45	20240313	3370	-54.01	20230518	1484	4.45	20240313	0.09	N	010580	500	556 억	577436	N	N	22	N	N
82	20240516	160235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1564	-6	5	-0.38	57378988	36589	68.87	1570	1576	1563	2040	1099	1570	1568.20	0.53	-6703	1636	1602	1572	1538	1508	1588	1524	556	470	500	940	1	1	111251760	1740	260.67	2.62	12	0.03	6.00	598.00	3370	20230518	-53.59	1484	20240313	5.39	1862	-16.00	20240110	1484	5.39	20240313	3370	-53.59	20230518	1484	5.39	20240313	0.09	N	010580	500	556 억	584138	N	N	22	N	N
83	20240516	150233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1565	-5	5	-0.32	52543468	33496	63.05	1570	1576	1563	2040	1099	1570	1568.65	0.53	-6374	1636	1602	1572	1538	1508	1588	1524	556	470	500	940	1	1	111251760	1741	260.83	2.62	12	0.03	6.00	598.00	3370	20230518	-53.56	1484	20240313	5.46	1862	-15.95	20240110	1484	5.46	20240313	3370	-53.56	20230518	1484	5.46	20240313	0.09	N	010580	500	556 억	584138	N	N	28	N	N
84	20240516	140235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1572	2	2	0.13	37468220	23879	44.94	1570	1576	1563	2040	1099	1570	1569.09	0.53	-5357	1636	1602	1572	1538	1508	1588	1524	556	470	500	940	1	1	111251760	1749	262.00	2.63	12	0.02	6.00	598.00	3370	20230518	-53.35	1484	20240313	5.93	1862	-15.57	20240110	1484	5.93	20240313	3370	-53.35	20230518	1484	5.93	20240313	0.09	N	010580	500	556 억	584138	N	N	28	N	N
85	20240516	130235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1572	2	2	0.13	36523864	23276	43.81	1570	1576	1563	2040	1099	1570	1569.16	0.53	-5357	1636	1602	1572	1538	1508	1588	1524	556	470	500	940	1	1	111251760	1749	262.00	2.63	12	0.02	6.00	598.00	3370	20230518	-53.35	1484	20240313	5.93	1862	-15.57	20240110	1484	5.93	20240313	3370	-53.35	20230518	1484	5.93	20240313	0.09	N	010580	500	556 억	584138	N	N	28	N	N
86	20240516	120234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1568	-2	5	-0.13	31927422	20344	38.29	1570	1576	1563	2040	1099	1570	1569.38	0.53	-2801	1636	1602	1572	1538	1508	1588	1524	556	470	500	940	1	1	111251760	1744	261.33	2.62	12	0.02	6.00	598.00	3370	20230518	-53.47	1484	20240313	5.66	1862	-15.79	20240110	1484	5.66	20240313	3370	-53.47	20230518	1484	5.66	20240313	0.09	N	010580	500	556 억	584138	N	N	28	N	N
87	20240516	110233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1568	-2	5	-0.13	26303694	16763	31.55	1570	1576	1563	2040	1099	1570	1569.15	0.53	-2216	1636	1602	1572	1538	1508	1588	1524	556	470	500	940	1	1	111251760	1744	261.33	2.62	12	0.02	6.00	598.00	3370	20230518	-53.47	1484	20240313	5.66	1862	-15.79	20240110	1484	5.66	20240313	3370	-53.47	20230518	1484	5.66	20240313	0.09	N	010580	500	556 억	584138	N	N	28	N	N
88	20240516	100234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1573	3	2	0.19	11204341	7129	13.42	1570	1576	1569	2040	1099	1570	1571.66	0.53	-1179	1636	1602	1572	1538	1508	1588	1524	556	470	500	940	1	1	111251760	1750	262.17	2.63	12	0.01	6.00	598.00	3370	20230518	-53.32	1484	20240313	6.00	1862	-15.52	20240110	1484	6.00	20240313	3370	-53.32	20230518	1484	6.00	20240313	0.09	N	010580	500	556 억	584138	N	N	28	N	N
89	20240516	090233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1571	1	2	0.06	191541	122	0.23	1570	1571	1570	2040	1099	1570	1570.01	0.53	-18	1636	1602	1572	1538	1508	1588	1524	556	470	500	940	1	1	111251760	1748	261.83	2.63	12	0.00	6.00	598.00	3370	20230518	-53.38	1484	20240313	5.86	1862	-15.63	20240110	1484	5.86	20240313	3370	-53.38	20230518	1484	5.86	20240313	0.09	N	010580	500	556 억	584138	N	N	28	N	N
