KissMeData/016740/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3570	60	2	1.71	513526490	142550	219.12	3480	3700	3480	4560	2460	3510	3602.43	1.53	9977	3590	3550	3515	3475	3440	3532	3457	827	1050	2500	2660	5	1	33066680	1180	5.67	0.54	12	0.43	630.00	6554.00	5040	20230602	-29.17	2900	20231024	23.10	4545	-21.45	20240325	3310	7.85	20240117	5040	-29.17	20230602	2900	23.10	20231024	3.69	N	016740	2500	826 억	507119	N	N	0	N	N
3	20240531	150330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3585	75	2	2.14	499671755	138672	213.16	3480	3700	3480	4560	2460	3510	3603.26	1.53	10527	3590	3550	3515	3475	3440	3532	3457	827	1050	2500	2660	5	1	33066680	1185	5.69	0.55	12	0.42	630.00	6554.00	5040	20230602	-28.87	2900	20231024	23.62	4545	-21.12	20240325	3310	8.31	20240117	5040	-28.87	20230602	2900	23.62	20231024	3.69	N	016740	2500	826 억	507119	N	N	0	N	N
4	20240531	140327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3585	75	2	2.14	455211140	126246	194.06	3480	3700	3480	4560	2460	3510	3605.75	1.53	8971	3590	3550	3515	3475	3440	3532	3457	827	1050	2500	2660	5	1	33066680	1185	5.69	0.55	12	0.38	630.00	6554.00	5040	20230602	-28.87	2900	20231024	23.62	4545	-21.12	20240325	3310	8.31	20240117	5040	-28.87	20230602	2900	23.62	20231024	3.69	N	016740	2500	826 억	507119	N	N	0	N	N
5	20240531	130329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3600	90	2	2.56	429416530	119063	183.02	3480	3700	3480	4560	2460	3510	3606.63	1.53	9576	3590	3550	3515	3475	3440	3532	3457	827	1050	2500	2660	5	1	33066680	1190	5.71	0.55	12	0.36	630.00	6554.00	5040	20230602	-28.57	2900	20231024	24.14	4545	-20.79	20240325	3310	8.76	20240117	5040	-28.57	20230602	2900	24.14	20231024	3.69	N	016740	2500	826 억	507119	N	N	0	N	N
6	20240531	120330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3600	90	2	2.56	401322910	111267	171.03	3480	3700	3480	4560	2460	3510	3606.85	1.53	11212	3590	3550	3515	3475	3440	3532	3457	827	1050	2500	2660	5	1	33066680	1190	5.71	0.55	12	0.34	630.00	6554.00	5040	20230602	-28.57	2900	20231024	24.14	4545	-20.79	20240325	3310	8.76	20240117	5040	-28.57	20230602	2900	24.14	20231024	3.69	N	016740	2500	826 억	507119	N	N	0	N	N
7	20240531	110328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3620	110	2	3.13	368239900	102080	156.91	3480	3700	3480	4560	2460	3510	3607.37	1.53	11122	3590	3550	3515	3475	3440	3532	3457	827	1050	2500	2660	5	1	33066680	1197	5.75	0.55	12	0.31	630.00	6554.00	5040	20230602	-28.17	2900	20231024	24.83	4545	-20.35	20240325	3310	9.37	20240117	5040	-28.17	20230602	2900	24.83	20231024	3.69	N	016740	2500	826 억	507119	N	N	0	N	N
8	20240531	100330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3675	165	2	4.70	263564015	73179	112.49	3480	3700	3480	4560	2460	3510	3601.64	1.53	16042	3590	3550	3515	3475	3440	3532	3457	827	1050	2500	2660	5	1	33066680	1215	5.83	0.56	12	0.22	630.00	6554.00	5040	20230602	-27.08	2900	20231024	26.72	4545	-19.14	20240325	3310	11.03	20240117	5040	-27.08	20230602	2900	26.72	20231024	3.69	N	016740	2500	826 억	507119	N	N	0	N	N
9	20240531	090328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3525	15	2	0.43	3413095	974	1.50	3480	3540	3480	4560	2460	3510	3504.20	1.53	-55	3590	3550	3515	3475	3440	3532	3457	827	1050	2500	2660	5	1	33066680	1166	5.60	0.54	12	0.00	630.00	6554.00	5040	20230602	-30.06	2900	20231024	21.55	4545	-22.44	20240325	3310	6.50	20240117	5040	-30.06	20230602	2900	21.55	20231024	3.69	N	016740	2500	826 억	507119	N	N	0	N	N
10	20240530	160326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3510	-45	5	-1.27	223536340	63780	76.32	3555	3555	3480	4620	2490	3555	3504.76	1.51	9481	3688	3621	3583	3516	3478	3602	3497	827	1065	2500	2700	5	1	33066680	1161	5.57	0.54	12	0.19	630.00	6554.00	5040	20230602	-30.36	2900	20231024	21.03	4545	-22.77	20240325	3310	6.04	20240117	5040	-30.36	20230602	2900	21.03	20231024	3.71	N	016740	2500	826 억	499403	N	N	0	N	N
11	20240530	150327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3515	-40	5	-1.13	195077835	55683	66.63	3555	3555	3480	4620	2490	3555	3503.36	1.51	9006	3688	3621	3583	3516	3478	3602	3497	827	1065	2500	2700	5	1	33066680	1162	5.58	0.54	12	0.17	630.00	6554.00	5040	20230602	-30.26	2900	20231024	21.21	4545	-22.66	20240325	3310	6.19	20240117	5040	-30.26	20230602	2900	21.21	20231024	3.71	N	016740	2500	826 억	499403	N	N	0	N	N
12	20240530	140327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3520	-35	5	-0.98	178417290	50942	60.96	3555	3555	3480	4620	2490	3555	3502.36	1.51	7523	3688	3621	3583	3516	3478	3602	3497	827	1065	2500	2700	5	1	33066680	1164	5.59	0.54	12	0.15	630.00	6554.00	5040	20230602	-30.16	2900	20231024	21.38	4545	-22.55	20240325	3310	6.34	20240117	5040	-30.16	20230602	2900	21.38	20231024	3.71	N	016740	2500	826 억	499403	N	N	0	N	N
13	20240530	130327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3520	-35	5	-0.98	134062975	38262	45.78	3555	3555	3485	4620	2490	3555	3503.82	1.51	7616	3688	3621	3583	3516	3478	3602	3497	827	1065	2500	2700	5	1	33066680	1164	5.59	0.54	12	0.12	630.00	6554.00	5040	20230602	-30.16	2900	20231024	21.38	4545	-22.55	20240325	3310	6.34	20240117	5040	-30.16	20230602	2900	21.38	20231024	3.71	N	016740	2500	826 억	499403	N	N	0	N	N
14	20240530	120327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3515	-40	5	-1.13	133437425	38084	45.57	3555	3555	3485	4620	2490	3555	3503.77	1.51	7679	3688	3621	3583	3516	3478	3602	3497	827	1065	2500	2700	5	1	33066680	1162	5.58	0.54	12	0.12	630.00	6554.00	5040	20230602	-30.26	2900	20231024	21.21	4545	-22.66	20240325	3310	6.19	20240117	5040	-30.26	20230602	2900	21.21	20231024	3.71	N	016740	2500	826 억	499403	N	N	0	N	N
15	20240530	110327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3520	-35	5	-0.98	117419970	33520	40.11	3555	3555	3485	4620	2490	3555	3502.98	1.51	8346	3688	3621	3583	3516	3478	3602	3497	827	1065	2500	2700	5	1	33066680	1164	5.59	0.54	12	0.10	630.00	6554.00	5040	20230602	-30.16	2900	20231024	21.38	4545	-22.55	20240325	3310	6.34	20240117	5040	-30.16	20230602	2900	21.38	20231024	3.71	N	016740	2500	826 억	499403	N	N	0	N	N
16	20240530	100328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3520	-35	5	-0.98	113194760	32316	38.67	3555	3555	3485	4620	2490	3555	3502.75	1.51	7867	3688	3621	3583	3516	3478	3602	3497	827	1065	2500	2700	5	1	33066680	1164	5.59	0.54	12	0.10	630.00	6554.00	5040	20230602	-30.16	2900	20231024	21.38	4545	-22.55	20240325	3310	6.34	20240117	5040	-30.16	20230602	2900	21.38	20231024	3.71	N	016740	2500	826 억	499403	N	N	0	N	N
17	20240530	090327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3555	0	3	0.00	803430	226	0.27	3555	3555	3555	4620	2490	3555	3555.00	1.51	-118	3688	3621	3583	3516	3478	3602	3497	827	1065	2500	2700	5	1	33066680	1176	5.64	0.54	12	0.00	630.00	6554.00	5040	20230602	-29.46	2900	20231024	22.59	4545	-21.78	20240325	3310	7.40	20240117	5040	-29.46	20230602	2900	22.59	20231024	3.71	N	016740	2500	826 억	499403	N	N	0	N	N
18	20240529	160324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3555	-85	5	-2.34	296662270	83020	138.61	3645	3650	3545	4730	2550	3640	3573.41	1.55	-13532	3710	3675	3645	3610	3580	3660	3595	827	1090	2500	2760	5	1	33066680	1176	5.64	0.54	12	0.25	630.00	6554.00	5040	20230602	-29.46	2900	20231024	22.59	4545	-21.78	20240325	3310	7.40	20240117	5040	-29.46	20230602	2900	22.59	20231024	3.73	N	016740	2500	826 억	512958	N	N	0	N	N
19	20240529	150325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3565	-75	5	-2.06	280667875	78519	131.09	3645	3650	3545	4730	2550	3640	3574.52	1.55	-12640	3710	3675	3645	3610	3580	3660	3595	827	1090	2500	2760	5	1	33066680	1179	5.66	0.54	12	0.24	630.00	6554.00	5040	20230602	-29.27	2900	20231024	22.93	4545	-21.56	20240325	3310	7.70	20240117	5040	-29.27	20230602	2900	22.93	20231024	3.73	N	016740	2500	826 억	512958	N	N	0	N	N
