KissMeData/021820/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	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	160347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8250	10	2	0.12	113753680	13876	114.85	8220	8270	8150	10710	5770	8240	8197.87	2.02	-82	8380	8310	8230	8160	8080	8270	8120	50	2470	500	5760	10	1	10000000	825	-8.69	0.16	06	0.14	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.04	N	021820	500	50 억	202398	N	N	0	N	N
3	20240531	150348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8240	0	3	0.00	113630170	13861	114.72	8220	8270	8150	10710	5770	8240	8197.83	2.02	-82	8380	8310	8230	8160	8080	8270	8120	50	2470	500	5760	10	1	10000000	824	-8.68	0.16	06	0.14	-949.00	51131.00	9700	20240219	-15.05	5820	20231114	41.58	9700	-15.05	20240219	6010	37.10	20240119	9700	-15.05	20240219	5820	41.58	20231114	0.04	N	021820	500	50 억	202398	N	N	0	N	N
4	20240531	140346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8220	-20	5	-0.24	97492830	11891	98.42	8220	8270	8150	10710	5770	8240	8198.88	2.02	57	8380	8310	8230	8160	8080	8270	8120	50	2470	500	5760	10	1	10000000	822	-8.66	0.16	06	0.12	-949.00	51131.00	9700	20240219	-15.26	5820	20231114	41.24	9700	-15.26	20240219	6010	36.77	20240119	9700	-15.26	20240219	5820	41.24	20231114	0.04	N	021820	500	50 억	202398	N	N	0	N	N
5	20240531	130347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8240	0	3	0.00	94833970	11568	95.75	8220	8270	8150	10710	5770	8240	8197.96	2.02	57	8380	8310	8230	8160	8080	8270	8120	50	2470	500	5760	10	1	10000000	824	-8.68	0.16	06	0.12	-949.00	51131.00	9700	20240219	-15.05	5820	20231114	41.58	9700	-15.05	20240219	6010	37.10	20240119	9700	-15.05	20240219	5820	41.58	20231114	0.04	N	021820	500	50 억	202398	N	N	0	N	N
6	20240531	120349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8200	-40	5	-0.49	74642040	9115	75.44	8220	8230	8150	10710	5770	8240	8188.92	2.02	60	8380	8310	8230	8160	8080	8270	8120	50	2470	500	5760	10	1	10000000	820	-8.64	0.16	06	0.09	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.04	N	021820	500	50 억	202398	N	N	0	N	N
7	20240531	110347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8180	-60	5	-0.73	53542670	6538	54.11	8220	8230	8150	10710	5770	8240	8189.46	2.02	153	8380	8310	8230	8160	8080	8270	8120	50	2470	500	5760	10	1	10000000	818	-8.62	0.16	06	0.07	-949.00	51131.00	9700	20240219	-15.67	5820	20231114	40.55	9700	-15.67	20240219	6010	36.11	20240119	9700	-15.67	20240219	5820	40.55	20231114	0.04	N	021820	500	50 억	202398	N	N	0	N	N
8	20240531	100349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8200	-40	5	-0.49	20708670	2523	20.88	8220	8230	8200	10710	5770	8240	8207.95	2.02	-38	8380	8310	8230	8160	8080	8270	8120	50	2470	500	5760	10	1	10000000	820	-8.64	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.04	N	021820	500	50 억	202398	N	N	0	N	N
9	20240531	090347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8220	-20	5	-0.24	1167240	142	1.18	8220	8220	8220	10710	5770	8240	8220.00	2.02	-13	8380	8310	8230	8160	8080	8270	8120	50	2470	500	5760	10	1	10000000	822	-8.66	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.26	5820	20231114	41.24	9700	-15.26	20240219	6010	36.77	20240119	9700	-15.26	20240219	5820	41.24	20231114	0.04	N	021820	500	50 억	202398	N	N	0	N	N
10	20240530	160345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8240	-30	5	-0.36	99144410	12082	169.88	8260	8300	8150	10750	5790	8270	8205.96	2.02	234	8423	8346	8293	8216	8163	8320	8190	50	2480	500	5780	10	1	10000000	824	-8.68	0.16	06	0.12	-949.00	51131.00	9700	20240219	-15.05	5820	20231114	41.58	9700	-15.05	20240219	6010	37.10	20240119	9700	-15.05	20240219	5820	41.58	20231114	0.04	N	021820	500	50 억	202171	N	N	0	N	N
11	20240530	150345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8230	-40	5	-0.48	96886650	11807	166.02	8260	8300	8150	10750	5790	8270	8205.87	2.02	244	8423	8346	8293	8216	8163	8320	8190	50	2480	500	5780	10	1	10000000	823	-8.67	0.16	06	0.12	-949.00	51131.00	9700	20240219	-15.15	5820	20231114	41.41	9700	-15.15	20240219	6010	36.94	20240119	9700	-15.15	20240219	5820	41.41	20231114	0.04	N	021820	500	50 억	202171	N	N	0	N	N
12	20240530	140346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8200	-70	5	-0.85	64289880	7822	109.98	8260	8300	8190	10750	5790	8270	8219.11	2.02	0	8423	8346	8293	8216	8163	8320	8190	50	2480	500	5780	10	1	10000000	820	-8.64	0.16	06	0.08	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.04	N	021820	500	50 억	202171	N	N	0	N	N
13	20240530	130346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8230	-40	5	-0.48	48629070	5917	83.20	8260	8300	8190	10750	5790	8270	8218.53	2.02	-7	8423	8346	8293	8216	8163	8320	8190	50	2480	500	5780	10	1	10000000	823	-8.67	0.16	06	0.06	-949.00	51131.00	9700	20240219	-15.15	5820	20231114	41.41	9700	-15.15	20240219	6010	36.94	20240119	9700	-15.15	20240219	5820	41.41	20231114	0.04	N	021820	500	50 억	202171	N	N	0	N	N
14	20240530	120345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8210	-60	5	-0.73	37003630	4502	63.30	8260	8300	8190	10750	5790	8270	8219.38	2.02	-7	8423	8346	8293	8216	8163	8320	8190	50	2480	500	5780	10	1	10000000	821	-8.65	0.16	06	0.05	-949.00	51131.00	9700	20240219	-15.36	5820	20231114	41.07	9700	-15.36	20240219	6010	36.61	20240119	9700	-15.36	20240219	5820	41.07	20231114	0.04	N	021820	500	50 억	202171	N	N	0	N	N
15	20240530	110346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8290	20	2	0.24	2522470	306	4.30	8260	8300	8210	10750	5790	8270	8243.37	2.02	-131	8423	8346	8293	8216	8163	8320	8190	50	2480	500	5780	10	1	10000000	829	-8.74	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.54	5820	20231114	42.44	9700	-14.54	20240219	6010	37.94	20240119	9700	-14.54	20240219	5820	42.44	20231114	0.04	N	021820	500	50 억	202171	N	N	0	N	N
16	20240530	100347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8240	-30	5	-0.36	1415260	172	2.42	8260	8260	8210	10750	5790	8270	8228.26	2.02	-131	8423	8346	8293	8216	8163	8320	8190	50	2480	500	5780	10	1	10000000	824	-8.68	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.05	5820	20231114	41.58	9700	-15.05	20240219	6010	37.10	20240119	9700	-15.05	20240219	5820	41.58	20231114	0.04	N	021820	500	50 억	202171	N	N	0	N	N
17	20240530	090346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8230	-40	5	-0.48	49410	6	0.08	8260	8260	8230	10750	5790	8270	8235.00	2.02	-5	8423	8346	8293	8216	8163	8320	8190	50	2480	500	5780	10	1	10000000	823	-8.67	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.15	5820	20231114	41.41	9700	-15.15	20240219	6010	36.94	20240119	9700	-15.15	20240219	5820	41.41	20231114	0.04	N	021820	500	50 억	202171	N	N	0	N	N