90	20240514	160236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1570	-10	5	-0.63	82865183	52980	69.87	1580	1606	1542	2050	1106	1580	1564.08	0.53	-1912	1616	1597	1584	1565	1552	1591	1559	556	470	500	940	1	1	111251760	1747	261.67	2.63	12	0.05	6.00	598.00	3370	20230518	-53.41	1484	20240313	5.80	1862	-15.68	20240110	1484	5.80	20240313	3370	-53.41	20230518	1484	5.80	20240313	0.09	N	010580	500	556 억	585979	N	N	28	N	N
91	20240514	150237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1566	-14	5	-0.89	27737850	17606	23.22	1580	1606	1566	2050	1106	1580	1575.48	0.53	-2165	1616	1597	1584	1565	1552	1591	1559	556	470	500	940	1	1	111251760	1742	261.00	2.62	12	0.02	6.00	598.00	3370	20230518	-53.53	1484	20240313	5.53	1862	-15.90	20240110	1484	5.53	20240313	3370	-53.53	20230518	1484	5.53	20240313	0.09	N	010580	500	556 억	585979	N	N	0	N	N
92	20240514	140235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1578	-2	5	-0.13	10025657	6347	8.37	1580	1606	1574	2050	1106	1580	1579.59	0.53	-602	1616	1597	1584	1565	1552	1591	1559	556	470	500	940	1	1	111251760	1756	263.00	2.64	12	0.01	6.00	598.00	3370	20230518	-53.18	1484	20240313	6.33	1862	-15.25	20240110	1484	6.33	20240313	3370	-53.18	20230518	1484	6.33	20240313	0.09	N	010580	500	556 억	585979	N	N	0	N	N
93	20240514	130236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1580	0	3	0.00	8567531	5424	7.15	1580	1606	1574	2050	1106	1580	1579.56	0.53	-328	1616	1597	1584	1565	1552	1591	1559	556	470	500	940	1	1	111251760	1758	263.33	2.64	12	0.00	6.00	598.00	3370	20230518	-53.12	1484	20240313	6.47	1862	-15.15	20240110	1484	6.47	20240313	3370	-53.12	20230518	1484	6.47	20240313	0.09	N	010580	500	556 억	585979	N	N	0	N	N
94	20240514	120236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1585	5	2	0.32	8550146	5413	7.14	1580	1606	1574	2050	1106	1580	1579.56	0.53	-328	1616	1597	1584	1565	1552	1591	1559	556	470	500	940	1	1	111251760	1763	264.17	2.65	12	0.00	6.00	598.00	3370	20230518	-52.97	1484	20240313	6.81	1862	-14.88	20240110	1484	6.81	20240313	3370	-52.97	20230518	1484	6.81	20240313	0.09	N	010580	500	556 억	585979	N	N	0	N	N
95	20240514	110235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1586	6	2	0.38	7894070	4998	6.59	1580	1606	1574	2050	1106	1580	1579.45	0.53	-328	1616	1597	1584	1565	1552	1591	1559	556	470	500	940	1	1	111251760	1764	264.33	2.65	12	0.00	6.00	598.00	3370	20230518	-52.94	1484	20240313	6.87	1862	-14.82	20240110	1484	6.87	20240313	3370	-52.94	20230518	1484	6.87	20240313	0.09	N	010580	500	556 억	585979	N	N	0	N	N
96	20240514	100235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1590	10	2	0.63	3590799	2268	2.99	1580	1606	1577	2050	1106	1580	1583.24	0.53	-63	1616	1597	1584	1565	1552	1591	1559	556	470	500	940	1	1	111251760	1769	265.00	2.66	12	0.00	6.00	598.00	3370	20230518	-52.82	1484	20240313	7.14	1862	-14.61	20240110	1484	7.14	20240313	3370	-52.82	20230518	1484	7.14	20240313	0.09	N	010580	500	556 억	585979	N	N	0	N	N
97	20240514	090235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1580	0	3	0.00	25280	16	0.02	1580	1580	1580	2050	1106	1580	1580.00	0.53	-2	1616	1597	1584	1565	1552	1591	1559	556	470	500	940	1	1	111251760	1758	263.33	2.64	12	0.00	6.00	598.00	3370	20230518	-53.12	1484	20240313	6.47	1862	-15.15	20240110	1484	6.47	20240313	3370	-53.12	20230518	1484	6.47	20240313	0.09	N	010580	500	556 억	585979	N	N	0	N	N