20	20240529	140326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3560	-80	5	-2.20	244445345	68329	114.08	3645	3650	3545	4730	2550	3640	3577.48	1.55	-10821	3710	3675	3645	3610	3580	3660	3595	827	1090	2500	2760	5	1	33066680	1177	5.65	0.54	12	0.21	630.00	6554.00	5040	20230602	-29.37	2900	20231024	22.76	4545	-21.67	20240325	3310	7.55	20240117	5040	-29.37	20230602	2900	22.76	20231024	3.73	N	016740	2500	826 억	512958	N	N	0	N	N
21	20240529	130325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3580	-60	5	-1.65	218590280	61073	101.97	3645	3650	3545	4730	2550	3640	3579.16	1.55	-11346	3710	3675	3645	3610	3580	3660	3595	827	1090	2500	2760	5	1	33066680	1184	5.68	0.55	12	0.18	630.00	6554.00	5040	20230602	-28.97	2900	20231024	23.45	4545	-21.23	20240325	3310	8.16	20240117	5040	-28.97	20230602	2900	23.45	20231024	3.73	N	016740	2500	826 억	512958	N	N	0	N	N
22	20240529	120327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3580	-60	5	-1.65	217190430	60681	101.31	3645	3650	3545	4730	2550	3640	3579.22	1.55	-11256	3710	3675	3645	3610	3580	3660	3595	827	1090	2500	2760	5	1	33066680	1184	5.68	0.55	12	0.18	630.00	6554.00	5040	20230602	-28.97	2900	20231024	23.45	4545	-21.23	20240325	3310	8.16	20240117	5040	-28.97	20230602	2900	23.45	20231024	3.73	N	016740	2500	826 억	512958	N	N	0	N	N
23	20240529	110325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3585	-55	5	-1.51	136813770	38149	63.69	3645	3650	3545	4730	2550	3640	3586.30	1.55	-10575	3710	3675	3645	3610	3580	3660	3595	827	1090	2500	2760	5	1	33066680	1185	5.69	0.55	12	0.12	630.00	6554.00	5040	20230602	-28.87	2900	20231024	23.62	4545	-21.12	20240325	3310	8.31	20240117	5040	-28.87	20230602	2900	23.62	20231024	3.73	N	016740	2500	826 억	512958	N	N	0	N	N
24	20240529	100324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3545	-95	5	-2.61	93590655	26039	43.47	3645	3650	3545	4730	2550	3640	3594.25	1.55	-10141	3710	3675	3645	3610	3580	3660	3595	827	1090	2500	2760	5	1	33066680	1172	5.63	0.54	12	0.08	630.00	6554.00	5040	20230602	-29.66	2900	20231024	22.24	4545	-22.00	20240325	3310	7.10	20240117	5040	-29.66	20230602	2900	22.24	20231024	3.73	N	016740	2500	826 억	512958	N	N	0	N	N
25	20240529	090323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3645	5	2	0.14	1567350	430	0.72	3645	3645	3645	4730	2550	3640	3645.00	1.55	-356	3710	3675	3645	3610	3580	3660	3595	827	1090	2500	2760	5	1	33066680	1205	5.79	0.56	12	0.00	630.00	6554.00	5040	20230602	-27.68	2900	20231024	25.69	4545	-19.80	20240325	3310	10.12	20240117	5040	-27.68	20230602	2900	25.69	20231024	3.73	N	016740	2500	826 억	512958	N	N	0	N	N
26	20240528	160322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3640	-10	5	-0.27	217013960	59693	83.37	3650	3680	3615	4745	2555	3650	3635.50	1.57	-5554	3720	3685	3645	3610	3570	3702	3627	827	1095	2500	2770	5	1	33066680	1204	5.78	0.56	12	0.18	630.00	6554.00	5040	20230602	-27.78	2900	20231024	25.52	4545	-19.91	20240325	3310	9.97	20240117	5040	-27.78	20230602	2900	25.52	20231024	3.75	N	016740	2500	826 억	518406	N	N	0	N	N
27	20240528	150324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3640	-10	5	-0.27	176459860	48496	67.73	3650	3680	3625	4745	2555	3650	3638.65	1.57	-5299	3720	3685	3645	3610	3570	3702	3627	827	1095	2500	2770	5	1	33066680	1204	5.78	0.56	12	0.15	630.00	6554.00	5040	20230602	-27.78	2900	20231024	25.52	4545	-19.91	20240325	3310	9.97	20240117	5040	-27.78	20230602	2900	25.52	20231024	3.75	N	016740	2500	826 억	518406	N	N	0	N	N
28	20240528	140325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3640	-10	5	-0.27	146215550	40168	56.10	3650	3680	3625	4745	2555	3650	3640.10	1.57	-2341	3720	3685	3645	3610	3570	3702	3627	827	1095	2500	2770	5	1	33066680	1204	5.78	0.56	12	0.12	630.00	6554.00	5040	20230602	-27.78	2900	20231024	25.52	4545	-19.91	20240325	3310	9.97	20240117	5040	-27.78	20230602	2900	25.52	20231024	3.75	N	016740	2500	826 억	518406	N	N	0	N	N
29	20240528	130323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3640	-10	5	-0.27	128493105	35298	49.30	3650	3680	3625	4745	2555	3650	3640.24	1.57	-2113	3720	3685	3645	3610	3570	3702	3627	827	1095	2500	2770	5	1	33066680	1204	5.78	0.56	12	0.11	630.00	6554.00	5040	20230602	-27.78	2900	20231024	25.52	4545	-19.91	20240325	3310	9.97	20240117	5040	-27.78	20230602	2900	25.52	20231024	3.75	N	016740	2500	826 억	518406	N	N	0	N	N
30	20240528	120324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3655	5	2	0.14	117887300	32388	45.23	3650	3680	3625	4745	2555	3650	3639.85	1.57	-1275	3720	3685	3645	3610	3570	3702	3627	827	1095	2500	2770	5	1	33066680	1209	5.80	0.56	12	0.10	630.00	6554.00	5040	20230602	-27.48	2900	20231024	26.03	4545	-19.58	20240325	3310	10.42	20240117	5040	-27.48	20230602	2900	26.03	20231024	3.75	N	016740	2500	826 억	518406	N	N	0	N	N
31	20240528	110323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3665	15	2	0.41	110116185	30260	42.26	3650	3680	3625	4745	2555	3650	3639.00	1.57	-1172	3720	3685	3645	3610	3570	3702	3627	827	1095	2500	2770	5	1	33066680	1212	5.82	0.56	12	0.09	630.00	6554.00	5040	20230602	-27.28	2900	20231024	26.38	4545	-19.36	20240325	3310	10.73	20240117	5040	-27.28	20230602	2900	26.38	20231024	3.75	N	016740	2500	826 억	518406	N	N	0	N	N
32	20240528	100324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3650	0	3	0.00	55909300	15383	21.48	3650	3680	3625	4745	2555	3650	3634.49	1.57	1496	3720	3685	3645	3610	3570	3702	3627	827	1095	2500	2770	5	1	33066680	1207	5.79	0.56	12	0.05	630.00	6554.00	5040	20230602	-27.58	2900	20231024	25.86	4545	-19.69	20240325	3310	10.27	20240117	5040	-27.58	20230602	2900	25.86	20231024	3.75	N	016740	2500	826 억	518406	N	N	0	N	N
33	20240528	090325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3650	0	3	0.00	146000	40	0.06	3650	3650	3650	4745	2555	3650	3650.00	1.57	0	3720	3685	3645	3610	3570	3702	3627	827	1095	2500	2770	5	1	33066680	1207	5.79	0.56	12	0.00	630.00	6554.00	5040	20230602	-27.58	2900	20231024	25.86	4545	-19.69	20240325	3310	10.27	20240117	5040	-27.58	20230602	2900	25.86	20231024	3.75	N	016740	2500	826 억	518406	N	N	0	N	N
34	20240527	160318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3650	0	3	0.00	259621620	71524	110.94	3645	3680	3605	4745	2555	3650	3629.85	1.54	8817	3703	3676	3648	3621	3593	3690	3635	827	1095	2500	2770	5	1	33066680	1207	5.79	0.56	12	0.22	630.00	6554.00	5040	20230602	-27.58	2900	20231024	25.86	4545	-19.69	20240325	3310	10.27	20240117	5040	-27.58	20230602	2900	25.86	20231024	3.74	N	016740	2500	826 억	510668	N	N	0	N	N
35	20240527	150325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3645	-5	5	-0.14	252327170	69523	107.83	3645	3680	3605	4745	2555	3650	3629.41	1.54	8798	3703	3676	3648	3621	3593	3690	3635	827	1095	2500	2770	5	1	33066680	1205	5.79	0.56	12	0.21	630.00	6554.00	5040	20230602	-27.68	2900	20231024	25.69	4545	-19.80	20240325	3310	10.12	20240117	5040	-27.68	20230602	2900	25.69	20231024	3.74	N	016740	2500	826 억	510668	N	N	0	N	N
36	20240527	140323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3645	-5	5	-0.14	186454630	51365	79.67	3645	3680	3605	4745	2555	3650	3629.99	1.54	5889	3703	3676	3648	3621	3593	3690	3635	827	1095	2500	2770	5	1	33066680	1205	5.79	0.56	12	0.16	630.00	6554.00	5040	20230602	-27.68	2900	20231024	25.69	4545	-19.80	20240325	3310	10.12	20240117	5040	-27.68	20230602	2900	25.69	20231024	3.74	N	016740	2500	826 억	510668	N	N	0	N	N
37	20240527	130323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3620	-30	5	-0.82	156039735	42979	66.66	3645	3680	3605	4745	2555	3650	3630.60	1.54	1986	3703	3676	3648	3621	3593	3690	3635	827	1095	2500	2770	5	1	33066680	1197	5.75	0.55	12	0.13	630.00	6554.00	5040	20230602	-28.17	2900	20231024	24.83	4545	-20.35	20240325	3310	9.37	20240117	5040	-28.17	20230602	2900	24.83	20231024	3.74	N	016740	2500	826 억	510668	N	N	0	N	N