18	20240529	160343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8270	-50	5	-0.60	58701010	7112	111.77	8320	8370	8240	10810	5830	8320	8253.80	2.03	-974	8453	8386	8313	8246	8173	8350	8210	50	2490	500	5820	10	1	10000000	827	-8.71	0.16	06	0.07	-949.00	51131.00	9700	20240219	-14.74	5820	20231114	42.10	9700	-14.74	20240219	6010	37.60	20240119	9700	-14.74	20240219	5820	42.10	20231114	0.04	N	021820	500	50 억	203152	N	N	0	N	N
19	20240529	150344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8240	-80	5	-0.96	55722650	6751	106.10	8320	8370	8240	10810	5830	8320	8253.98	2.03	-970	8453	8386	8313	8246	8173	8350	8210	50	2490	500	5820	10	1	10000000	824	-8.68	0.16	06	0.07	-949.00	51131.00	9700	20240219	-15.05	5820	20231114	41.58	9700	-15.05	20240219	6010	37.10	20240119	9700	-15.05	20240219	5820	41.58	20231114	0.04	N	021820	500	50 억	203152	N	N	0	N	N
20	20240529	140344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8250	-70	5	-0.84	38445820	4657	73.19	8320	8370	8240	10810	5830	8320	8255.49	2.03	-697	8453	8386	8313	8246	8173	8350	8210	50	2490	500	5820	10	1	10000000	825	-8.69	0.16	06	0.05	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.04	N	021820	500	50 억	203152	N	N	0	N	N
21	20240529	130343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	-60	5	-0.72	21742220	2633	41.38	8320	8370	8240	10810	5830	8320	8257.58	2.03	-452	8453	8386	8313	8246	8173	8350	8210	50	2490	500	5820	10	1	10000000	826	-8.70	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.04	N	021820	500	50 억	203152	N	N	0	N	N
22	20240529	120345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	-60	5	-0.72	17529210	2123	33.36	8320	8370	8240	10810	5830	8320	8256.81	2.03	-428	8453	8386	8313	8246	8173	8350	8210	50	2490	500	5820	10	1	10000000	826	-8.70	0.16	06	0.02	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.04	N	021820	500	50 억	203152	N	N	0	N	N
23	20240529	110343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8250	-70	5	-0.84	12717230	1540	24.20	8320	8370	8240	10810	5830	8320	8257.94	2.03	-337	8453	8386	8313	8246	8173	8350	8210	50	2490	500	5820	10	1	10000000	825	-8.69	0.16	06	0.02	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.04	N	021820	500	50 억	203152	N	N	0	N	N
24	20240529	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8250	-70	5	-0.84	4575810	553	8.69	8320	8370	8250	10810	5830	8320	8274.52	2.03	-136	8453	8386	8313	8246	8173	8350	8210	50	2490	500	5820	10	1	10000000	825	-8.69	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.04	N	021820	500	50 억	203152	N	N	0	N	N
25	20240529	090341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8320	0	3	0.00	424320	51	0.80	8320	8320	8320	10810	5830	8320	8320.00	2.03	0	8453	8386	8313	8246	8173	8350	8210	50	2490	500	5820	10	1	10000000	832	-8.77	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.23	5820	20231114	42.96	9700	-14.23	20240219	6010	38.44	20240119	9700	-14.23	20240219	5820	42.96	20231114	0.04	N	021820	500	50 억	203152	N	N	0	N	N
26	20240528	160341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8320	-40	5	-0.48	52776250	6363	110.26	8380	8380	8240	10860	5860	8360	8294.24	2.04	-1116	8453	8406	8313	8266	8173	8430	8290	50	2500	500	5850	10	1	10000000	832	-8.77	0.16	06	0.06	-949.00	51131.00	9700	20240219	-14.23	5820	20231114	42.96	9700	-14.23	20240219	6010	38.44	20240119	9700	-14.23	20240219	5820	42.96	20231114	0.04	N	021820	500	50 억	204275	N	N	0	N	N
27	20240528	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8300	-60	5	-0.72	46925210	5658	98.04	8380	8380	8240	10860	5860	8360	8293.60	2.04	-846	8453	8406	8313	8266	8173	8430	8290	50	2500	500	5850	10	1	10000000	830	-8.75	0.16	06	0.06	-949.00	51131.00	9700	20240219	-14.43	5820	20231114	42.61	9700	-14.43	20240219	6010	38.10	20240119	9700	-14.43	20240219	5820	42.61	20231114	0.04	N	021820	500	50 억	204275	N	N	0	N	N
28	20240528	140343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8290	-70	5	-0.84	38390690	4629	80.21	8380	8380	8240	10860	5860	8360	8293.52	2.04	-299	8453	8406	8313	8266	8173	8430	8290	50	2500	500	5850	10	1	10000000	829	-8.74	0.16	06	0.05	-949.00	51131.00	9700	20240219	-14.54	5820	20231114	42.44	9700	-14.54	20240219	6010	37.94	20240119	9700	-14.54	20240219	5820	42.44	20231114	0.04	N	021820	500	50 억	204275	N	N	0	N	N
29	20240528	130341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8290	-70	5	-0.84	35223810	4247	73.59	8380	8380	8240	10860	5860	8360	8293.81	2.04	-298	8453	8406	8313	8266	8173	8430	8290	50	2500	500	5850	10	1	10000000	829	-8.74	0.16	06	0.04	-949.00	51131.00	9700	20240219	-14.54	5820	20231114	42.44	9700	-14.54	20240219	6010	37.94	20240119	9700	-14.54	20240219	5820	42.44	20231114	0.04	N	021820	500	50 억	204275	N	N	0	N	N
30	20240528	120342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8280	-80	5	-0.96	21173340	2551	44.20	8380	8380	8240	10860	5860	8360	8300.02	2.04	-299	8453	8406	8313	8266	8173	8430	8290	50	2500	500	5850	10	1	10000000	828	-8.72	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.64	5820	20231114	42.27	9700	-14.64	20240219	6010	37.77	20240119	9700	-14.64	20240219	5820	42.27	20231114	0.04	N	021820	500	50 억	204275	N	N	0	N	N
31	20240528	110340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8280	-80	5	-0.96	16922610	2038	35.31	8380	8380	8240	10860	5860	8360	8303.54	2.04	-169	8453	8406	8313	8266	8173	8430	8290	50	2500	500	5850	10	1	10000000	828	-8.72	0.16	06	0.02	-949.00	51131.00	9700	20240219	-14.64	5820	20231114	42.27	9700	-14.64	20240219	6010	37.77	20240119	9700	-14.64	20240219	5820	42.27	20231114	0.04	N	021820	500	50 억	204275	N	N	0	N	N
32	20240528	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	-100	5	-1.20	12837360	1544	26.75	8380	8380	8260	10860	5860	8360	8314.35	2.04	-163	8453	8406	8313	8266	8173	8430	8290	50	2500	500	5850	10	1	10000000	826	-8.70	0.16	06	0.02	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.04	N	021820	500	50 억	204275	N	N	0	N	N
33	20240528	090343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8380	20	2	0.24	2631320	314	5.44	8380	8380	8380	10860	5860	8360	8380.00	2.04	0	8453	8406	8313	8266	8173	8430	8290	50	2500	500	5850	10	1	10000000	838	-8.83	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.61	5820	20231114	43.99	9700	-13.61	20240219	6010	39.43	20240119	9700	-13.61	20240219	5820	43.99	20231114	0.04	N	021820	500	50 억	204275	N	N	0	N	N
34	20240527	160336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8360	30	2	0.36	47621770	5771	148.20	8290	8360	8220	10820	5840	8330	8251.91	2.05	-753	8443	8386	8323	8266	8203	8355	8235	50	2490	500	5830	10	1	10000000	836	-8.81	0.16	06	0.06	-949.00	51131.00	9700	20240219	-13.81	5820	20231114	43.64	9700	-13.81	20240219	6010	39.10	20240119	9700	-13.81	20240219	5820	43.64	20231114	0.04	N	021820	500	50 억	205028	N	N	0	N	N