98	20240513	160236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1580	-24	5	-1.50	119957419	75806	225.87	1591	1603	1571	2085	1123	1604	1582.43	0.54	-13350	1624	1614	1600	1590	1576	1619	1595	556	481	500	960	1	1	111251760	1758	263.33	2.64	12	0.07	6.00	598.00	3370	20230518	-53.12	1484	20240313	6.47	1862	-15.15	20240110	1484	6.47	20240313	3370	-53.12	20230518	1484	6.47	20240313	0.09	N	010580	500	556 억	603403	N	N	0	N	N
99	20240513	150236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1580	-24	5	-1.50	110036360	69537	207.19	1591	1603	1571	2085	1123	1604	1582.41	0.54	-13016	1624	1614	1600	1590	1576	1619	1595	556	481	500	960	1	1	111251760	1758	263.33	2.64	12	0.06	6.00	598.00	3370	20230518	-53.12	1484	20240313	6.47	1862	-15.15	20240110	1484	6.47	20240313	3370	-53.12	20230518	1484	6.47	20240313	0.09	N	010580	500	556 억	603403	N	N	0	N	N
100	20240513	140234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1575	-29	5	-1.81	90744788	57314	170.77	1591	1603	1571	2085	1123	1604	1583.29	0.54	-9511	1624	1614	1600	1590	1576	1619	1595	556	481	500	960	1	1	111251760	1752	262.50	2.63	12	0.05	6.00	598.00	3370	20230518	-53.26	1484	20240313	6.13	1862	-15.41	20240110	1484	6.13	20240313	3370	-53.26	20230518	1484	6.13	20240313	0.09	N	010580	500	556 억	603403	N	N	0	N	N
101	20240513	130236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1584	-20	5	-1.25	88979172	56194	167.43	1591	1603	1571	2085	1123	1604	1583.43	0.54	-9422	1624	1614	1600	1590	1576	1619	1595	556	481	500	960	1	1	111251760	1762	264.00	2.65	12	0.05	6.00	598.00	3370	20230518	-53.00	1484	20240313	6.74	1862	-14.93	20240110	1484	6.74	20240313	3370	-53.00	20230518	1484	6.74	20240313	0.09	N	010580	500	556 억	603403	N	N	0	N	N
102	20240513	120236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1576	-28	5	-1.75	54861916	34562	102.98	1591	1603	1571	2085	1123	1604	1587.35	0.54	-6433	1624	1614	1600	1590	1576	1619	1595	556	481	500	960	1	1	111251760	1753	262.67	2.64	12	0.03	6.00	598.00	3370	20230518	-53.23	1484	20240313	6.20	1862	-15.36	20240110	1484	6.20	20240313	3370	-53.23	20230518	1484	6.20	20240313	0.09	N	010580	500	556 억	603403	N	N	0	N	N
103	20240513	110235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1587	-17	5	-1.06	15090260	9519	28.36	1591	1603	1571	2085	1123	1604	1585.28	0.54	-2219	1624	1614	1600	1590	1576	1619	1595	556	481	500	960	1	1	111251760	1766	264.50	2.65	12	0.01	6.00	598.00	3370	20230518	-52.91	1484	20240313	6.94	1862	-14.77	20240110	1484	6.94	20240313	3370	-52.91	20230518	1484	6.94	20240313	0.09	N	010580	500	556 억	603403	N	N	0	N	N
104	20240513	100236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1596	-8	5	-0.50	6574100	4139	12.33	1591	1603	1585	2085	1123	1604	1588.33	0.54	-1341	1624	1614	1600	1590	1576	1619	1595	556	481	500	960	1	1	111251760	1776	266.00	2.67	12	0.00	6.00	598.00	3370	20230518	-52.64	1484	20240313	7.55	1862	-14.29	20240110	1484	7.55	20240313	3370	-52.64	20230518	1484	7.55	20240313	0.09	N	010580	500	556 억	603403	N	N	0	N	N
105	20240513	090236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1592	-12	5	-0.75	337401	212	0.63	1591	1601	1591	2085	1123	1604	1591.51	0.54	-42	1624	1614	1600	1590	1576	1619	1595	556	481	500	960	1	1	111251760	1771	265.33	2.66	12	0.00	6.00	598.00	3370	20230518	-52.76	1484	20240313	7.28	1862	-14.50	20240110	1484	7.28	20240313	3370	-52.76	20230518	1484	7.28	20240313	0.09	N	010580	500	556 억	603403	N	N	0	N	N