38	20240527	120323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3640	-10	5	-0.27	132368135	36439	56.52	3645	3680	3605	4745	2555	3650	3632.60	1.54	2186	3703	3676	3648	3621	3593	3690	3635	827	1095	2500	2770	5	1	33066680	1204	5.78	0.56	12	0.11	630.00	6554.00	5040	20230602	-27.78	2900	20231024	25.52	4545	-19.91	20240325	3310	9.97	20240117	5040	-27.78	20230602	2900	25.52	20231024	3.74	N	016740	2500	826 억	510668	N	N	0	N	N
39	20240527	110323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3655	5	2	0.14	92175845	25335	39.30	3645	3680	3605	4745	2555	3650	3638.28	1.54	483	3703	3676	3648	3621	3593	3690	3635	827	1095	2500	2770	5	1	33066680	1209	5.80	0.56	12	0.08	630.00	6554.00	5040	20230602	-27.48	2900	20231024	26.03	4545	-19.58	20240325	3310	10.42	20240117	5040	-27.48	20230602	2900	26.03	20231024	3.74	N	016740	2500	826 억	510668	N	N	0	N	N
40	20240527	100322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3675	25	2	0.68	18825530	5149	7.99	3645	3680	3640	4745	2555	3650	3656.15	1.54	-413	3703	3676	3648	3621	3593	3690	3635	827	1095	2500	2770	5	1	33066680	1215	5.83	0.56	12	0.02	630.00	6554.00	5040	20230602	-27.08	2900	20231024	26.72	4545	-19.14	20240325	3310	11.03	20240117	5040	-27.08	20230602	2900	26.72	20231024	3.74	N	016740	2500	826 억	510668	N	N	0	N	N
41	20240527	090322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3655	5	2	0.14	3324485	913	1.42	3645	3655	3640	4745	2555	3650	3641.28	1.54	-739	3703	3676	3648	3621	3593	3690	3635	827	1095	2500	2770	5	1	33066680	1209	5.80	0.56	12	0.00	630.00	6554.00	5040	20230602	-27.48	2900	20231024	26.03	4545	-19.58	20240325	3310	10.42	20240117	5040	-27.48	20230602	2900	26.03	20231024	3.74	N	016740	2500	826 억	510668	N	N	0	N	N
42	20240524	160306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3650	-20	5	-0.54	235250065	64406	93.65	3635	3675	3620	4770	2570	3670	3652.61	1.54	255	3770	3720	3690	3640	3610	3705	3625	827	1100	2500	2780	5	1	33066680	1207	5.79	0.56	12	0.19	630.00	6554.00	5040	20230602	-27.58	2900	20231024	25.86	4545	-19.69	20240325	3310	10.27	20240117	5040	-27.58	20230602	2900	25.86	20231024	3.70	N	016740	2500	826 억	510511	N	N	0	N	N
43	20240524	150309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3655	-15	5	-0.41	171905515	47072	68.44	3635	3675	3620	4770	2570	3670	3651.97	1.54	175	3770	3720	3690	3640	3610	3705	3625	827	1100	2500	2780	5	1	33066680	1209	5.80	0.56	12	0.14	630.00	6554.00	5040	20230602	-27.48	2900	20231024	26.03	4545	-19.58	20240325	3310	10.42	20240117	5040	-27.48	20230602	2900	26.03	20231024	3.70	N	016740	2500	826 억	510511	N	N	0	N	N
44	20240524	140310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3665	-5	5	-0.14	149308325	40891	59.46	3635	3675	3620	4770	2570	3670	3651.37	1.54	423	3770	3720	3690	3640	3610	3705	3625	827	1100	2500	2780	5	1	33066680	1212	5.82	0.56	12	0.12	630.00	6554.00	5040	20230602	-27.28	2900	20231024	26.38	4545	-19.36	20240325	3310	10.73	20240117	5040	-27.28	20230602	2900	26.38	20231024	3.70	N	016740	2500	826 억	510511	N	N	0	N	N
45	20240524	130309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3665	-5	5	-0.14	126446530	34649	50.38	3635	3675	3620	4770	2570	3670	3649.36	1.54	1495	3770	3720	3690	3640	3610	3705	3625	827	1100	2500	2780	5	1	33066680	1212	5.82	0.56	12	0.10	630.00	6554.00	5040	20230602	-27.28	2900	20231024	26.38	4545	-19.36	20240325	3310	10.73	20240117	5040	-27.28	20230602	2900	26.38	20231024	3.70	N	016740	2500	826 억	510511	N	N	0	N	N
46	20240524	120309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3665	-5	5	-0.14	96822785	26546	38.60	3635	3675	3620	4770	2570	3670	3647.36	1.54	325	3770	3720	3690	3640	3610	3705	3625	827	1100	2500	2780	5	1	33066680	1212	5.82	0.56	12	0.08	630.00	6554.00	5040	20230602	-27.28	2900	20231024	26.38	4545	-19.36	20240325	3310	10.73	20240117	5040	-27.28	20230602	2900	26.38	20231024	3.70	N	016740	2500	826 억	510511	N	N	0	N	N
47	20240524	110308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3670	0	3	0.00	95893770	26292	38.23	3635	3675	3620	4770	2570	3670	3647.26	1.54	370	3770	3720	3690	3640	3610	3705	3625	827	1100	2500	2780	5	1	33066680	1214	5.83	0.56	12	0.08	630.00	6554.00	5040	20230602	-27.18	2900	20231024	26.55	4545	-19.25	20240325	3310	10.88	20240117	5040	-27.18	20230602	2900	26.55	20231024	3.70	N	016740	2500	826 억	510511	N	N	0	N	N
48	20240524	100311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3670	0	3	0.00	52003375	14292	20.78	3635	3670	3620	4770	2570	3670	3638.64	1.54	1822	3770	3720	3690	3640	3610	3705	3625	827	1100	2500	2780	5	1	33066680	1214	5.83	0.56	12	0.04	630.00	6554.00	5040	20230602	-27.18	2900	20231024	26.55	4545	-19.25	20240325	3310	10.88	20240117	5040	-27.18	20230602	2900	26.55	20231024	3.70	N	016740	2500	826 억	510511	N	N	0	N	N
49	20240524	090310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3670	0	3	0.00	4621760	1271	1.85	3635	3670	3635	4770	2570	3670	3636.32	1.54	314	3770	3720	3690	3640	3610	3705	3625	827	1100	2500	2780	5	1	33066680	1214	5.83	0.56	12	0.00	630.00	6554.00	5040	20230602	-27.18	2900	20231024	26.55	4545	-19.25	20240325	3310	10.88	20240117	5040	-27.18	20230602	2900	26.55	20231024	3.70	N	016740	2500	826 억	510511	N	N	0	N	N
50	20240523	160307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3670	-55	5	-1.48	253468510	68661	63.33	3730	3740	3660	4840	2610	3725	3691.59	1.62	-27938	3818	3771	3708	3661	3598	3740	3630	827	1115	2500	2830	5	1	33066680	1214	5.83	0.56	12	0.21	630.00	6554.00	5040	20230602	-27.18	2900	20231024	26.55	4545	-19.25	20240325	3310	10.88	20240117	5040	-27.18	20230602	2900	26.55	20231024	3.64	N	016740	2500	826 억	534828	N	N	0	N	N
51	20240523	150309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3680	-45	5	-1.21	221276780	59902	55.25	3730	3740	3660	4840	2610	3725	3693.98	1.62	-26462	3818	3771	3708	3661	3598	3740	3630	827	1115	2500	2830	5	1	33066680	1217	5.84	0.56	12	0.18	630.00	6554.00	5040	20230602	-26.98	2900	20231024	26.90	4545	-19.03	20240325	3310	11.18	20240117	5040	-26.98	20230602	2900	26.90	20231024	3.64	N	016740	2500	826 억	534828	N	N	0	N	N
52	20240523	140310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3680	-45	5	-1.21	175303380	47411	43.73	3730	3740	3660	4840	2610	3725	3697.53	1.62	-25319	3818	3771	3708	3661	3598	3740	3630	827	1115	2500	2830	5	1	33066680	1217	5.84	0.56	12	0.14	630.00	6554.00	5040	20230602	-26.98	2900	20231024	26.90	4545	-19.03	20240325	3310	11.18	20240117	5040	-26.98	20230602	2900	26.90	20231024	3.64	N	016740	2500	826 억	534828	N	N	0	N	N
53	20240523	130309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3700	-25	5	-0.67	164121105	44376	40.93	3730	3740	3660	4840	2610	3725	3698.42	1.62	-24027	3818	3771	3708	3661	3598	3740	3630	827	1115	2500	2830	5	1	33066680	1223	5.87	0.56	12	0.13	630.00	6554.00	5040	20230602	-26.59	2900	20231024	27.59	4545	-18.59	20240325	3310	11.78	20240117	5040	-26.59	20230602	2900	27.59	20231024	3.64	N	016740	2500	826 억	534828	N	N	0	N	N
54	20240523	120308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3690	-35	5	-0.94	110530825	29856	27.54	3730	3740	3660	4840	2610	3725	3702.13	1.62	-14145	3818	3771	3708	3661	3598	3740	3630	827	1115	2500	2830	5	1	33066680	1220	5.86	0.56	12	0.09	630.00	6554.00	5040	20230602	-26.79	2900	20231024	27.24	4545	-18.81	20240325	3310	11.48	20240117	5040	-26.79	20230602	2900	27.24	20231024	3.64	N	016740	2500	826 억	534828	N	N	0	N	N
55	20240523	110306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3695	-30	5	-0.81	72734500	19640	18.12	3730	3740	3660	4840	2610	3725	3703.39	1.62	-8092	3818	3771	3708	3661	3598	3740	3630	827	1115	2500	2830	5	1	33066680	1222	5.87	0.56	12	0.06	630.00	6554.00	5040	20230602	-26.69	2900	20231024	27.41	4545	-18.70	20240325	3310	11.63	20240117	5040	-26.69	20230602	2900	27.41	20231024	3.64	N	016740	2500	826 억	534828	N	N	0	N	N