35	20240527	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8240	-90	5	-1.08	46355030	5618	144.27	8290	8350	8220	10820	5840	8330	8251.16	2.05	-753	8443	8386	8323	8266	8203	8355	8235	50	2490	500	5830	10	1	10000000	824	-8.68	0.16	06	0.06	-949.00	51131.00	9700	20240219	-15.05	5820	20231114	41.58	9700	-15.05	20240219	6010	37.10	20240119	9700	-15.05	20240219	5820	41.58	20231114	0.04	N	021820	500	50 억	205028	N	N	0	N	N
36	20240527	140341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8250	-80	5	-0.96	17928460	2169	55.70	8290	8320	8250	10820	5840	8330	8265.77	2.05	-291	8443	8386	8323	8266	8203	8355	8235	50	2490	500	5830	10	1	10000000	825	-8.69	0.16	06	0.02	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.04	N	021820	500	50 억	205028	N	N	0	N	N
37	20240527	130341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8270	-60	5	-0.72	13630860	1649	42.35	8290	8320	8250	10820	5840	8330	8266.14	2.05	-213	8443	8386	8323	8266	8203	8355	8235	50	2490	500	5830	10	1	10000000	827	-8.71	0.16	06	0.02	-949.00	51131.00	9700	20240219	-14.74	5820	20231114	42.10	9700	-14.74	20240219	6010	37.60	20240119	9700	-14.74	20240219	5820	42.10	20231114	0.04	N	021820	500	50 억	205028	N	N	0	N	N
38	20240527	120341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8280	-50	5	-0.60	10952720	1325	34.03	8290	8320	8250	10820	5840	8330	8266.20	2.05	-165	8443	8386	8323	8266	8203	8355	8235	50	2490	500	5830	10	1	10000000	828	-8.72	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.64	5820	20231114	42.27	9700	-14.64	20240219	6010	37.77	20240119	9700	-14.64	20240219	5820	42.27	20231114	0.04	N	021820	500	50 억	205028	N	N	0	N	N
39	20240527	110341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8250	-80	5	-0.96	8650380	1046	26.86	8290	8320	8250	10820	5840	8330	8269.96	2.05	-164	8443	8386	8323	8266	8203	8355	8235	50	2490	500	5830	10	1	10000000	825	-8.69	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.04	N	021820	500	50 억	205028	N	N	0	N	N
40	20240527	100340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	-70	5	-0.84	4950860	598	15.36	8290	8320	8250	10820	5840	8330	8279.03	2.05	-82	8443	8386	8323	8266	8203	8355	8235	50	2490	500	5830	10	1	10000000	826	-8.70	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.04	N	021820	500	50 억	205028	N	N	0	N	N
41	20240527	090341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8290	-40	5	-0.48	870450	105	2.70	8290	8290	8290	10820	5840	8330	8290.00	2.05	-34	8443	8386	8323	8266	8203	8355	8235	50	2490	500	5830	10	1	10000000	829	-8.74	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.54	5820	20231114	42.44	9700	-14.54	20240219	6010	37.94	20240119	9700	-14.54	20240219	5820	42.44	20231114	0.04	N	021820	500	50 억	205028	N	N	0	N	N
42	20240524	160325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8330	-30	5	-0.36	32335820	3894	14.19	8360	8380	8260	10860	5860	8360	8304.01	2.06	-491	8540	8450	8330	8240	8120	8495	8285	50	2500	500	5850	10	1	10000000	833	-8.78	0.16	06	0.04	-949.00	51131.00	9700	20240219	-14.12	5820	20231114	43.13	9700	-14.12	20240219	6010	38.60	20240119	9700	-14.12	20240219	5820	43.13	20231114	0.04	N	021820	500	50 억	205526	N	N	0	N	N
43	20240524	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	-50	5	-0.60	20346350	2450	8.93	8360	8380	8260	10860	5860	8360	8304.63	2.06	-178	8540	8450	8330	8240	8120	8495	8285	50	2500	500	5850	10	1	10000000	831	-8.76	0.16	06	0.02	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.04	N	021820	500	50 억	205526	N	N	0	N	N
44	20240524	140327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	-50	5	-0.60	16115120	1941	7.07	8360	8380	8260	10860	5860	8360	8302.48	2.06	-123	8540	8450	8330	8240	8120	8495	8285	50	2500	500	5850	10	1	10000000	831	-8.76	0.16	06	0.02	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.04	N	021820	500	50 억	205526	N	N	0	N	N
45	20240524	130325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8300	-60	5	-0.72	12786110	1540	5.61	8360	8380	8260	10860	5860	8360	8302.67	2.06	-137	8540	8450	8330	8240	8120	8495	8285	50	2500	500	5850	10	1	10000000	830	-8.75	0.16	06	0.02	-949.00	51131.00	9700	20240219	-14.43	5820	20231114	42.61	9700	-14.43	20240219	6010	38.10	20240119	9700	-14.43	20240219	5820	42.61	20231114	0.04	N	021820	500	50 억	205526	N	N	0	N	N
46	20240524	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8290	-70	5	-0.84	10415030	1254	4.57	8360	8380	8260	10860	5860	8360	8305.45	2.06	-137	8540	8450	8330	8240	8120	8495	8285	50	2500	500	5850	10	1	10000000	829	-8.74	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.54	5820	20231114	42.44	9700	-14.54	20240219	6010	37.94	20240119	9700	-14.54	20240219	5820	42.44	20231114	0.04	N	021820	500	50 억	205526	N	N	0	N	N
47	20240524	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8300	-60	5	-0.72	8011200	964	3.51	8360	8380	8260	10860	5860	8360	8310.37	2.06	-137	8540	8450	8330	8240	8120	8495	8285	50	2500	500	5850	10	1	10000000	830	-8.75	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.43	5820	20231114	42.61	9700	-14.43	20240219	6010	38.10	20240119	9700	-14.43	20240219	5820	42.61	20231114	0.04	N	021820	500	50 억	205526	N	N	0	N	N
48	20240524	100327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8290	-70	5	-0.84	4528550	544	1.98	8360	8380	8260	10860	5860	8360	8324.54	2.06	-34	8540	8450	8330	8240	8120	8495	8285	50	2500	500	5850	10	1	10000000	829	-8.74	0.16	06	0.01	-949.00	51131.00	9700	20240219	-14.54	5820	20231114	42.44	9700	-14.54	20240219	6010	37.94	20240119	9700	-14.54	20240219	5820	42.44	20231114	0.04	N	021820	500	50 억	205526	N	N	0	N	N
49	20240524	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8360	0	3	0.00	8360	1	0.00	8360	8360	8360	10860	5860	8360	8360.00	2.06	0	8540	8450	8330	8240	8120	8495	8285	50	2500	500	5850	10	1	10000000	836	-8.81	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.81	5820	20231114	43.64	9700	-13.81	20240219	6010	39.10	20240119	9700	-13.81	20240219	5820	43.64	20231114	0.04	N	021820	500	50 억	205526	N	N	0	N	N
50	20240523	160323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8360	20	2	0.24	229055450	27446	290.03	8340	8420	8210	10840	5840	8340	8345.68	2.03	917	8466	8402	8316	8252	8166	8435	8285	50	2500	500	5830	10	1	10000000	836	-8.81	0.16	06	0.27	-949.00	51131.00	9700	20240219	-13.81	5820	20231114	43.64	9700	-13.81	20240219	6010	39.10	20240119	9700	-13.81	20240219	5820	43.64	20231114	0.04	N	021820	500	50 억	202931	N	N	0	N	N
51	20240523	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8330	-10	5	-0.12	225243470	26988	285.19	8340	8420	8210	10840	5840	8340	8346.06	2.03	1001	8466	8402	8316	8252	8166	8435	8285	50	2500	500	5830	10	1	10000000	833	-8.78	0.16	06	0.27	-949.00	51131.00	9700	20240219	-14.12	5820	20231114	43.13	9700	-14.12	20240219	6010	38.60	20240119	9700	-14.12	20240219	5820	43.13	20231114	0.04	N	021820	500	50 억	202931	N	N	0	N	N