106	20240510	160230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1604	6	2	0.38	53610782	33548	192.42	1599	1610	1586	2075	1119	1598	1598.03	0.55	-12021	1629	1613	1592	1576	1555	1621	1584	556	477	500	950	1	1	111251760	1784	267.33	2.68	12	0.03	6.00	598.00	3370	20230518	-52.40	1484	20240313	8.09	1862	-13.86	20240110	1484	8.09	20240313	3370	-52.40	20230518	1484	8.09	20240313	0.09	N	010580	500	556 억	613141	N	N	1	N	N
107	20240510	150231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1592	-6	5	-0.38	32887527	20563	117.94	1599	1610	1590	2075	1119	1598	1599.35	0.55	-7302	1629	1613	1592	1576	1555	1621	1584	556	477	500	950	1	1	111251760	1771	265.33	2.66	12	0.02	6.00	598.00	3370	20230518	-52.76	1484	20240313	7.28	1862	-14.50	20240110	1484	7.28	20240313	3370	-52.76	20230518	1484	7.28	20240313	0.09	N	010580	500	556 억	613141	N	N	1	N	N
108	20240510	140231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1602	4	2	0.25	24376739	15226	87.33	1599	1610	1590	2075	1119	1598	1600.99	0.55	-4144	1629	1613	1592	1576	1555	1621	1584	556	477	500	950	1	1	111251760	1782	267.00	2.68	12	0.01	6.00	598.00	3370	20230518	-52.46	1484	20240313	7.95	1862	-13.96	20240110	1484	7.95	20240313	3370	-52.46	20230518	1484	7.95	20240313	0.09	N	010580	500	556 억	613141	N	N	1	N	N
109	20240510	130230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1604	6	2	0.38	21271192	13289	76.22	1599	1610	1590	2075	1119	1598	1600.66	0.55	-3848	1629	1613	1592	1576	1555	1621	1584	556	477	500	950	1	1	111251760	1784	267.33	2.68	12	0.01	6.00	598.00	3370	20230518	-52.40	1484	20240313	8.09	1862	-13.86	20240110	1484	8.09	20240313	3370	-52.40	20230518	1484	8.09	20240313	0.09	N	010580	500	556 억	613141	N	N	1	N	N
110	20240510	120230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1605	7	2	0.44	17663768	11030	63.26	1599	1610	1590	2075	1119	1598	1601.43	0.55	-2754	1629	1613	1592	1576	1555	1621	1584	556	477	500	950	1	1	111251760	1786	267.50	2.68	12	0.01	6.00	598.00	3370	20230518	-52.37	1484	20240313	8.15	1862	-13.80	20240110	1484	8.15	20240313	3370	-52.37	20230518	1484	8.15	20240313	0.09	N	010580	500	556 억	613141	N	N	1	N	N
111	20240510	110228	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1594	-4	5	-0.25	17098378	10677	61.24	1599	1610	1590	2075	1119	1598	1601.42	0.55	-2504	1629	1613	1592	1576	1555	1621	1584	556	477	500	950	1	1	111251760	1773	265.67	2.67	12	0.01	6.00	598.00	3370	20230518	-52.70	1484	20240313	7.41	1862	-14.39	20240110	1484	7.41	20240313	3370	-52.70	20230518	1484	7.41	20240313	0.09	N	010580	500	556 억	613141	N	N	1	N	N
112	20240510	100230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1594	-4	5	-0.25	7797583	4883	28.01	1599	1608	1590	2075	1119	1598	1596.88	0.55	-1190	1629	1613	1592	1576	1555	1621	1584	556	477	500	950	1	1	111251760	1773	265.67	2.67	12	0.00	6.00	598.00	3370	20230518	-52.70	1484	20240313	7.41	1862	-14.39	20240110	1484	7.41	20240313	3370	-52.70	20230518	1484	7.41	20240313	0.09	N	010580	500	556 억	613141	N	N	1	N	N
113	20240510	090231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1605	7	2	0.44	183915	115	0.66	1599	1608	1599	2075	1119	1598	1599.26	0.55	-98	1629	1613	1592	1576	1555	1621	1584	556	477	500	950	1	1	111251760	1786	267.50	2.68	12	0.00	6.00	598.00	3370	20230518	-52.37	1484	20240313	8.15	1862	-13.80	20240110	1484	8.15	20240313	3370	-52.37	20230518	1484	8.15	20240313	0.09	N	010580	500	556 억	613141	N	N	1	N	N