56	20240523	100306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3730	5	2	0.13	43338930	11706	10.80	3730	3740	3660	4840	2610	3725	3702.28	1.62	-3517	3818	3771	3708	3661	3598	3740	3630	827	1115	2500	2830	5	1	33066680	1233	5.92	0.57	12	0.04	630.00	6554.00	5040	20230602	-25.99	2900	20231024	28.62	4545	-17.93	20240325	3310	12.69	20240117	5040	-25.99	20230602	2900	28.62	20231024	3.64	N	016740	2500	826 억	534828	N	N	0	N	N
57	20240523	090309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3720	-5	5	-0.13	3533795	947	0.87	3730	3740	3720	4840	2610	3725	3731.57	1.62	-717	3818	3771	3708	3661	3598	3740	3630	827	1115	2500	2830	5	1	33066680	1230	5.90	0.57	12	0.00	630.00	6554.00	5040	20230602	-26.19	2900	20231024	28.28	4545	-18.15	20240325	3310	12.39	20240117	5040	-26.19	20230602	2900	28.28	20231024	3.64	N	016740	2500	826 억	534828	N	N	0	N	N
58	20240522	160305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3725	5	2	0.13	400046420	108314	110.97	3740	3755	3645	4835	2605	3720	3693.39	1.68	-19673	3833	3776	3743	3686	3653	3760	3670	827	1115	2500	2820	5	1	33066680	1232	5.91	0.57	12	0.33	630.00	6554.00	5040	20230602	-26.09	2900	20231024	28.45	4545	-18.04	20240325	3310	12.54	20240117	5040	-26.09	20230602	2900	28.45	20231024	3.61	N	016740	2500	826 억	553935	N	N	14	N	N
59	20240522	150307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3735	15	2	0.40	356745485	96696	99.07	3740	3755	3645	4835	2605	3720	3689.35	1.68	-19085	3833	3776	3743	3686	3653	3760	3670	827	1115	2500	2820	5	1	33066680	1235	5.93	0.57	12	0.29	630.00	6554.00	5040	20230602	-25.89	2900	20231024	28.79	4545	-17.82	20240325	3310	12.84	20240117	5040	-25.89	20230602	2900	28.79	20231024	3.61	N	016740	2500	826 억	553935	N	N	14	N	N
60	20240522	140307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3715	-5	5	-0.13	284416960	77251	79.15	3740	3755	3645	4835	2605	3720	3681.73	1.68	-14010	3833	3776	3743	3686	3653	3760	3670	827	1115	2500	2820	5	1	33066680	1228	5.90	0.57	12	0.23	630.00	6554.00	5040	20230602	-26.29	2900	20231024	28.10	4545	-18.26	20240325	3310	12.24	20240117	5040	-26.29	20230602	2900	28.10	20231024	3.61	N	016740	2500	826 억	553935	N	N	14	N	N
61	20240522	130307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3675	-45	5	-1.21	233251590	63413	64.97	3740	3755	3645	4835	2605	3720	3678.29	1.68	-14693	3833	3776	3743	3686	3653	3760	3670	827	1115	2500	2820	5	1	33066680	1215	5.83	0.56	12	0.19	630.00	6554.00	5040	20230602	-27.08	2900	20231024	26.72	4545	-19.14	20240325	3310	11.03	20240117	5040	-27.08	20230602	2900	26.72	20231024	3.61	N	016740	2500	826 억	553935	N	N	14	N	N
62	20240522	120307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3665	-55	5	-1.48	141421590	38326	39.27	3740	3755	3650	4835	2605	3720	3689.96	1.68	-6910	3833	3776	3743	3686	3653	3760	3670	827	1115	2500	2820	5	1	33066680	1212	5.82	0.56	12	0.12	630.00	6554.00	5040	20230602	-27.28	2900	20231024	26.38	4545	-19.36	20240325	3310	10.73	20240117	5040	-27.28	20230602	2900	26.38	20231024	3.61	N	016740	2500	826 억	553935	N	N	14	N	N
63	20240522	110308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3700	-20	5	-0.54	72122530	19450	19.93	3740	3755	3690	4835	2605	3720	3708.10	1.68	-3740	3833	3776	3743	3686	3653	3760	3670	827	1115	2500	2820	5	1	33066680	1223	5.87	0.56	12	0.06	630.00	6554.00	5040	20230602	-26.59	2900	20231024	27.59	4545	-18.59	20240325	3310	11.78	20240117	5040	-26.59	20230602	2900	27.59	20231024	3.61	N	016740	2500	826 억	553935	N	N	14	N	N
64	20240522	100307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3720	0	3	0.00	56374140	15207	15.58	3740	3755	3690	4835	2605	3720	3707.12	1.68	-1886	3833	3776	3743	3686	3653	3760	3670	827	1115	2500	2820	5	1	33066680	1230	5.90	0.57	12	0.05	630.00	6554.00	5040	20230602	-26.19	2900	20231024	28.28	4545	-18.15	20240325	3310	12.39	20240117	5040	-26.19	20230602	2900	28.28	20231024	3.61	N	016740	2500	826 억	553935	N	N	14	N	N
65	20240522	090308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3750	30	2	0.81	1031890	276	0.28	3740	3755	3735	4835	2605	3720	3738.73	1.68	-128	3833	3776	3743	3686	3653	3760	3670	827	1115	2500	2820	5	1	33066680	1240	5.95	0.57	12	0.00	630.00	6554.00	5040	20230602	-25.60	2900	20231024	29.31	4545	-17.49	20240325	3310	13.29	20240117	5040	-25.60	20230602	2900	29.31	20231024	3.61	N	016740	2500	826 억	553935	N	N	14	N	N
66	20240521	160305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3720	-45	5	-1.20	364302550	97169	62.77	3765	3800	3710	4890	2640	3765	3749.17	1.77	-26998	3965	3865	3805	3705	3645	3835	3675	827	1125	2500	2860	5	1	33066680	1230	5.90	0.57	12	0.29	630.00	6554.00	5040	20230602	-26.19	2900	20231024	28.28	4545	-18.15	20240325	3310	12.39	20240117	5040	-26.19	20230602	2900	28.28	20231024	3.60	N	016740	2500	826 억	585855	N	N	14	N	N
67	20240521	150306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3720	-45	5	-1.20	335370825	89390	57.74	3765	3800	3710	4890	2640	3765	3751.77	1.77	-25983	3965	3865	3805	3705	3645	3835	3675	827	1125	2500	2860	5	1	33066680	1230	5.90	0.57	12	0.27	630.00	6554.00	5040	20230602	-26.19	2900	20231024	28.28	4545	-18.15	20240325	3310	12.39	20240117	5040	-26.19	20230602	2900	28.28	20231024	3.60	N	016740	2500	826 억	585855	N	N	22	N	N
68	20240521	140306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3730	-35	5	-0.93	262105925	69709	45.03	3765	3800	3725	4890	2640	3765	3760.00	1.77	-22709	3965	3865	3805	3705	3645	3835	3675	827	1125	2500	2860	5	1	33066680	1233	5.92	0.57	12	0.21	630.00	6554.00	5040	20230602	-25.99	2900	20231024	28.62	4545	-17.93	20240325	3310	12.69	20240117	5040	-25.99	20230602	2900	28.62	20231024	3.60	N	016740	2500	826 억	585855	N	N	22	N	N
69	20240521	130307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3755	-10	5	-0.27	160368340	42558	27.49	3765	3800	3750	4890	2640	3765	3768.23	1.77	-9245	3965	3865	3805	3705	3645	3835	3675	827	1125	2500	2860	5	1	33066680	1242	5.96	0.57	12	0.13	630.00	6554.00	5040	20230602	-25.50	2900	20231024	29.48	4545	-17.38	20240325	3310	13.44	20240117	5040	-25.50	20230602	2900	29.48	20231024	3.60	N	016740	2500	826 억	585855	N	N	22	N	N
70	20240521	120306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3775	10	2	0.27	124629055	33058	21.36	3765	3800	3750	4890	2640	3765	3770.01	1.77	-6279	3965	3865	3805	3705	3645	3835	3675	827	1125	2500	2860	5	1	33066680	1248	5.99	0.58	12	0.10	630.00	6554.00	5040	20230602	-25.10	2900	20231024	30.17	4545	-16.94	20240325	3310	14.05	20240117	5040	-25.10	20230602	2900	30.17	20231024	3.60	N	016740	2500	826 억	585855	N	N	22	N	N
71	20240521	110307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3780	15	2	0.40	105343515	27942	18.05	3765	3800	3750	4890	2640	3765	3770.08	1.77	-5716	3965	3865	3805	3705	3645	3835	3675	827	1125	2500	2860	5	1	33066680	1250	6.00	0.58	12	0.08	630.00	6554.00	5040	20230602	-25.00	2900	20231024	30.34	4545	-16.83	20240325	3310	14.20	20240117	5040	-25.00	20230602	2900	30.34	20231024	3.60	N	016740	2500	826 억	585855	N	N	22	N	N
72	20240521	100308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3760	-5	5	-0.13	59154870	15692	10.14	3765	3800	3750	4890	2640	3765	3769.75	1.77	-2657	3965	3865	3805	3705	3645	3835	3675	827	1125	2500	2860	5	1	33066680	1243	5.97	0.57	12	0.05	630.00	6554.00	5040	20230602	-25.40	2900	20231024	29.66	4545	-17.27	20240325	3310	13.60	20240117	5040	-25.40	20230602	2900	29.66	20231024	3.60	N	016740	2500	826 억	585855	N	N	22	N	N
73	20240521	090304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3780	15	2	0.40	3441105	913	0.59	3765	3780	3765	4890	2640	3765	3769.01	1.77	698	3965	3865	3805	3705	3645	3835	3675	827	1125	2500	2860	5	1	33066680	1250	6.00	0.58	12	0.00	630.00	6554.00	5040	20230602	-25.00	2900	20231024	30.34	4545	-16.83	20240325	3310	14.20	20240117	5040	-25.00	20230602	2900	30.34	20231024	3.60	N	016740	2500	826 억	585855	N	N	22	N	N