52	20240523	140327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8330	-10	5	-0.12	219712540	26324	278.18	8340	8420	8210	10840	5840	8340	8346.47	2.03	1308	8466	8402	8316	8252	8166	8435	8285	50	2500	500	5830	10	1	10000000	833	-8.78	0.16	06	0.26	-949.00	51131.00	9700	20240219	-14.12	5820	20231114	43.13	9700	-14.12	20240219	6010	38.60	20240119	9700	-14.12	20240219	5820	43.13	20231114	0.04	N	021820	500	50 억	202931	N	N	0	N	N
53	20240523	130326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8320	-20	5	-0.24	108750810	13039	137.79	8340	8400	8210	10840	5840	8340	8340.43	2.03	-925	8466	8402	8316	8252	8166	8435	8285	50	2500	500	5830	10	1	10000000	832	-8.77	0.16	06	0.13	-949.00	51131.00	9700	20240219	-14.23	5820	20231114	42.96	9700	-14.23	20240219	6010	38.44	20240119	9700	-14.23	20240219	5820	42.96	20231114	0.04	N	021820	500	50 억	202931	N	N	0	N	N
54	20240523	120324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8290	-50	5	-0.60	75451370	9060	95.74	8340	8400	8210	10840	5840	8340	8327.97	2.03	-639	8466	8402	8316	8252	8166	8435	8285	50	2500	500	5830	10	1	10000000	829	-8.74	0.16	06	0.09	-949.00	51131.00	9700	20240219	-14.54	5820	20231114	42.44	9700	-14.54	20240219	6010	37.94	20240119	9700	-14.54	20240219	5820	42.44	20231114	0.04	N	021820	500	50 억	202931	N	N	0	N	N
55	20240523	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8280	-60	5	-0.72	63290270	7594	80.25	8340	8400	8210	10840	5840	8340	8334.25	2.03	-130	8466	8402	8316	8252	8166	8435	8285	50	2500	500	5830	10	1	10000000	828	-8.72	0.16	06	0.08	-949.00	51131.00	9700	20240219	-14.64	5820	20231114	42.27	9700	-14.64	20240219	6010	37.77	20240119	9700	-14.64	20240219	5820	42.27	20231114	0.04	N	021820	500	50 억	202931	N	N	0	N	N
56	20240523	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8290	-50	5	-0.60	52969950	6347	67.07	8340	8400	8210	10840	5840	8340	8345.67	2.03	157	8466	8402	8316	8252	8166	8435	8285	50	2500	500	5830	10	1	10000000	829	-8.74	0.16	06	0.06	-949.00	51131.00	9700	20240219	-14.54	5820	20231114	42.44	9700	-14.54	20240219	6010	37.94	20240119	9700	-14.54	20240219	5820	42.44	20231114	0.04	N	021820	500	50 억	202931	N	N	0	N	N
57	20240523	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8400	60	2	0.72	33502230	4001	42.28	8340	8400	8310	10840	5840	8340	8373.46	2.03	-47	8466	8402	8316	8252	8166	8435	8285	50	2500	500	5830	10	1	10000000	840	-8.85	0.16	06	0.04	-949.00	51131.00	9700	20240219	-13.40	5820	20231114	44.33	9700	-13.40	20240219	6010	39.77	20240119	9700	-13.40	20240219	5820	44.33	20231114	0.04	N	021820	500	50 억	202931	N	N	0	N	N
58	20240522	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8340	-10	5	-0.12	78803280	9463	99.60	8230	8380	8230	10850	5850	8350	8327.52	2.04	-2377	8530	8440	8310	8220	8090	8375	8155	50	2500	500	5840	10	1	10000000	834	-8.79	0.16	06	0.09	-949.00	51131.00	9700	20240219	-14.02	5820	20231114	43.30	9700	-14.02	20240219	6010	38.77	20240119	9700	-14.02	20240219	5820	43.30	20231114	0.04	N	021820	500	50 억	203574	N	N	5	N	N
59	20240522	150324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8290	-60	5	-0.72	76692750	9209	96.93	8230	8380	8230	10850	5850	8350	8328.02	2.04	-2222	8530	8440	8310	8220	8090	8375	8155	50	2500	500	5840	10	1	10000000	829	-8.74	0.16	06	0.09	-949.00	51131.00	9700	20240219	-14.54	5820	20231114	42.44	9700	-14.54	20240219	6010	37.94	20240119	9700	-14.54	20240219	5820	42.44	20231114	0.04	N	021820	500	50 억	203574	N	N	5	N	N
60	20240522	140323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8270	-80	5	-0.96	66250750	7952	83.70	8230	8380	8230	10850	5850	8350	8331.33	2.04	-1526	8530	8440	8310	8220	8090	8375	8155	50	2500	500	5840	10	1	10000000	827	-8.71	0.16	06	0.08	-949.00	51131.00	9700	20240219	-14.74	5820	20231114	42.10	9700	-14.74	20240219	6010	37.60	20240119	9700	-14.74	20240219	5820	42.10	20231114	0.04	N	021820	500	50 억	203574	N	N	5	N	N
61	20240522	130323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	-90	5	-1.08	62966670	7555	79.52	8230	8380	8230	10850	5850	8350	8334.44	2.04	-1145	8530	8440	8310	8220	8090	8375	8155	50	2500	500	5840	10	1	10000000	826	-8.70	0.16	06	0.08	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.04	N	021820	500	50 억	203574	N	N	5	N	N
62	20240522	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	-90	5	-1.08	59678840	7157	75.33	8230	8380	8230	10850	5850	8350	8338.53	2.04	-747	8530	8440	8310	8220	8090	8375	8155	50	2500	500	5840	10	1	10000000	826	-8.70	0.16	06	0.07	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.04	N	021820	500	50 억	203574	N	N	5	N	N
63	20240522	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8290	-60	5	-0.72	50953200	6102	64.22	8230	8380	8230	10850	5850	8350	8350.25	2.04	-92	8530	8440	8310	8220	8090	8375	8155	50	2500	500	5840	10	1	10000000	829	-8.74	0.16	06	0.06	-949.00	51131.00	9700	20240219	-14.54	5820	20231114	42.44	9700	-14.54	20240219	6010	37.94	20240119	9700	-14.54	20240219	5820	42.44	20231114	0.04	N	021820	500	50 억	203574	N	N	5	N	N
64	20240522	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8350	0	3	0.00	46950710	5620	59.15	8230	8380	8230	10850	5850	8350	8354.22	2.04	131	8530	8440	8310	8220	8090	8375	8155	50	2500	500	5840	10	1	10000000	835	-8.80	0.16	06	0.06	-949.00	51131.00	9700	20240219	-13.92	5820	20231114	43.47	9700	-13.92	20240219	6010	38.94	20240119	9700	-13.92	20240219	5820	43.47	20231114	0.04	N	021820	500	50 억	203574	N	N	5	N	N
65	20240522	090324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8360	10	2	0.12	16209880	1942	20.44	8230	8360	8230	10850	5850	8350	8347.00	2.04	17	8530	8440	8310	8220	8090	8375	8155	50	2500	500	5840	10	1	10000000	836	-8.81	0.16	06	0.02	-949.00	51131.00	9700	20240219	-13.81	5820	20231114	43.64	9700	-13.81	20240219	6010	39.10	20240119	9700	-13.81	20240219	5820	43.64	20231114	0.04	N	021820	500	50 억	203574	N	N	5	N	N
66	20240521	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8350	-10	5	-0.12	78558240	9501	82.14	8360	8400	8180	10860	5860	8360	8268.42	2.05	-2778	8686	8522	8386	8222	8086	8605	8305	50	2500	500	5850	10	1	10000000	835	-8.80	0.16	06	0.10	-949.00	51131.00	9700	20240219	-13.92	5820	20231114	43.47	9700	-13.92	20240219	6010	38.94	20240119	9700	-13.92	20240219	5820	43.47	20231114	0.04	N	021820	500	50 억	204727	N	N	5	N	N
67	20240521	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8250	-110	5	-1.32	70791270	8565	74.05	8360	8400	8180	10860	5860	8360	8265.18	2.05	-2389	8686	8522	8386	8222	8086	8605	8305	50	2500	500	5850	10	1	10000000	825	-8.69	0.16	06	0.09	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.04	N	021820	500	50 억	204727	N	N	8	N	N