114	20240509	160233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1598	13	2	0.82	27638288	17429	63.38	1585	1608	1571	2060	1110	1585	1585.76	0.55	-1202	1644	1614	1589	1559	1534	1602	1547	556	475	500	950	1	1	111251760	1778	266.33	2.67	12	0.02	6.00	598.00	3370	20230518	-52.58	1484	20240313	7.68	1862	-14.18	20240110	1484	7.68	20240313	3370	-52.58	20230518	1484	7.68	20240313	0.09	N	010580	500	556 억	614384	N	N	1	N	N
115	20240509	150234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1579	-6	5	-0.38	13423324	8504	30.93	1585	1594	1571	2060	1110	1585	1578.47	0.55	-883	1644	1614	1589	1559	1534	1602	1547	556	475	500	950	1	1	111251760	1757	263.17	2.64	12	0.01	6.00	598.00	3370	20230518	-53.15	1484	20240313	6.40	1862	-15.20	20240110	1484	6.40	20240313	3370	-53.15	20230518	1484	6.40	20240313	0.09	N	010580	500	556 억	614384	N	N	0	N	N
116	20240509	140232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1580	-5	5	-0.32	12692278	8041	29.24	1585	1594	1571	2060	1110	1585	1578.45	0.55	-865	1644	1614	1589	1559	1534	1602	1547	556	475	500	950	1	1	111251760	1758	263.33	2.64	12	0.01	6.00	598.00	3370	20230518	-53.12	1484	20240313	6.47	1862	-15.15	20240110	1484	6.47	20240313	3370	-53.12	20230518	1484	6.47	20240313	0.09	N	010580	500	556 억	614384	N	N	0	N	N
117	20240509	130231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1582	-3	5	-0.19	11791178	7470	27.17	1585	1594	1571	2060	1110	1585	1578.47	0.55	-435	1644	1614	1589	1559	1534	1602	1547	556	475	500	950	1	1	111251760	1760	263.67	2.65	12	0.01	6.00	598.00	3370	20230518	-53.06	1484	20240313	6.60	1862	-15.04	20240110	1484	6.60	20240313	3370	-53.06	20230518	1484	6.60	20240313	0.09	N	010580	500	556 억	614384	N	N	0	N	N
118	20240509	120231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1578	-7	5	-0.44	11438429	7247	26.35	1585	1594	1571	2060	1110	1585	1578.37	0.55	-255	1644	1614	1589	1559	1534	1602	1547	556	475	500	950	1	1	111251760	1756	263.00	2.64	12	0.01	6.00	598.00	3370	20230518	-53.18	1484	20240313	6.33	1862	-15.25	20240110	1484	6.33	20240313	3370	-53.18	20230518	1484	6.33	20240313	0.09	N	010580	500	556 억	614384	N	N	0	N	N
119	20240509	110227	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1579	-6	5	-0.38	7361630	4665	16.96	1585	1594	1571	2060	1110	1585	1578.06	0.55	73	1644	1614	1589	1559	1534	1602	1547	556	475	500	950	1	1	111251760	1757	263.17	2.64	12	0.00	6.00	598.00	3370	20230518	-53.15	1484	20240313	6.40	1862	-15.20	20240110	1484	6.40	20240313	3370	-53.15	20230518	1484	6.40	20240313	0.09	N	010580	500	556 억	614384	N	N	0	N	N
120	20240509	100228	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1583	-2	5	-0.13	4547138	2889	10.51	1585	1585	1571	2060	1110	1585	1573.95	0.55	532	1644	1614	1589	1559	1534	1602	1547	556	475	500	950	1	1	111251760	1761	263.83	2.65	12	0.00	6.00	598.00	3370	20230518	-53.03	1484	20240313	6.67	1862	-14.98	20240110	1484	6.67	20240313	3370	-53.03	20230518	1484	6.67	20240313	0.09	N	010580	500	556 억	614384	N	N	0	N	N
121	20240509	090228	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1585	0	3	0.00	15850	10	0.04	1585	1585	1585	2060	1110	1585	1585.00	0.55	-1	1644	1614	1589	1559	1534	1602	1547	556	475	500	950	1	1	111251760	1763	264.17	2.65	12	0.00	6.00	598.00	3370	20230518	-52.97	1484	20240313	6.81	1862	-14.88	20240110	1484	6.81	20240313	3370	-52.97	20230518	1484	6.81	20240313	0.09	N	010580	500	556 억	614384	N	N	0	N	N