74	20240517	160307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3855	-45	5	-1.15	426849725	110266	61.62	3835	3945	3830	5070	2730	3900	3871.13	1.70	25186	4033	3966	3918	3851	3803	3942	3827	827	1170	2500	2960	5	1	33066680	1275	6.12	0.59	12	0.33	630.00	6554.00	5040	20230602	-23.51	2900	20231024	32.93	4545	-15.18	20240325	3310	16.47	20240117	5040	-23.51	20230602	2900	32.93	20231024	3.44	N	016740	2500	826 억	560705	N	N	1	N	N
75	20240517	150309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3860	-40	5	-1.03	403813630	104298	58.29	3835	3945	3830	5070	2730	3900	3871.73	1.70	24292	4033	3966	3918	3851	3803	3942	3827	827	1170	2500	2960	5	1	33066680	1276	6.13	0.59	12	0.32	630.00	6554.00	5040	20230602	-23.41	2900	20231024	33.10	4545	-15.07	20240325	3310	16.62	20240117	5040	-23.41	20230602	2900	33.10	20231024	3.44	N	016740	2500	826 억	560705	N	N	32	N	N
76	20240517	140303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3850	-50	5	-1.28	365260855	94269	52.68	3835	3945	3830	5070	2730	3900	3874.67	1.70	22253	4033	3966	3918	3851	3803	3942	3827	827	1170	2500	2960	5	1	33066680	1273	6.11	0.59	12	0.29	630.00	6554.00	5040	20230602	-23.61	2900	20231024	32.76	4545	-15.29	20240325	3310	16.31	20240117	5040	-23.61	20230602	2900	32.76	20231024	3.44	N	016740	2500	826 억	560705	N	N	32	N	N
77	20240517	130303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3850	-50	5	-1.28	344095645	88759	49.61	3835	3945	3835	5070	2730	3900	3876.74	1.70	23293	4033	3966	3918	3851	3803	3942	3827	827	1170	2500	2960	5	1	33066680	1273	6.11	0.59	12	0.27	630.00	6554.00	5040	20230602	-23.61	2900	20231024	32.76	4545	-15.29	20240325	3310	16.31	20240117	5040	-23.61	20230602	2900	32.76	20231024	3.44	N	016740	2500	826 억	560705	N	N	32	N	N
78	20240517	120303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3855	-45	5	-1.15	321996230	83016	46.40	3835	3945	3835	5070	2730	3900	3878.72	1.70	22592	4033	3966	3918	3851	3803	3942	3827	827	1170	2500	2960	5	1	33066680	1275	6.12	0.59	12	0.25	630.00	6554.00	5040	20230602	-23.51	2900	20231024	32.93	4545	-15.18	20240325	3310	16.47	20240117	5040	-23.51	20230602	2900	32.93	20231024	3.44	N	016740	2500	826 억	560705	N	N	32	N	N
79	20240517	110303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3885	-15	5	-0.38	238221375	61352	34.29	3835	3945	3835	5070	2730	3900	3882.86	1.70	20406	4033	3966	3918	3851	3803	3942	3827	827	1170	2500	2960	5	1	33066680	1285	6.17	0.59	12	0.19	630.00	6554.00	5040	20230602	-22.92	2900	20231024	33.97	4545	-14.52	20240325	3310	17.37	20240117	5040	-22.92	20230602	2900	33.97	20231024	3.44	N	016740	2500	826 억	560705	N	N	32	N	N
80	20240517	100302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3890	-10	5	-0.26	198281985	51057	28.53	3835	3945	3835	5070	2730	3900	3883.54	1.70	18071	4033	3966	3918	3851	3803	3942	3827	827	1170	2500	2960	5	1	33066680	1286	6.17	0.59	12	0.15	630.00	6554.00	5040	20230602	-22.82	2900	20231024	34.14	4545	-14.41	20240325	3310	17.52	20240117	5040	-22.82	20230602	2900	34.14	20231024	3.44	N	016740	2500	826 억	560705	N	N	32	N	N
81	20240517	090304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3900	0	3	0.00	59840960	15382	8.60	3835	3900	3835	5070	2730	3900	3890.32	1.70	11271	4033	3966	3918	3851	3803	3942	3827	827	1170	2500	2960	5	1	33066680	1290	6.19	0.60	12	0.05	630.00	6554.00	5040	20230602	-22.62	2900	20231024	34.48	4545	-14.19	20240325	3310	17.82	20240117	5040	-22.62	20230602	2900	34.48	20231024	3.44	N	016740	2500	826 억	560705	N	N	32	N	N
82	20240516	160303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3900	-5	5	-0.13	678456550	173552	26.27	3985	3985	3870	5070	2735	3905	3909.41	1.61	25303	4201	4052	3901	3752	3601	4127	3827	827	1165	2500	2960	5	1	33066680	1290	6.19	0.60	12	0.52	630.00	6554.00	5040	20230602	-22.62	2900	20231024	34.48	4545	-14.19	20240325	3310	17.82	20240117	5040	-22.62	20230602	2900	34.48	20231024	3.46	N	016740	2500	826 억	533204	N	N	32	N	N
83	20240516	150301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3930	25	2	0.64	570341725	145879	22.09	3985	3985	3870	5070	2735	3905	3909.69	1.61	18574	4201	4052	3901	3752	3601	4127	3827	827	1165	2500	2960	5	1	33066680	1300	6.24	0.60	12	0.44	630.00	6554.00	5040	20230602	-22.02	2900	20231024	35.52	4545	-13.53	20240325	3310	18.73	20240117	5040	-22.02	20230602	2900	35.52	20231024	3.46	N	016740	2500	826 억	533204	N	N	34	N	N
84	20240516	140303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3930	25	2	0.64	519743945	132968	20.13	3985	3985	3870	5070	2735	3905	3908.79	1.61	18022	4201	4052	3901	3752	3601	4127	3827	827	1165	2500	2960	5	1	33066680	1300	6.24	0.60	12	0.40	630.00	6554.00	5040	20230602	-22.02	2900	20231024	35.52	4545	-13.53	20240325	3310	18.73	20240117	5040	-22.02	20230602	2900	35.52	20231024	3.46	N	016740	2500	826 억	533204	N	N	34	N	N
85	20240516	130303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3895	-10	5	-0.26	455930525	116684	17.67	3985	3985	3870	5070	2735	3905	3907.40	1.61	13046	4201	4052	3901	3752	3601	4127	3827	827	1165	2500	2960	5	1	33066680	1288	6.18	0.59	12	0.35	630.00	6554.00	5040	20230602	-22.72	2900	20231024	34.31	4545	-14.30	20240325	3310	17.67	20240117	5040	-22.72	20230602	2900	34.31	20231024	3.46	N	016740	2500	826 억	533204	N	N	34	N	N
86	20240516	120301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3890	-15	5	-0.38	406702255	104031	15.75	3985	3985	3870	5070	2735	3905	3909.43	1.61	10545	4201	4052	3901	3752	3601	4127	3827	827	1165	2500	2960	5	1	33066680	1286	6.17	0.59	12	0.31	630.00	6554.00	5040	20230602	-22.82	2900	20231024	34.14	4545	-14.41	20240325	3310	17.52	20240117	5040	-22.82	20230602	2900	34.14	20231024	3.46	N	016740	2500	826 억	533204	N	N	34	N	N
87	20240516	110301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3900	-5	5	-0.13	341809425	87355	13.23	3985	3985	3870	5070	2735	3905	3912.88	1.61	10857	4201	4052	3901	3752	3601	4127	3827	827	1165	2500	2960	5	1	33066680	1290	6.19	0.60	12	0.26	630.00	6554.00	5040	20230602	-22.62	2900	20231024	34.48	4545	-14.19	20240325	3310	17.82	20240117	5040	-22.62	20230602	2900	34.48	20231024	3.46	N	016740	2500	826 억	533204	N	N	34	N	N
88	20240516	100302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3920	15	2	0.38	198965245	50608	7.66	3985	3985	3875	5070	2735	3905	3931.50	1.61	2152	4201	4052	3901	3752	3601	4127	3827	827	1165	2500	2960	5	1	33066680	1296	6.22	0.60	12	0.15	630.00	6554.00	5040	20230602	-22.22	2900	20231024	35.17	4545	-13.75	20240325	3310	18.43	20240117	5040	-22.22	20230602	2900	35.17	20231024	3.46	N	016740	2500	826 억	533204	N	N	34	N	N
89	20240516	090301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3905	0	3	0.00	46692155	11776	1.78	3985	3985	3905	5070	2735	3905	3965.03	1.61	-5575	4201	4052	3901	3752	3601	4127	3827	827	1165	2500	2960	5	1	33066680	1291	6.20	0.60	12	0.04	630.00	6554.00	5040	20230602	-22.52	2900	20231024	34.66	4545	-14.08	20240325	3310	17.98	20240117	5040	-22.52	20230602	2900	34.66	20231024	3.46	N	016740	2500	826 억	533204	N	N	34	N	N
90	20240514	160304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3905	170	2	4.55	2542877430	658314	487.43	3875	4050	3750	4855	2615	3735	3862.68	1.52	32501	3838	3786	3723	3671	3608	3812	3697	827	1120	2500	2830	5	1	33066680	1291	6.20	0.60	12	1.99	630.00	6554.00	5040	20230602	-22.52	2900	20231024	34.66	4545	-14.08	20240325	3310	17.98	20240117	5040	-22.52	20230602	2900	34.66	20231024	3.34	N	016740	2500	826 억	503948	N	N	34	N	N
91	20240514	150305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3920	185	2	4.95	2430847050	629647	466.20	3875	4050	3750	4855	2615	3735	3860.65	1.52	26038	3838	3786	3723	3671	3608	3812	3697	827	1120	2500	2830	5	1	33066680	1296	6.22	0.60	12	1.90	630.00	6554.00	5040	20230602	-22.22	2900	20231024	35.17	4545	-13.75	20240325	3310	18.43	20240117	5040	-22.22	20230602	2900	35.17	20231024	3.34	N	016740	2500	826 억	503948	N	N	58	N	N