68	20240521	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8230	-130	5	-1.56	39972810	4815	41.63	8360	8400	8210	10860	5860	8360	8301.73	2.05	-1989	8686	8522	8386	8222	8086	8605	8305	50	2500	500	5850	10	1	10000000	823	-8.67	0.16	06	0.05	-949.00	51131.00	9700	20240219	-15.15	5820	20231114	41.41	9700	-15.15	20240219	6010	36.94	20240119	9700	-15.15	20240219	5820	41.41	20231114	0.04	N	021820	500	50 억	204727	N	N	8	N	N
69	20240521	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8210	-150	5	-1.79	34020370	4091	35.37	8360	8400	8210	10860	5860	8360	8315.91	2.05	-1556	8686	8522	8386	8222	8086	8605	8305	50	2500	500	5850	10	1	10000000	821	-8.65	0.16	06	0.04	-949.00	51131.00	9700	20240219	-15.36	5820	20231114	41.07	9700	-15.36	20240219	6010	36.61	20240119	9700	-15.36	20240219	5820	41.07	20231114	0.04	N	021820	500	50 억	204727	N	N	8	N	N
70	20240521	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8250	-110	5	-1.32	30251930	3634	31.42	8360	8400	8250	10860	5860	8360	8324.69	2.05	-1129	8686	8522	8386	8222	8086	8605	8305	50	2500	500	5850	10	1	10000000	825	-8.69	0.16	06	0.04	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.04	N	021820	500	50 억	204727	N	N	8	N	N
71	20240521	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8250	-110	5	-1.32	25213480	3024	26.14	8360	8400	8250	10860	5860	8360	8337.79	2.05	-1072	8686	8522	8386	8222	8086	8605	8305	50	2500	500	5850	10	1	10000000	825	-8.69	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.95	5820	20231114	41.75	9700	-14.95	20240219	6010	37.27	20240119	9700	-14.95	20240219	5820	41.75	20231114	0.04	N	021820	500	50 억	204727	N	N	8	N	N
72	20240521	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	-50	5	-0.60	15134820	1810	15.65	8360	8400	8310	10860	5860	8360	8361.78	2.05	-251	8686	8522	8386	8222	8086	8605	8305	50	2500	500	5850	10	1	10000000	831	-8.76	0.16	06	0.02	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.04	N	021820	500	50 억	204727	N	N	8	N	N
73	20240521	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8360	0	3	0.00	2198680	263	2.27	8360	8360	8360	10860	5860	8360	8360.00	2.05	0	8686	8522	8386	8222	8086	8605	8305	50	2500	500	5850	10	1	10000000	836	-8.81	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.81	5820	20231114	43.64	9700	-13.81	20240219	6010	39.10	20240119	9700	-13.81	20240219	5820	43.64	20231114	0.04	N	021820	500	50 억	204727	N	N	8	N	N
74	20240517	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8360	10	2	0.12	243000140	29240	395.14	8400	8410	8200	10850	5850	8350	8310.54	2.07	-1578	8516	8432	8296	8212	8076	8365	8145	50	2500	500	5840	10	1	10000000	836	-8.81	0.16	06	0.29	-949.00	51131.00	9700	20240219	-13.81	5820	20231114	43.64	9700	-13.81	20240219	6010	39.10	20240119	9700	-13.81	20240219	5820	43.64	20231114	0.04	N	021820	500	50 억	207172	N	N	11	N	N
75	20240517	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8320	-30	5	-0.36	224834380	27069	365.80	8400	8410	8200	10850	5850	8350	8305.97	2.07	-1536	8516	8432	8296	8212	8076	8365	8145	50	2500	500	5840	10	1	10000000	832	-8.77	0.16	06	0.27	-949.00	51131.00	9700	20240219	-14.23	5820	20231114	42.96	9700	-14.23	20240219	6010	38.44	20240119	9700	-14.23	20240219	5820	42.96	20231114	0.04	N	021820	500	50 억	207172	N	N	11	N	N
76	20240517	140319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8350	0	3	0.00	199886680	24078	325.38	8400	8410	8200	10850	5850	8350	8301.63	2.07	-1597	8516	8432	8296	8212	8076	8365	8145	50	2500	500	5840	10	1	10000000	835	-8.80	0.16	06	0.24	-949.00	51131.00	9700	20240219	-13.92	5820	20231114	43.47	9700	-13.92	20240219	6010	38.94	20240119	9700	-13.92	20240219	5820	43.47	20231114	0.04	N	021820	500	50 억	207172	N	N	11	N	N
77	20240517	130318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8290	-60	5	-0.72	142153370	17171	232.04	8400	8410	8200	10850	5850	8350	8278.69	2.07	-1781	8516	8432	8296	8212	8076	8365	8145	50	2500	500	5840	10	1	10000000	829	-8.74	0.16	06	0.17	-949.00	51131.00	9700	20240219	-14.54	5820	20231114	42.44	9700	-14.54	20240219	6010	37.94	20240119	9700	-14.54	20240219	5820	42.44	20231114	0.04	N	021820	500	50 억	207172	N	N	11	N	N
78	20240517	120319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	-90	5	-1.08	136841080	16530	223.38	8400	8410	8200	10850	5850	8350	8278.35	2.07	-1805	8516	8432	8296	8212	8076	8365	8145	50	2500	500	5840	10	1	10000000	826	-8.70	0.16	06	0.17	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.04	N	021820	500	50 억	207172	N	N	11	N	N
79	20240517	110319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	-40	5	-0.48	65337500	7846	106.03	8400	8410	8270	10850	5850	8350	8327.49	2.07	-2103	8516	8432	8296	8212	8076	8365	8145	50	2500	500	5840	10	1	10000000	831	-8.76	0.16	06	0.08	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.04	N	021820	500	50 억	207172	N	N	11	N	N
80	20240517	100317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8300	-50	5	-0.60	59232030	7111	96.09	8400	8410	8270	10850	5850	8350	8329.63	2.07	-1755	8516	8432	8296	8212	8076	8365	8145	50	2500	500	5840	10	1	10000000	830	-8.75	0.16	06	0.07	-949.00	51131.00	9700	20240219	-14.43	5820	20231114	42.61	9700	-14.43	20240219	6010	38.10	20240119	9700	-14.43	20240219	5820	42.61	20231114	0.04	N	021820	500	50 억	207172	N	N	11	N	N
81	20240517	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8400	50	2	0.60	1839600	219	2.96	8400	8400	8400	10850	5850	8350	8400.00	2.07	-27	8516	8432	8296	8212	8076	8365	8145	50	2500	500	5840	10	1	10000000	840	-8.85	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.40	5820	20231114	44.33	9700	-13.40	20240219	6010	39.77	20240119	9700	-13.40	20240219	5820	44.33	20231114	0.04	N	021820	500	50 억	207172	N	N	11	N	N
82	20240516	160318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8350	130	2	1.58	60874680	7399	107.70	8380	8380	8160	10680	5760	8220	8227.42	2.07	600	8340	8280	8220	8160	8100	8250	8130	50	2460	500	5750	10	1	10000000	835	-8.80	0.16	06	0.07	-949.00	51131.00	9700	20240219	-13.92	5820	20231114	43.47	9700	-13.92	20240219	6010	38.94	20240119	9700	-13.92	20240219	5820	43.47	20231114	0.04	N	021820	500	50 억	206574	N	N	11	N	N
83	20240516	150316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8170	-50	5	-0.61	59223990	7199	104.79	8380	8380	8160	10680	5760	8220	8226.70	2.07	556	8340	8280	8220	8160	8100	8250	8130	50	2460	500	5750	10	1	10000000	817	-8.61	0.16	06	0.07	-949.00	51131.00	9700	20240219	-15.77	5820	20231114	40.38	9700	-15.77	20240219	6010	35.94	20240119	9700	-15.77	20240219	5820	40.38	20231114	0.04	N	021820	500	50 억	206574	N	N	11	N	N
84	20240516	140319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8180	-40	5	-0.49	54715960	6648	96.77	8380	8380	8160	10680	5760	8220	8230.44	2.07	502	8340	8280	8220	8160	8100	8250	8130	50	2460	500	5750	10	1	10000000	818	-8.62	0.16	06	0.07	-949.00	51131.00	9700	20240219	-15.67	5820	20231114	40.55	9700	-15.67	20240219	6010	36.11	20240119	9700	-15.67	20240219	5820	40.55	20231114	0.04	N	021820	500	50 억	206574	N	N	11	N	N