122	20240508	160227	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1585	-15	5	-0.94	43383439	27493	69.76	1619	1619	1564	2080	1120	1600	1577.98	0.55	712	1624	1612	1588	1576	1552	1618	1582	556	480	500	960	1	1	111251760	1763	264.17	2.65	12	0.02	6.00	598.00	3370	20230518	-52.97	1484	20240313	6.81	1862	-14.88	20240110	1484	6.81	20240313	3370	-52.97	20230518	1484	6.81	20240313	0.09	N	010580	500	556 억	613677	N	N	0	N	N
123	20240508	150229	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1580	-20	5	-1.25	37033584	23481	59.58	1619	1619	1564	2080	1120	1600	1577.17	0.55	722	1624	1612	1588	1576	1552	1618	1582	556	480	500	960	1	1	111251760	1758	263.33	2.64	12	0.02	6.00	598.00	3370	20230518	-53.12	1484	20240313	6.47	1862	-15.15	20240110	1484	6.47	20240313	3370	-53.12	20230518	1484	6.47	20240313	0.09	N	010580	500	556 억	613677	N	N	0	N	N
124	20240508	140226	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1578	-22	5	-1.38	26457068	16779	42.57	1619	1619	1564	2080	1120	1600	1576.80	0.55	4348	1624	1612	1588	1576	1552	1618	1582	556	480	500	960	1	1	111251760	1756	263.00	2.64	12	0.02	6.00	598.00	3370	20230518	-53.18	1484	20240313	6.33	1862	-15.25	20240110	1484	6.33	20240313	3370	-53.18	20230518	1484	6.33	20240313	0.09	N	010580	500	556 억	613677	N	N	0	N	N
125	20240508	130225	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1580	-20	5	-1.25	25428500	16128	40.92	1619	1619	1564	2080	1120	1600	1576.67	0.55	4348	1624	1612	1588	1576	1552	1618	1582	556	480	500	960	1	1	111251760	1758	263.33	2.64	12	0.01	6.00	598.00	3370	20230518	-53.12	1484	20240313	6.47	1862	-15.15	20240110	1484	6.47	20240313	3370	-53.12	20230518	1484	6.47	20240313	0.09	N	010580	500	556 억	613677	N	N	0	N	N
126	20240508	120226	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1572	-28	5	-1.75	24941858	15820	40.14	1619	1619	1564	2080	1120	1600	1576.60	0.55	4348	1624	1612	1588	1576	1552	1618	1582	556	480	500	960	1	1	111251760	1749	262.00	2.63	12	0.01	6.00	598.00	3370	20230518	-53.35	1484	20240313	5.93	1862	-15.57	20240110	1484	5.93	20240313	3370	-53.35	20230518	1484	5.93	20240313	0.09	N	010580	500	556 억	613677	N	N	0	N	N
127	20240508	110246	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1581	-19	5	-1.19	19973021	12665	32.14	1619	1619	1564	2080	1120	1600	1577.02	0.55	4328	1624	1612	1588	1576	1552	1618	1582	556	480	500	960	1	1	111251760	1759	263.50	2.64	12	0.01	6.00	598.00	3370	20230518	-53.09	1484	20240313	6.54	1862	-15.09	20240110	1484	6.54	20240313	3370	-53.09	20230518	1484	6.54	20240313	0.09	N	010580	500	556 억	613677	N	N	0	N	N
128	20240508	100230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1580	-20	5	-1.25	17921441	11362	28.83	1619	1619	1564	2080	1120	1600	1577.31	0.55	4254	1624	1612	1588	1576	1552	1618	1582	556	480	500	960	1	1	111251760	1758	263.33	2.64	12	0.01	6.00	598.00	3370	20230518	-53.12	1484	20240313	6.47	1862	-15.15	20240110	1484	6.47	20240313	3370	-53.12	20230518	1484	6.47	20240313	0.09	N	010580	500	556 억	613677	N	N	0	N	N
129	20240508	090227	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1588	-12	5	-0.75	994963	626	1.59	1619	1619	1588	2080	1120	1600	1589.40	0.55	580	1624	1612	1588	1576	1552	1618	1582	556	480	500	960	1	1	111251760	1767	264.67	2.66	12	0.00	6.00	598.00	3370	20230518	-52.88	1484	20240313	7.01	1862	-14.72	20240110	1484	7.01	20240313	3370	-52.88	20230518	1484	7.01	20240313	0.09	N	010580	500	556 억	613677	N	N	0	N	N