92	20240514	140304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3910	175	2	4.69	2127988520	552315	408.94	3875	4050	3750	4855	2615	3735	3852.85	1.52	13383	3838	3786	3723	3671	3608	3812	3697	827	1120	2500	2830	5	1	33066680	1293	6.21	0.60	12	1.67	630.00	6554.00	5040	20230602	-22.42	2900	20231024	34.83	4545	-13.97	20240325	3310	18.13	20240117	5040	-22.42	20230602	2900	34.83	20231024	3.34	N	016740	2500	826 억	503948	N	N	58	N	N
93	20240514	130304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3840	105	2	2.81	1780900990	462825	342.68	3875	4050	3750	4855	2615	3735	3847.89	1.52	-2758	3838	3786	3723	3671	3608	3812	3697	827	1120	2500	2830	5	1	33066680	1270	6.10	0.59	12	1.40	630.00	6554.00	5040	20230602	-23.81	2900	20231024	32.41	4545	-15.51	20240325	3310	16.01	20240117	5040	-23.81	20230602	2900	32.41	20231024	3.34	N	016740	2500	826 억	503948	N	N	58	N	N
94	20240514	120304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3835	100	2	2.68	1705922435	443322	328.24	3875	4050	3750	4855	2615	3735	3848.04	1.52	-9082	3838	3786	3723	3671	3608	3812	3697	827	1120	2500	2830	5	1	33066680	1268	6.09	0.59	12	1.34	630.00	6554.00	5040	20230602	-23.91	2900	20231024	32.24	4545	-15.62	20240325	3310	15.86	20240117	5040	-23.91	20230602	2900	32.24	20231024	3.34	N	016740	2500	826 억	503948	N	N	58	N	N
95	20240514	110303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3845	110	2	2.95	1600813670	415933	307.96	3875	4050	3750	4855	2615	3735	3848.73	1.52	-14901	3838	3786	3723	3671	3608	3812	3697	827	1120	2500	2830	5	1	33066680	1271	6.10	0.59	12	1.26	630.00	6554.00	5040	20230602	-23.71	2900	20231024	32.59	4545	-15.40	20240325	3310	16.16	20240117	5040	-23.71	20230602	2900	32.59	20231024	3.34	N	016740	2500	826 억	503948	N	N	58	N	N
96	20240514	100303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3865	130	2	3.48	1511292740	392634	290.71	3875	4050	3750	4855	2615	3735	3849.11	1.52	-16338	3838	3786	3723	3671	3608	3812	3697	827	1120	2500	2830	5	1	33066680	1278	6.13	0.59	12	1.19	630.00	6554.00	5040	20230602	-23.31	2900	20231024	33.28	4545	-14.96	20240325	3310	16.77	20240117	5040	-23.31	20230602	2900	33.28	20231024	3.34	N	016740	2500	826 억	503948	N	N	58	N	N
97	20240514	090304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3765	30	2	0.80	890646870	230857	170.93	3875	4050	3750	4855	2615	3735	3858.00	1.52	-44633	3838	3786	3723	3671	3608	3812	3697	827	1120	2500	2830	5	1	33066680	1245	5.98	0.57	12	0.70	630.00	6554.00	5040	20230602	-25.30	2900	20231024	29.83	4545	-17.16	20240325	3310	13.75	20240117	5040	-25.30	20230602	2900	29.83	20231024	3.34	N	016740	2500	826 억	503948	N	N	58	N	N
98	20240513	160304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3735	60	2	1.63	434973440	116658	100.32	3660	3775	3660	4775	2575	3675	3728.62	1.51	7159	3725	3700	3670	3645	3615	3712	3657	827	1100	2500	2790	5	1	33066680	1235	5.93	0.57	12	0.35	630.00	6554.00	5040	20230602	-25.89	2900	20231024	28.79	4545	-17.82	20240325	3310	12.84	20240117	5040	-25.89	20230602	2900	28.79	20231024	3.32	N	016740	2500	826 억	498271	N	N	58	N	N
99	20240513	150304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3720	45	2	1.22	383611310	102912	88.50	3660	3775	3660	4775	2575	3675	3727.57	1.51	7493	3725	3700	3670	3645	3615	3712	3657	827	1100	2500	2790	5	1	33066680	1230	5.90	0.57	12	0.31	630.00	6554.00	5040	20230602	-26.19	2900	20231024	28.28	4545	-18.15	20240325	3310	12.39	20240117	5040	-26.19	20230602	2900	28.28	20231024	3.32	N	016740	2500	826 억	498271	N	N	40	N	N
100	20240513	140303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3735	60	2	1.63	333784640	89544	77.00	3660	3775	3660	4775	2575	3675	3727.60	1.51	7356	3725	3700	3670	3645	3615	3712	3657	827	1100	2500	2790	5	1	33066680	1235	5.93	0.57	12	0.27	630.00	6554.00	5040	20230602	-25.89	2900	20231024	28.79	4545	-17.82	20240325	3310	12.84	20240117	5040	-25.89	20230602	2900	28.79	20231024	3.32	N	016740	2500	826 억	498271	N	N	40	N	N
101	20240513	130303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3740	65	2	1.77	301981320	81019	69.67	3660	3775	3660	4775	2575	3675	3727.29	1.51	6129	3725	3700	3670	3645	3615	3712	3657	827	1100	2500	2790	5	1	33066680	1237	5.94	0.57	12	0.25	630.00	6554.00	5040	20230602	-25.79	2900	20231024	28.97	4545	-17.71	20240325	3310	12.99	20240117	5040	-25.79	20230602	2900	28.97	20231024	3.32	N	016740	2500	826 억	498271	N	N	40	N	N
102	20240513	120304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3735	60	2	1.63	280838135	75357	64.80	3660	3775	3660	4775	2575	3675	3726.77	1.51	4771	3725	3700	3670	3645	3615	3712	3657	827	1100	2500	2790	5	1	33066680	1235	5.93	0.57	12	0.23	630.00	6554.00	5040	20230602	-25.89	2900	20231024	28.79	4545	-17.82	20240325	3310	12.84	20240117	5040	-25.89	20230602	2900	28.79	20231024	3.32	N	016740	2500	826 억	498271	N	N	40	N	N
103	20240513	110304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3725	50	2	1.36	243915610	65437	56.27	3660	3775	3660	4775	2575	3675	3727.49	1.51	3684	3725	3700	3670	3645	3615	3712	3657	827	1100	2500	2790	5	1	33066680	1232	5.91	0.57	12	0.20	630.00	6554.00	5040	20230602	-26.09	2900	20231024	28.45	4545	-18.04	20240325	3310	12.54	20240117	5040	-26.09	20230602	2900	28.45	20231024	3.32	N	016740	2500	826 억	498271	N	N	40	N	N
104	20240513	100305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3755	80	2	2.18	216302040	58052	49.92	3660	3775	3660	4775	2575	3675	3726.00	1.51	3745	3725	3700	3670	3645	3615	3712	3657	827	1100	2500	2790	5	1	33066680	1242	5.96	0.57	12	0.18	630.00	6554.00	5040	20230602	-25.50	2900	20231024	29.48	4545	-17.38	20240325	3310	13.44	20240117	5040	-25.50	20230602	2900	29.48	20231024	3.32	N	016740	2500	826 억	498271	N	N	40	N	N
105	20240513	090304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3685	10	2	0.27	1572255	429	0.37	3660	3700	3660	4775	2575	3675	3664.93	1.51	18	3725	3700	3670	3645	3615	3712	3657	827	1100	2500	2790	5	1	33066680	1219	5.85	0.56	12	0.00	630.00	6554.00	5040	20230602	-26.88	2900	20231024	27.07	4545	-18.92	20240325	3310	11.33	20240117	5040	-26.88	20230602	2900	27.07	20231024	3.32	N	016740	2500	826 억	498271	N	N	40	N	N
106	20240510	160256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3675	5	2	0.14	424741560	115985	172.03	3665	3695	3640	4770	2570	3670	3662.04	1.49	-6800	3776	3722	3691	3637	3606	3707	3622	827	1100	2500	2780	5	1	33066680	1215	5.83	0.56	12	0.35	630.00	6554.00	5040	20230602	-27.08	2895	20230503	26.94	4545	-19.14	20240325	3310	11.03	20240117	5040	-27.08	20230602	2900	26.72	20231024	3.32	N	016740	2500	826 억	493491	N	N	40	N	N
107	20240510	150258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3660	-10	5	-0.27	345898695	94489	140.15	3665	3695	3640	4770	2570	3670	3660.73	1.49	-3346	3776	3722	3691	3637	3606	3707	3622	827	1100	2500	2780	5	1	33066680	1210	5.81	0.56	12	0.29	630.00	6554.00	5040	20230602	-27.38	2895	20230503	26.42	4545	-19.47	20240325	3310	10.57	20240117	5040	-27.38	20230602	2900	26.21	20231024	3.32	N	016740	2500	826 억	493491	N	N	0	N	N
108	20240510	140258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3670	0	3	0.00	252564960	68948	102.26	3665	3695	3650	4770	2570	3670	3663.12	1.49	-6073	3776	3722	3691	3637	3606	3707	3622	827	1100	2500	2780	5	1	33066680	1214	5.83	0.56	12	0.21	630.00	6554.00	5040	20230602	-27.18	2895	20230503	26.77	4545	-19.25	20240325	3310	10.88	20240117	5040	-27.18	20230602	2900	26.55	20231024	3.32	N	016740	2500	826 억	493491	N	N	0	N	N
109	20240510	130257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3665	-5	5	-0.14	227025590	61977	91.92	3665	3695	3650	4770	2570	3670	3663.06	1.49	-6041	3776	3722	3691	3637	3606	3707	3622	827	1100	2500	2780	5	1	33066680	1212	5.82	0.56	12	0.19	630.00	6554.00	5040	20230602	-27.28	2895	20230503	26.60	4545	-19.36	20240325	3310	10.73	20240117	5040	-27.28	20230602	2900	26.38	20231024	3.32	N	016740	2500	826 억	493491	N	N	0	N	N