85	20240516	130319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8220	0	3	0.00	52191970	6340	92.29	8380	8380	8160	10680	5760	8220	8232.17	2.07	504	8340	8280	8220	8160	8100	8250	8130	50	2460	500	5750	10	1	10000000	822	-8.66	0.16	06	0.06	-949.00	51131.00	9700	20240219	-15.26	5820	20231114	41.24	9700	-15.26	20240219	6010	36.77	20240119	9700	-15.26	20240219	5820	41.24	20231114	0.04	N	021820	500	50 억	206574	N	N	11	N	N
86	20240516	120317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8220	0	3	0.00	49717490	6039	87.90	8380	8380	8160	10680	5760	8220	8232.74	2.07	504	8340	8280	8220	8160	8100	8250	8130	50	2460	500	5750	10	1	10000000	822	-8.66	0.16	06	0.06	-949.00	51131.00	9700	20240219	-15.26	5820	20231114	41.24	9700	-15.26	20240219	6010	36.77	20240119	9700	-15.26	20240219	5820	41.24	20231114	0.04	N	021820	500	50 억	206574	N	N	11	N	N
87	20240516	110316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8220	0	3	0.00	45155100	5484	79.83	8380	8380	8160	10680	5760	8220	8233.97	2.07	511	8340	8280	8220	8160	8100	8250	8130	50	2460	500	5750	10	1	10000000	822	-8.66	0.16	06	0.05	-949.00	51131.00	9700	20240219	-15.26	5820	20231114	41.24	9700	-15.26	20240219	6010	36.77	20240119	9700	-15.26	20240219	5820	41.24	20231114	0.04	N	021820	500	50 억	206574	N	N	11	N	N
88	20240516	100317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8280	60	2	0.73	24395190	2966	43.17	8380	8380	8160	10680	5760	8220	8224.95	2.07	-11	8340	8280	8220	8160	8100	8250	8130	50	2460	500	5750	10	1	10000000	828	-8.72	0.16	06	0.03	-949.00	51131.00	9700	20240219	-14.64	5820	20231114	42.27	9700	-14.64	20240219	6010	37.77	20240119	9700	-14.64	20240219	5820	42.27	20231114	0.04	N	021820	500	50 억	206574	N	N	11	N	N
89	20240516	090317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8380	160	2	1.95	16760	2	0.03	8380	8380	8380	10680	5760	8220	8380.00	2.07	-2	8340	8280	8220	8160	8100	8250	8130	50	2460	500	5750	10	1	10000000	838	-8.83	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.61	5820	20231114	43.99	9700	-13.61	20240219	6010	39.43	20240119	9700	-13.61	20240219	5820	43.99	20231114	0.04	N	021820	500	50 억	206574	N	N	11	N	N
90	20240514	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8220	20	2	0.24	56363240	6870	89.60	8280	8280	8160	10660	5740	8200	8204.26	2.07	-218	8440	8320	8240	8120	8040	8280	8080	50	2460	500	5740	10	1	10000000	822	-8.66	0.16	06	0.07	-949.00	51131.00	9700	20240219	-15.26	5820	20231114	41.24	9700	-15.26	20240219	6010	36.77	20240119	9700	-15.26	20240219	5820	41.24	20231114	0.04	N	021820	500	50 억	206785	N	N	11	N	N
91	20240514	150321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8210	10	2	0.12	47116640	5748	74.97	8280	8280	8160	10660	5740	8200	8197.05	2.07	-211	8440	8320	8240	8120	8040	8280	8080	50	2460	500	5740	10	1	10000000	821	-8.65	0.16	06	0.06	-949.00	51131.00	9700	20240219	-15.36	5820	20231114	41.07	9700	-15.36	20240219	6010	36.61	20240119	9700	-15.36	20240219	5820	41.07	20231114	0.04	N	021820	500	50 억	206785	N	N	17	N	N
92	20240514	140320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8200	0	3	0.00	36485960	4452	58.07	8280	8280	8160	10660	5740	8200	8195.41	2.07	-179	8440	8320	8240	8120	8040	8280	8080	50	2460	500	5740	10	1	10000000	820	-8.64	0.16	06	0.04	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.04	N	021820	500	50 억	206785	N	N	17	N	N
93	20240514	130320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8170	-30	5	-0.37	28673940	3497	45.61	8280	8280	8170	10660	5740	8200	8199.58	2.07	-147	8440	8320	8240	8120	8040	8280	8080	50	2460	500	5740	10	1	10000000	817	-8.61	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.77	5820	20231114	40.38	9700	-15.77	20240219	6010	35.94	20240119	9700	-15.77	20240219	5820	40.38	20231114	0.04	N	021820	500	50 억	206785	N	N	17	N	N
94	20240514	120320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8200	0	3	0.00	13599310	1657	21.61	8280	8280	8190	10660	5740	8200	8207.19	2.07	-148	8440	8320	8240	8120	8040	8280	8080	50	2460	500	5740	10	1	10000000	820	-8.64	0.16	06	0.02	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.04	N	021820	500	50 억	206785	N	N	17	N	N
95	20240514	110319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8200	0	3	0.00	9818030	1196	15.60	8280	8280	8190	10660	5740	8200	8209.06	2.07	-129	8440	8320	8240	8120	8040	8280	8080	50	2460	500	5740	10	1	10000000	820	-8.64	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.04	N	021820	500	50 억	206785	N	N	17	N	N
96	20240514	100319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8240	40	2	0.49	468650	57	0.74	8280	8280	8210	10660	5740	8200	8221.93	2.07	-50	8440	8320	8240	8120	8040	8280	8080	50	2460	500	5740	10	1	10000000	824	-8.68	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.05	5820	20231114	41.58	9700	-15.05	20240219	6010	37.10	20240119	9700	-15.05	20240219	5820	41.58	20231114	0.04	N	021820	500	50 억	206785	N	N	17	N	N
97	20240514	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8280	80	2	0.98	8280	1	0.01	8280	8280	8280	10660	5740	8200	8280.00	2.07	0	8440	8320	8240	8120	8040	8280	8080	50	2460	500	5740	10	1	10000000	828	-8.72	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.64	5820	20231114	42.27	9700	-14.64	20240219	6010	37.77	20240119	9700	-14.64	20240219	5820	42.27	20231114	0.04	N	021820	500	50 억	206785	N	N	17	N	N
98	20240513	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8200	-60	5	-0.73	62794510	7667	61.01	8240	8360	8160	10730	5790	8260	8190.23	2.07	-570	8360	8310	8240	8190	8120	8335	8215	50	2470	500	5780	10	1	10000000	820	-8.64	0.16	06	0.08	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.04	N	021820	500	50 억	207308	N	N	17	N	N
99	20240513	150320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8190	-70	5	-0.85	53820570	6572	52.30	8240	8360	8160	10730	5790	8260	8189.37	2.07	-543	8360	8310	8240	8190	8120	8335	8215	50	2470	500	5780	10	1	10000000	819	-8.63	0.16	06	0.07	-949.00	51131.00	9700	20240219	-15.57	5820	20231114	40.72	9700	-15.57	20240219	6010	36.27	20240119	9700	-15.57	20240219	5820	40.72	20231114	0.04	N	021820	500	50 억	207308	N	N	14	N	N
100	20240513	140319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8170	-90	5	-1.09	43893190	5358	42.64	8240	8360	8160	10730	5790	8260	8192.08	2.07	-127	8360	8310	8240	8190	8120	8335	8215	50	2470	500	5780	10	1	10000000	817	-8.61	0.16	06	0.05	-949.00	51131.00	9700	20240219	-15.77	5820	20231114	40.38	9700	-15.77	20240219	6010	35.94	20240119	9700	-15.77	20240219	5820	40.38	20231114	0.04	N	021820	500	50 억	207308	N	N	14	N	N