130	20240503	160232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1582	2	2	0.13	50693673	32184	78.38	1580	1593	1550	2050	1106	1580	1575.10	0.55	-1513	1608	1594	1573	1559	1538	1583	1548	556	470	500	940	1	1	111251760	1760	263.67	2.65	12	0.03	6.00	598.00	3370	20230518	-53.06	1484	20240313	6.60	1862	-15.04	20240110	1484	6.60	20240313	3370	-53.06	20230518	1484	6.60	20240313	0.09	N	010580	500	556 억	615574	N	N	2	N	N
131	20240503	150233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1571	-9	5	-0.57	48221109	30619	74.57	1580	1593	1550	2050	1106	1580	1574.88	0.55	-648	1608	1594	1573	1559	1538	1583	1548	556	470	500	940	1	1	111251760	1748	261.83	2.63	12	0.03	6.00	598.00	3370	20230518	-53.38	1484	20240313	5.86	1862	-15.63	20240110	1484	5.86	20240313	3370	-53.38	20230518	1484	5.86	20240313	0.09	N	010580	500	556 억	615574	N	N	137	N	N
132	20240503	140232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1579	-1	5	-0.06	41836193	26548	64.65	1580	1593	1550	2050	1106	1580	1575.87	0.55	-509	1608	1594	1573	1559	1538	1583	1548	556	470	500	940	1	1	111251760	1757	263.17	2.64	12	0.02	6.00	598.00	3370	20230518	-53.15	1484	20240313	6.40	1862	-15.20	20240110	1484	6.40	20240313	3370	-53.15	20230518	1484	6.40	20240313	0.09	N	010580	500	556 억	615574	N	N	137	N	N
133	20240503	130232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1580	0	3	0.00	39756883	25223	61.43	1580	1593	1550	2050	1106	1580	1576.22	0.55	-401	1608	1594	1573	1559	1538	1583	1548	556	470	500	940	1	1	111251760	1758	263.33	2.64	12	0.02	6.00	598.00	3370	20230518	-53.12	1484	20240313	6.47	1862	-15.15	20240110	1484	6.47	20240313	3370	-53.12	20230518	1484	6.47	20240313	0.09	N	010580	500	556 억	615574	N	N	137	N	N
134	20240503	120232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1582	2	2	0.13	37044277	23488	57.20	1580	1593	1550	2050	1106	1580	1577.16	0.55	-400	1608	1594	1573	1559	1538	1583	1548	556	470	500	940	1	1	111251760	1760	263.67	2.65	12	0.02	6.00	598.00	3370	20230518	-53.06	1484	20240313	6.60	1862	-15.04	20240110	1484	6.60	20240313	3370	-53.06	20230518	1484	6.60	20240313	0.09	N	010580	500	556 억	615574	N	N	137	N	N
135	20240503	110231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1588	8	2	0.51	31707454	20100	48.95	1580	1593	1550	2050	1106	1580	1577.49	0.55	-299	1608	1594	1573	1559	1538	1583	1548	556	470	500	940	1	1	111251760	1767	264.67	2.66	12	0.02	6.00	598.00	3370	20230518	-52.88	1484	20240313	7.01	1862	-14.72	20240110	1484	7.01	20240313	3370	-52.88	20230518	1484	7.01	20240313	0.09	N	010580	500	556 억	615574	N	N	137	N	N
136	20240503	100230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1587	7	2	0.44	27570924	17498	42.61	1580	1593	1550	2050	1106	1580	1575.66	0.55	-219	1608	1594	1573	1559	1538	1583	1548	556	470	500	940	1	1	111251760	1766	264.50	2.65	12	0.02	6.00	598.00	3370	20230518	-52.91	1484	20240313	6.94	1862	-14.77	20240110	1484	6.94	20240313	3370	-52.91	20230518	1484	6.94	20240313	0.09	N	010580	500	556 억	615574	N	N	137	N	N
137	20240503	090229	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1550	-30	5	-1.90	2470690	1583	3.86	1580	1580	1550	2050	1106	1580	1560.76	0.55	924	1608	1594	1573	1559	1538	1583	1548	556	470	500	940	1	1	111251760	1724	258.33	2.59	12	0.00	6.00	598.00	3370	20230518	-54.01	1484	20240313	4.45	1862	-16.76	20240110	1484	4.45	20240313	3370	-54.01	20230518	1484	4.45	20240313	0.09	N	010580	500	556 억	615574	N	N	137	N	N