110	20240510	120256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3680	10	2	0.27	213532505	58300	86.47	3665	3695	3650	4770	2570	3670	3662.65	1.49	-6041	3776	3722	3691	3637	3606	3707	3622	827	1100	2500	2780	5	1	33066680	1217	5.84	0.56	12	0.18	630.00	6554.00	5040	20230602	-26.98	2895	20230503	27.12	4545	-19.03	20240325	3310	11.18	20240117	5040	-26.98	20230602	2900	26.90	20231024	3.32	N	016740	2500	826 억	493491	N	N	0	N	N
111	20240510	110256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3665	-5	5	-0.14	105086075	28733	42.62	3665	3695	3650	4770	2570	3670	3657.33	1.49	-4015	3776	3722	3691	3637	3606	3707	3622	827	1100	2500	2780	5	1	33066680	1212	5.82	0.56	12	0.09	630.00	6554.00	5040	20230602	-27.28	2895	20230503	26.60	4545	-19.36	20240325	3310	10.73	20240117	5040	-27.28	20230602	2900	26.38	20231024	3.32	N	016740	2500	826 억	493491	N	N	0	N	N
112	20240510	100257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3670	0	3	0.00	52842970	14435	21.41	3665	3695	3650	4770	2570	3670	3660.75	1.49	-628	3776	3722	3691	3637	3606	3707	3622	827	1100	2500	2780	5	1	33066680	1214	5.83	0.56	12	0.04	630.00	6554.00	5040	20230602	-27.18	2895	20230503	26.77	4545	-19.25	20240325	3310	10.88	20240117	5040	-27.18	20230602	2900	26.55	20231024	3.32	N	016740	2500	826 억	493491	N	N	0	N	N
113	20240510	090258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3690	20	2	0.54	2028090	553	0.82	3665	3695	3665	4770	2570	3670	3667.38	1.49	-33	3776	3722	3691	3637	3606	3707	3622	827	1100	2500	2780	5	1	33066680	1220	5.86	0.56	12	0.00	630.00	6554.00	5040	20230602	-26.79	2895	20230503	27.46	4545	-18.81	20240325	3310	11.48	20240117	5040	-26.79	20230602	2900	27.24	20231024	3.32	N	016740	2500	826 억	493491	N	N	0	N	N
114	20240509	160301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3670	-65	5	-1.74	248250245	67420	107.82	3735	3745	3660	4855	2615	3735	3682.10	1.55	-19644	3808	3771	3718	3681	3628	3790	3700	827	1120	2500	2830	5	1	33066680	1214	5.83	0.56	12	0.20	630.00	6554.00	5040	20230602	-27.18	2895	20230503	26.77	4545	-19.25	20240325	3310	10.88	20240117	5040	-27.18	20230602	2900	26.55	20231024	3.35	N	016740	2500	826 억	512816	N	N	0	N	N
115	20240509	150302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3675	-60	5	-1.61	242276905	65793	105.21	3735	3745	3660	4855	2615	3735	3682.37	1.55	-18917	3808	3771	3718	3681	3628	3790	3700	827	1120	2500	2830	5	1	33066680	1215	5.83	0.56	12	0.20	630.00	6554.00	5040	20230602	-27.08	2895	20230503	26.94	4545	-19.14	20240325	3310	11.03	20240117	5040	-27.08	20230602	2900	26.72	20231024	3.35	N	016740	2500	826 억	512816	N	N	0	N	N
116	20240509	140258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3670	-65	5	-1.74	222702840	60458	96.68	3735	3745	3660	4855	2615	3735	3683.55	1.55	-15307	3808	3771	3718	3681	3628	3790	3700	827	1120	2500	2830	5	1	33066680	1214	5.83	0.56	12	0.18	630.00	6554.00	5040	20230602	-27.18	2895	20230503	26.77	4545	-19.25	20240325	3310	10.88	20240117	5040	-27.18	20230602	2900	26.55	20231024	3.35	N	016740	2500	826 억	512816	N	N	0	N	N
117	20240509	130259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3680	-55	5	-1.47	198090885	53751	85.96	3735	3745	3660	4855	2615	3735	3685.29	1.55	-10834	3808	3771	3718	3681	3628	3790	3700	827	1120	2500	2830	5	1	33066680	1217	5.84	0.56	12	0.16	630.00	6554.00	5040	20230602	-26.98	2895	20230503	27.12	4545	-19.03	20240325	3310	11.18	20240117	5040	-26.98	20230602	2900	26.90	20231024	3.35	N	016740	2500	826 억	512816	N	N	0	N	N
118	20240509	120257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3685	-50	5	-1.34	158832430	43050	68.84	3735	3745	3670	4855	2615	3735	3689.43	1.55	-8670	3808	3771	3718	3681	3628	3790	3700	827	1120	2500	2830	5	1	33066680	1219	5.85	0.56	12	0.13	630.00	6554.00	5040	20230602	-26.88	2895	20230503	27.29	4545	-18.92	20240325	3310	11.33	20240117	5040	-26.88	20230602	2900	27.07	20231024	3.35	N	016740	2500	826 억	512816	N	N	0	N	N
119	20240509	110253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3705	-30	5	-0.80	108376675	29364	46.96	3735	3745	3680	4855	2615	3735	3690.72	1.55	2026	3808	3771	3718	3681	3628	3790	3700	827	1120	2500	2830	5	1	33066680	1225	5.88	0.57	12	0.09	630.00	6554.00	5040	20230602	-26.49	2895	20230503	27.98	4545	-18.48	20240325	3310	11.93	20240117	5040	-26.49	20230602	2900	27.76	20231024	3.35	N	016740	2500	826 억	512816	N	N	0	N	N
120	20240509	100255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3710	-25	5	-0.67	103176555	27958	44.71	3735	3745	3680	4855	2615	3735	3690.32	1.55	2395	3808	3771	3718	3681	3628	3790	3700	827	1120	2500	2830	5	1	33066680	1227	5.89	0.57	12	0.08	630.00	6554.00	5040	20230602	-26.39	2895	20230503	28.15	4545	-18.37	20240325	3310	12.08	20240117	5040	-26.39	20230602	2900	27.93	20231024	3.35	N	016740	2500	826 억	512816	N	N	0	N	N
121	20240509	090253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3735	0	3	0.00	526900	141	0.23	3735	3740	3735	4855	2615	3735	3738.12	1.55	21	3808	3771	3718	3681	3628	3790	3700	827	1120	2500	2830	5	1	33066680	1235	5.93	0.57	12	0.00	630.00	6554.00	5040	20230602	-25.89	2895	20230503	29.02	4545	-17.82	20240325	3310	12.84	20240117	5040	-25.89	20230602	2900	28.79	20231024	3.35	N	016740	2500	826 억	512816	N	N	0	N	N
122	20240508	160253	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	3735	30	2	0.81	232211510	62531	104.82	3665	3755	3665	4815	2595	3705	3713.54	1.47	17473	3761	3732	3701	3672	3641	3747	3687	827	1110	2500	2810	5	1	33066680	1235	5.93	0.57	12	0.19	630.00	6554.00	5040	20230602	-25.89	2895	20230503	29.02	4545	-17.82	20240325	3310	12.84	20240117	5040	-25.89	20230602	2900	28.79	20231024	3.29	N	016740	2500	826 억	487681	N	N	1	N	N
123	20240508	150256	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	3745	40	2	1.08	202227970	54493	91.35	3665	3755	3665	4815	2595	3705	3711.08	1.47	18838	3761	3732	3701	3672	3641	3747	3687	827	1110	2500	2810	5	1	33066680	1238	5.94	0.57	12	0.16	630.00	6554.00	5040	20230602	-25.69	2895	20230503	29.36	4545	-17.60	20240325	3310	13.14	20240117	5040	-25.69	20230602	2900	29.14	20231024	3.29	N	016740	2500	826 억	487681	N	N	1	N	N
124	20240508	140252	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	3715	10	2	0.27	137967110	37272	62.48	3665	3735	3665	4815	2595	3705	3701.63	1.47	16260	3761	3732	3701	3672	3641	3747	3687	827	1110	2500	2810	5	1	33066680	1228	5.90	0.57	12	0.11	630.00	6554.00	5040	20230602	-26.29	2895	20230503	28.32	4545	-18.26	20240325	3310	12.24	20240117	5040	-26.29	20230602	2900	28.10	20231024	3.29	N	016740	2500	826 억	487681	N	N	1	N	N
125	20240508	130250	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	3705	0	3	0.00	77421775	20976	35.16	3665	3725	3665	4815	2595	3705	3690.97	1.47	2553	3761	3732	3701	3672	3641	3747	3687	827	1110	2500	2810	5	1	33066680	1225	5.88	0.57	12	0.06	630.00	6554.00	5040	20230602	-26.49	2895	20230503	27.98	4545	-18.48	20240325	3310	11.93	20240117	5040	-26.49	20230602	2900	27.76	20231024	3.29	N	016740	2500	826 억	487681	N	N	1	N	N
126	20240508	120252	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	3705	0	3	0.00	57808215	15677	26.28	3665	3725	3665	4815	2595	3705	3687.45	1.47	2549	3761	3732	3701	3672	3641	3747	3687	827	1110	2500	2810	5	1	33066680	1225	5.88	0.57	12	0.05	630.00	6554.00	5040	20230602	-26.49	2895	20230503	27.98	4545	-18.48	20240325	3310	11.93	20240117	5040	-26.49	20230602	2900	27.76	20231024	3.29	N	016740	2500	826 억	487681	N	N	1	N	N
127	20240508	110317	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	3700	-5	5	-0.13	53865145	14612	24.49	3665	3725	3665	4815	2595	3705	3686.36	1.47	2736	3761	3732	3701	3672	3641	3747	3687	827	1110	2500	2810	5	1	33066680	1223	5.87	0.56	12	0.04	630.00	6554.00	5040	20230602	-26.59	2895	20230503	27.81	4545	-18.59	20240325	3310	11.78	20240117	5040	-26.59	20230602	2900	27.59	20231024	3.29	N	016740	2500	826 억	487681	N	N	1	N	N