101	20240513	130318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8170	-90	5	-1.09	32317100	3942	31.37	8240	8360	8170	10730	5790	8260	8198.15	2.07	-38	8360	8310	8240	8190	8120	8335	8215	50	2470	500	5780	10	1	10000000	817	-8.61	0.16	06	0.04	-949.00	51131.00	9700	20240219	-15.77	5820	20231114	40.38	9700	-15.77	20240219	6010	35.94	20240119	9700	-15.77	20240219	5820	40.38	20231114	0.04	N	021820	500	50 억	207308	N	N	14	N	N
102	20240513	120320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8200	-60	5	-0.73	24239640	2954	23.51	8240	8360	8180	10730	5790	8260	8205.70	2.07	-35	8360	8310	8240	8190	8120	8335	8215	50	2470	500	5780	10	1	10000000	820	-8.64	0.16	06	0.03	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.04	N	021820	500	50 억	207308	N	N	14	N	N
103	20240513	110319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8180	-80	5	-0.97	8042950	979	7.79	8240	8360	8180	10730	5790	8260	8215.47	2.07	-16	8360	8310	8240	8190	8120	8335	8215	50	2470	500	5780	10	1	10000000	818	-8.62	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.67	5820	20231114	40.55	9700	-15.67	20240219	6010	36.11	20240119	9700	-15.67	20240219	5820	40.55	20231114	0.04	N	021820	500	50 억	207308	N	N	14	N	N
104	20240513	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8230	-30	5	-0.36	4060300	493	3.92	8240	8360	8220	10730	5790	8260	8235.90	2.07	101	8360	8310	8240	8190	8120	8335	8215	50	2470	500	5780	10	1	10000000	823	-8.67	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.15	5820	20231114	41.41	9700	-15.15	20240219	6010	36.94	20240119	9700	-15.15	20240219	5820	41.41	20231114	0.04	N	021820	500	50 억	207308	N	N	14	N	N
105	20240513	090320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8350	90	2	1.09	2060210	250	1.99	8240	8360	8220	10730	5790	8260	8240.84	2.07	110	8360	8310	8240	8190	8120	8335	8215	50	2470	500	5780	10	1	10000000	835	-8.80	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.92	5820	20231114	43.47	9700	-13.92	20240219	6010	38.94	20240119	9700	-13.92	20240219	5820	43.47	20231114	0.04	N	021820	500	50 억	207308	N	N	14	N	N
106	20240510	160312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	60	2	0.73	103236880	12566	112.86	8210	8290	8170	10660	5740	8200	8215.57	2.07	941	8266	8232	8166	8132	8066	8250	8150	50	2460	500	5740	10	1	10000000	826	-8.70	0.16	06	0.13	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.04	N	021820	500	50 억	206824	N	N	14	N	N
107	20240510	150313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	60	2	0.73	97595520	11883	106.73	8210	8290	8170	10660	5740	8200	8213.04	2.07	306	8266	8232	8166	8132	8066	8250	8150	50	2460	500	5740	10	1	10000000	826	-8.70	0.16	06	0.12	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.04	N	021820	500	50 억	206824	N	N	0	N	N
108	20240510	140314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8210	10	2	0.12	81719940	9957	89.43	8210	8290	8170	10660	5740	8200	8207.29	2.07	507	8266	8232	8166	8132	8066	8250	8150	50	2460	500	5740	10	1	10000000	821	-8.65	0.16	06	0.10	-949.00	51131.00	9700	20240219	-15.36	5820	20231114	41.07	9700	-15.36	20240219	6010	36.61	20240119	9700	-15.36	20240219	5820	41.07	20231114	0.04	N	021820	500	50 억	206824	N	N	0	N	N
109	20240510	130312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8230	30	2	0.37	36696620	4466	40.11	8210	8290	8170	10660	5740	8200	8216.89	2.07	147	8266	8232	8166	8132	8066	8250	8150	50	2460	500	5740	10	1	10000000	823	-8.67	0.16	06	0.04	-949.00	51131.00	9700	20240219	-15.15	5820	20231114	41.41	9700	-15.15	20240219	6010	36.94	20240119	9700	-15.15	20240219	5820	41.41	20231114	0.04	N	021820	500	50 억	206824	N	N	0	N	N
110	20240510	120311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8220	20	2	0.24	19591560	2390	21.47	8210	8230	8170	10660	5740	8200	8197.31	2.07	155	8266	8232	8166	8132	8066	8250	8150	50	2460	500	5740	10	1	10000000	822	-8.66	0.16	06	0.02	-949.00	51131.00	9700	20240219	-15.26	5820	20231114	41.24	9700	-15.26	20240219	6010	36.77	20240119	9700	-15.26	20240219	5820	41.24	20231114	0.04	N	021820	500	50 억	206824	N	N	0	N	N
111	20240510	110311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8230	30	2	0.37	10897790	1330	11.95	8210	8230	8170	10660	5740	8200	8193.83	2.07	156	8266	8232	8166	8132	8066	8250	8150	50	2460	500	5740	10	1	10000000	823	-8.67	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.15	5820	20231114	41.41	9700	-15.15	20240219	6010	36.94	20240119	9700	-15.15	20240219	5820	41.41	20231114	0.04	N	021820	500	50 억	206824	N	N	0	N	N
112	20240510	100312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8220	20	2	0.24	3494040	427	3.84	8210	8230	8170	10660	5740	8200	8182.76	2.07	1	8266	8232	8166	8132	8066	8250	8150	50	2460	500	5740	10	1	10000000	822	-8.66	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.26	5820	20231114	41.24	9700	-15.26	20240219	6010	36.77	20240119	9700	-15.26	20240219	5820	41.24	20231114	0.04	N	021820	500	50 억	206824	N	N	0	N	N
113	20240510	090313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8210	10	2	0.12	155990	19	0.17	8210	8210	8210	10660	5740	8200	8210.00	2.07	18	8266	8232	8166	8132	8066	8250	8150	50	2460	500	5740	10	1	10000000	821	-8.65	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.36	5820	20231114	41.07	9700	-15.36	20240219	6010	36.61	20240119	9700	-15.36	20240219	5820	41.07	20231114	0.04	N	021820	500	50 억	206824	N	N	0	N	N
114	20240509	160317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8200	60	2	0.74	91008040	11134	177.38	8140	8200	8100	10580	5700	8140	8173.89	2.06	714	8280	8210	8130	8060	7980	8170	8020	50	2440	500	5690	10	1	10000000	820	-8.64	0.16	06	0.11	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.04	N	021820	500	50 억	206117	N	N	0	N	N
115	20240509	150318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8170	30	2	0.37	69729070	8539	136.04	8140	8200	8100	10580	5700	8140	8165.95	2.06	714	8280	8210	8130	8060	7980	8170	8020	50	2440	500	5690	10	1	10000000	817	-8.61	0.16	06	0.09	-949.00	51131.00	9700	20240219	-15.77	5820	20231114	40.38	9700	-15.77	20240219	6010	35.94	20240119	9700	-15.77	20240219	5820	40.38	20231114	0.04	N	021820	500	50 억	206117	N	N	0	N	N
116	20240509	140313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8200	60	2	0.74	42085120	5153	82.09	8140	8200	8100	10580	5700	8140	8167.11	2.06	588	8280	8210	8130	8060	7980	8170	8020	50	2440	500	5690	10	1	10000000	820	-8.64	0.16	06	0.05	-949.00	51131.00	9700	20240219	-15.46	5820	20231114	40.89	9700	-15.46	20240219	6010	36.44	20240119	9700	-15.46	20240219	5820	40.89	20231114	0.04	N	021820	500	50 억	206117	N	N	0	N	N
117	20240509	130313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8180	40	2	0.49	29450300	3608	57.48	8140	8190	8100	10580	5700	8140	8162.50	2.06	422	8280	8210	8130	8060	7980	8170	8020	50	2440	500	5690	10	1	10000000	818	-8.62	0.16	06	0.04	-949.00	51131.00	9700	20240219	-15.67	5820	20231114	40.55	9700	-15.67	20240219	6010	36.11	20240119	9700	-15.67	20240219	5820	40.55	20231114	0.04	N	021820	500	50 억	206117	N	N	0	N	N