138	20240502	160229	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1580	7	2	0.45	64213315	41063	295.44	1587	1587	1552	2040	1102	1573	1563.71	0.56	912	1597	1584	1574	1561	1551	1591	1568	556	467	500	940	1	1	111251760	1758	263.33	2.64	12	0.04	6.00	598.00	3370	20230518	-53.12	1484	20240313	6.47	1862	-15.15	20240110	1484	6.47	20240313	3370	-53.12	20230518	1484	6.47	20240313	0.08	N	010580	500	556 억	622075	N	N	137	N	N
139	20240502	150230	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1580	7	2	0.45	54024808	34614	249.04	1587	1587	1552	2040	1102	1573	1560.67	0.56	956	1597	1584	1574	1561	1551	1591	1568	556	467	500	940	1	1	111251760	1758	263.33	2.64	12	0.03	6.00	598.00	3370	20230518	-53.12	1484	20240313	6.47	1862	-15.15	20240110	1484	6.47	20240313	3370	-53.12	20230518	1484	6.47	20240313	0.08	N	010580	500	556 억	622075	N	N	0	N	N
140	20240502	140229	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1571	-2	5	-0.13	46203119	29643	213.27	1587	1587	1552	2040	1102	1573	1558.51	0.56	1164	1597	1584	1574	1561	1551	1591	1568	556	467	500	940	1	1	111251760	1748	261.83	2.63	12	0.03	6.00	598.00	3370	20230518	-53.38	1484	20240313	5.86	1862	-15.63	20240110	1484	5.86	20240313	3370	-53.38	20230518	1484	5.86	20240313	0.08	N	010580	500	556 억	622075	N	N	0	N	N
141	20240502	130229	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1579	6	2	0.38	46129301	29596	212.94	1587	1587	1552	2040	1102	1573	1558.49	0.56	1163	1597	1584	1574	1561	1551	1591	1568	556	467	500	940	1	1	111251760	1757	263.17	2.64	12	0.03	6.00	598.00	3370	20230518	-53.15	1484	20240313	6.40	1862	-15.20	20240110	1484	6.40	20240313	3370	-53.15	20230518	1484	6.40	20240313	0.08	N	010580	500	556 억	622075	N	N	0	N	N
142	20240502	120228	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1581	8	2	0.51	45620934	29271	210.60	1587	1587	1552	2040	1102	1573	1558.42	0.56	854	1597	1584	1574	1561	1551	1591	1568	556	467	500	940	1	1	111251760	1759	263.50	2.64	12	0.03	6.00	598.00	3370	20230518	-53.09	1484	20240313	6.54	1862	-15.09	20240110	1484	6.54	20240313	3370	-53.09	20230518	1484	6.54	20240313	0.08	N	010580	500	556 억	622075	N	N	0	N	N
143	20240502	110228	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1560	-13	5	-0.83	28455263	18224	131.12	1587	1587	1552	2040	1102	1573	1561.22	0.56	775	1597	1584	1574	1561	1551	1591	1568	556	467	500	940	1	1	111251760	1736	260.00	2.61	12	0.02	6.00	598.00	3370	20230518	-53.71	1484	20240313	5.12	1862	-16.22	20240110	1484	5.12	20240313	3370	-53.71	20230518	1484	5.12	20240313	0.08	N	010580	500	556 억	622075	N	N	0	N	N
144	20240502	100228	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1582	9	2	0.57	4682715	2979	21.43	1587	1587	1555	2040	1102	1573	1571.79	0.56	-810	1597	1584	1574	1561	1551	1591	1568	556	467	500	940	1	1	111251760	1760	263.67	2.65	12	0.00	6.00	598.00	3370	20230518	-53.06	1484	20240313	6.60	1862	-15.04	20240110	1484	6.60	20240313	3370	-53.06	20230518	1484	6.60	20240313	0.08	N	010580	500	556 억	622075	N	N	0	N	N
145	20240502	090228	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1587	14	2	0.89	475074	302	2.17	1587	1587	1587	2040	1102	1573	1587.00	0.56	-2	1597	1584	1574	1561	1551	1591	1568	556	467	500	940	1	1	111251760	1766	264.50	2.65	12	0.00	6.00	598.00	3370	20230518	-52.91	1484	20240313	6.94	1862	-14.77	20240110	1484	6.94	20240313	3370	-52.91	20230518	1484	6.94	20240313	0.08	N	010580	500	556 억	622075	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History