128	20240508	100257	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	3710	5	2	0.13	40612850	11021	18.47	3665	3725	3665	4815	2595	3705	3685.04	1.47	2717	3761	3732	3701	3672	3641	3747	3687	827	1110	2500	2810	5	1	33066680	1227	5.89	0.57	12	0.03	630.00	6554.00	5040	20230602	-26.39	2895	20230503	28.15	4545	-18.37	20240325	3310	12.08	20240117	5040	-26.39	20230602	2900	27.93	20231024	3.29	N	016740	2500	826 억	487681	N	N	1	N	N
129	20240508	090253	00	60.00	KOSPI	운수.장비	N	N	N	N	60	N	3680	-25	5	-0.67	15231355	4155	6.97	3665	3685	3665	4815	2595	3705	3665.78	1.47	273	3761	3732	3701	3672	3641	3747	3687	827	1110	2500	2810	5	1	33066680	1217	5.84	0.56	12	0.01	630.00	6554.00	5040	20230602	-26.98	2895	20230503	27.12	4545	-19.03	20240325	3310	11.18	20240117	5040	-26.98	20230602	2900	26.90	20231024	3.29	N	016740	2500	826 억	487681	N	N	1	N	N
130	20240503	160259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3690	-75	5	-1.99	431281840	116401	154.14	3765	3780	3675	4890	2640	3765	3705.14	1.54	-12347	3828	3796	3748	3716	3668	3812	3732	827	1125	2500	2860	5	1	33066680	1220	5.86	0.56	12	0.35	630.00	6554.00	5040	20230602	-26.79	2895	20230503	27.46	4545	-18.81	20240325	3310	11.48	20240117	5040	-26.79	20230602	2895	27.46	20230503	3.29	N	016740	2500	826 억	507884	N	N	40	N	N
131	20240503	150259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3690	-75	5	-1.99	377127615	101705	134.68	3765	3780	3675	4890	2640	3765	3708.05	1.54	-11041	3828	3796	3748	3716	3668	3812	3732	827	1125	2500	2860	5	1	33066680	1220	5.86	0.56	12	0.31	630.00	6554.00	5040	20230602	-26.79	2895	20230503	27.46	4545	-18.81	20240325	3310	11.48	20240117	5040	-26.79	20230602	2895	27.46	20230503	3.29	N	016740	2500	826 억	507884	N	N	40	N	N
132	20240503	140259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3700	-65	5	-1.73	284444380	76563	101.39	3765	3780	3695	4890	2640	3765	3715.17	1.54	-9871	3828	3796	3748	3716	3668	3812	3732	827	1125	2500	2860	5	1	33066680	1223	5.87	0.56	12	0.23	630.00	6554.00	5040	20230602	-26.59	2895	20230503	27.81	4545	-18.59	20240325	3310	11.78	20240117	5040	-26.59	20230602	2895	27.81	20230503	3.29	N	016740	2500	826 억	507884	N	N	40	N	N
133	20240503	130259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3710	-55	5	-1.46	229048855	61605	81.58	3765	3780	3695	4890	2640	3765	3718.02	1.54	-7687	3828	3796	3748	3716	3668	3812	3732	827	1125	2500	2860	5	1	33066680	1227	5.89	0.57	12	0.19	630.00	6554.00	5040	20230602	-26.39	2895	20230503	28.15	4545	-18.37	20240325	3310	12.08	20240117	5040	-26.39	20230602	2895	28.15	20230503	3.29	N	016740	2500	826 억	507884	N	N	40	N	N
134	20240503	120259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3705	-60	5	-1.59	198708880	53414	70.73	3765	3780	3700	4890	2640	3765	3720.16	1.54	-5054	3828	3796	3748	3716	3668	3812	3732	827	1125	2500	2860	5	1	33066680	1225	5.88	0.57	12	0.16	630.00	6554.00	5040	20230602	-26.49	2895	20230503	27.98	4545	-18.48	20240325	3310	11.93	20240117	5040	-26.49	20230602	2895	27.98	20230503	3.29	N	016740	2500	826 억	507884	N	N	40	N	N
135	20240503	110258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3715	-50	5	-1.33	177662655	47741	63.22	3765	3780	3700	4890	2640	3765	3721.39	1.54	-3618	3828	3796	3748	3716	3668	3812	3732	827	1125	2500	2860	5	1	33066680	1228	5.90	0.57	12	0.14	630.00	6554.00	5040	20230602	-26.29	2895	20230503	28.32	4545	-18.26	20240325	3310	12.24	20240117	5040	-26.29	20230602	2895	28.32	20230503	3.29	N	016740	2500	826 억	507884	N	N	40	N	N
136	20240503	100256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3725	-40	5	-1.06	105546295	28326	37.51	3765	3780	3700	4890	2640	3765	3726.13	1.54	-2000	3828	3796	3748	3716	3668	3812	3732	827	1125	2500	2860	5	1	33066680	1232	5.91	0.57	12	0.09	630.00	6554.00	5040	20230602	-26.09	2895	20230503	28.67	4545	-18.04	20240325	3310	12.54	20240117	5040	-26.09	20230602	2895	28.67	20230503	3.29	N	016740	2500	826 억	507884	N	N	40	N	N
137	20240503	090256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3780	15	2	0.40	1992910	529	0.70	3765	3780	3765	4890	2640	3765	3767.32	1.54	-138	3828	3796	3748	3716	3668	3812	3732	827	1125	2500	2860	5	1	33066680	1250	6.00	0.58	12	0.00	630.00	6554.00	5040	20230602	-25.00	2895	20230503	30.57	4545	-16.83	20240325	3310	14.20	20240117	5040	-25.00	20230602	2895	30.57	20230503	3.29	N	016740	2500	826 억	507884	N	N	40	N	N
138	20240502	160255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3765	40	2	1.07	278637840	74412	87.46	3715	3780	3700	4840	2610	3725	3744.48	1.48	18693	3771	3747	3721	3697	3671	3760	3710	827	1115	2500	2830	5	1	33066680	1245	5.98	0.57	12	0.23	630.00	6554.00	5040	20230602	-25.30	2895	20230503	30.05	4545	-17.16	20240325	3310	13.75	20240117	5040	-25.30	20230602	2895	30.05	20230503	3.29	N	016740	2500	826 억	488436	N	N	40	N	N
139	20240502	150257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3770	45	2	1.21	247404645	66107	77.70	3715	3780	3700	4840	2610	3725	3742.56	1.48	15895	3771	3747	3721	3697	3671	3760	3710	827	1115	2500	2830	5	1	33066680	1247	5.98	0.58	12	0.20	630.00	6554.00	5040	20230602	-25.20	2895	20230503	30.22	4545	-17.05	20240325	3310	13.90	20240117	5040	-25.20	20230602	2895	30.22	20230503	3.29	N	016740	2500	826 억	488436	N	N	0	N	N
140	20240502	140256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3770	45	2	1.21	225937325	60407	71.00	3715	3780	3700	4840	2610	3725	3740.32	1.48	15879	3771	3747	3721	3697	3671	3760	3710	827	1115	2500	2830	5	1	33066680	1247	5.98	0.58	12	0.18	630.00	6554.00	5040	20230602	-25.20	2895	20230503	30.22	4545	-17.05	20240325	3310	13.90	20240117	5040	-25.20	20230602	2895	30.22	20230503	3.29	N	016740	2500	826 억	488436	N	N	0	N	N
141	20240502	130255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3765	40	2	1.07	186206645	49868	58.61	3715	3765	3700	4840	2610	3725	3734.04	1.48	12617	3771	3747	3721	3697	3671	3760	3710	827	1115	2500	2830	5	1	33066680	1245	5.98	0.57	12	0.15	630.00	6554.00	5040	20230602	-25.30	2895	20230503	30.05	4545	-17.16	20240325	3310	13.75	20240117	5040	-25.30	20230602	2895	30.05	20230503	3.29	N	016740	2500	826 억	488436	N	N	0	N	N
142	20240502	120254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3750	25	2	0.67	157076760	42103	49.49	3715	3765	3700	4840	2610	3725	3730.81	1.48	11233	3771	3747	3721	3697	3671	3760	3710	827	1115	2500	2830	5	1	33066680	1240	5.95	0.57	12	0.13	630.00	6554.00	5040	20230602	-25.60	2895	20230503	29.53	4545	-17.49	20240325	3310	13.29	20240117	5040	-25.60	20230602	2895	29.53	20230503	3.29	N	016740	2500	826 억	488436	N	N	0	N	N
143	20240502	110254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3750	25	2	0.67	114823555	30847	36.26	3715	3750	3700	4840	2610	3725	3722.33	1.48	11789	3771	3747	3721	3697	3671	3760	3710	827	1115	2500	2830	5	1	33066680	1240	5.95	0.57	12	0.09	630.00	6554.00	5040	20230602	-25.60	2895	20230503	29.53	4545	-17.49	20240325	3310	13.29	20240117	5040	-25.60	20230602	2895	29.53	20230503	3.29	N	016740	2500	826 억	488436	N	N	0	N	N
144	20240502	100255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3740	15	2	0.40	92525400	24889	29.25	3715	3745	3700	4840	2610	3725	3717.44	1.48	12364	3771	3747	3721	3697	3671	3760	3710	827	1115	2500	2830	5	1	33066680	1237	5.94	0.57	12	0.08	630.00	6554.00	5040	20230602	-25.79	2895	20230503	29.19	4545	-17.71	20240325	3310	12.99	20240117	5040	-25.79	20230602	2895	29.19	20230503	3.29	N	016740	2500	826 억	488436	N	N	0	N	N
145	20240502	090254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	3710	-15	5	-0.40	3613585	973	1.14	3715	3715	3705	4840	2610	3725	3709.73	1.48	196	3771	3747	3721	3697	3671	3760	3710	827	1115	2500	2830	5	1	33066680	1227	5.89	0.57	12	0.00	630.00	6554.00	5040	20230602	-26.39	2895	20230503	28.15	4545	-18.37	20240325	3310	12.08	20240117	5040	-26.39	20230602	2895	28.15	20230503	3.29	N	016740	2500	826 억	488436	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History