118	20240509	120313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8180	40	2	0.49	19796480	2427	38.66	8140	8190	8100	10580	5700	8140	8156.77	2.06	256	8280	8210	8130	8060	7980	8170	8020	50	2440	500	5690	10	1	10000000	818	-8.62	0.16	06	0.02	-949.00	51131.00	9700	20240219	-15.67	5820	20231114	40.55	9700	-15.67	20240219	6010	36.11	20240119	9700	-15.67	20240219	5820	40.55	20231114	0.04	N	021820	500	50 억	206117	N	N	0	N	N
119	20240509	110307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8190	50	2	0.61	11889220	1460	23.26	8140	8190	8100	10580	5700	8140	8143.30	2.06	179	8280	8210	8130	8060	7980	8170	8020	50	2440	500	5690	10	1	10000000	819	-8.63	0.16	06	0.01	-949.00	51131.00	9700	20240219	-15.57	5820	20231114	40.72	9700	-15.57	20240219	6010	36.27	20240119	9700	-15.57	20240219	5820	40.72	20231114	0.04	N	021820	500	50 억	206117	N	N	0	N	N
120	20240509	100309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8140	0	3	0.00	7203900	887	14.13	8140	8170	8100	10580	5700	8140	8121.65	2.06	175	8280	8210	8130	8060	7980	8170	8020	50	2440	500	5690	10	1	10000000	814	-8.58	0.16	06	0.01	-949.00	51131.00	9700	20240219	-16.08	5820	20231114	39.86	9700	-16.08	20240219	6010	35.44	20240119	9700	-16.08	20240219	5820	39.86	20231114	0.04	N	021820	500	50 억	206117	N	N	0	N	N
121	20240509	090308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8160	20	2	0.25	2507140	308	4.91	8140	8160	8140	10580	5700	8140	8140.06	2.06	-7	8280	8210	8130	8060	7980	8170	8020	50	2440	500	5690	10	1	10000000	816	-8.60	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.88	5820	20231114	40.21	9700	-15.88	20240219	6010	35.77	20240119	9700	-15.88	20240219	5820	40.21	20231114	0.04	N	021820	500	50 억	206117	N	N	0	N	N
122	20240508	160308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8140	90	2	1.12	50956650	6277	57.62	8200	8200	8050	10460	5640	8050	8117.99	2.06	-308	8223	8136	8073	7986	7923	8105	7955	50	2410	500	5630	10	1	10000000	814	-8.58	0.16	06	0.06	-949.00	51131.00	9700	20240219	-16.08	5820	20231114	39.86	9700	-16.08	20240219	6010	35.44	20240119	9700	-16.08	20240219	5820	39.86	20231114	0.04	N	021820	500	50 억	206435	N	N	0	N	N
123	20240508	150310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8110	60	2	0.75	49917760	6149	56.45	8200	8200	8050	10460	5640	8050	8118.03	2.06	-411	8223	8136	8073	7986	7923	8105	7955	50	2410	500	5630	10	1	10000000	811	-8.55	0.16	06	0.06	-949.00	51131.00	9700	20240219	-16.39	5820	20231114	39.35	9700	-16.39	20240219	6010	34.94	20240119	9700	-16.39	20240219	5820	39.35	20231114	0.04	N	021820	500	50 억	206435	N	N	0	N	N
124	20240508	140306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8140	90	2	1.12	49260850	6068	55.71	8200	8200	8050	10460	5640	8050	8118.14	2.06	-411	8223	8136	8073	7986	7923	8105	7955	50	2410	500	5630	10	1	10000000	814	-8.58	0.16	06	0.06	-949.00	51131.00	9700	20240219	-16.08	5820	20231114	39.86	9700	-16.08	20240219	6010	35.44	20240119	9700	-16.08	20240219	5820	39.86	20231114	0.04	N	021820	500	50 억	206435	N	N	0	N	N
125	20240508	130305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8120	70	2	0.87	43978810	5417	49.73	8200	8200	8050	10460	5640	8050	8118.67	2.06	-411	8223	8136	8073	7986	7923	8105	7955	50	2410	500	5630	10	1	10000000	812	-8.56	0.16	06	0.05	-949.00	51131.00	9700	20240219	-16.29	5820	20231114	39.52	9700	-16.29	20240219	6010	35.11	20240119	9700	-16.29	20240219	5820	39.52	20231114	0.04	N	021820	500	50 억	206435	N	N	0	N	N
126	20240508	120307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8160	110	2	1.37	31648220	3898	35.78	8200	8200	8050	10460	5640	8050	8119.09	2.06	-373	8223	8136	8073	7986	7923	8105	7955	50	2410	500	5630	10	1	10000000	816	-8.60	0.16	06	0.04	-949.00	51131.00	9700	20240219	-15.88	5820	20231114	40.21	9700	-15.88	20240219	6010	35.77	20240119	9700	-15.88	20240219	5820	40.21	20231114	0.04	N	021820	500	50 억	206435	N	N	0	N	N
127	20240508	110335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8150	100	2	1.24	29307530	3611	33.15	8200	8200	8050	10460	5640	8050	8116.18	2.06	-373	8223	8136	8073	7986	7923	8105	7955	50	2410	500	5630	10	1	10000000	815	-8.59	0.16	06	0.04	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.04	N	021820	500	50 억	206435	N	N	0	N	N
128	20240508	100312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8070	20	2	0.25	13204270	1629	14.95	8200	8200	8050	10460	5640	8050	8105.75	2.06	-325	8223	8136	8073	7986	7923	8105	7955	50	2410	500	5630	10	1	10000000	807	-8.50	0.16	06	0.02	-949.00	51131.00	9700	20240219	-16.80	5820	20231114	38.66	9700	-16.80	20240219	6010	34.28	20240119	9700	-16.80	20240219	5820	38.66	20231114	0.04	N	021820	500	50 억	206435	N	N	0	N	N
129	20240508	090308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8050	0	3	0.00	2939760	360	3.30	8200	8200	8050	10460	5640	8050	8166.00	2.06	-77	8223	8136	8073	7986	7923	8105	7955	50	2410	500	5630	10	1	10000000	805	-8.48	0.16	06	0.00	-949.00	51131.00	9700	20240219	-17.01	5820	20231114	38.32	9700	-17.01	20240219	6010	33.94	20240119	9700	-17.01	20240219	5820	38.32	20231114	0.04	N	021820	500	50 억	206435	N	N	0	N	N
130	20240503	160314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8080	-50	5	-0.62	49615180	6146	94.38	8130	8260	8030	10560	5700	8130	8072.76	2.08	536	8316	8222	8106	8012	7896	8270	8060	50	2430	500	5690	10	1	10000000	808	-8.51	0.16	06	0.06	-949.00	51131.00	9700	20240219	-16.70	5820	20231114	38.83	9700	-16.70	20240219	6010	34.44	20240119	9700	-16.70	20240219	5820	38.83	20231114	0.04	N	021820	500	50 억	207880	N	N	1	N	N
131	20240503	150314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8080	-50	5	-0.62	48653690	6027	92.55	8130	8260	8030	10560	5700	8130	8072.62	2.08	529	8316	8222	8106	8012	7896	8270	8060	50	2430	500	5690	10	1	10000000	808	-8.51	0.16	06	0.06	-949.00	51131.00	9700	20240219	-16.70	5820	20231114	38.83	9700	-16.70	20240219	6010	34.44	20240119	9700	-16.70	20240219	5820	38.83	20231114	0.04	N	021820	500	50 억	207880	N	N	12	N	N
132	20240503	140314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8060	-70	5	-0.86	25259500	3117	47.87	8130	8260	8060	10560	5700	8130	8103.79	2.08	-234	8316	8222	8106	8012	7896	8270	8060	50	2430	500	5690	10	1	10000000	806	-8.49	0.16	06	0.03	-949.00	51131.00	9700	20240219	-16.91	5820	20231114	38.49	9700	-16.91	20240219	6010	34.11	20240119	9700	-16.91	20240219	5820	38.49	20231114	0.04	N	021820	500	50 억	207880	N	N	12	N	N
133	20240503	130314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8110	-20	5	-0.25	13720060	1687	25.91	8130	8260	8090	10560	5700	8130	8132.82	2.08	-190	8316	8222	8106	8012	7896	8270	8060	50	2430	500	5690	10	1	10000000	811	-8.55	0.16	06	0.02	-949.00	51131.00	9700	20240219	-16.39	5820	20231114	39.35	9700	-16.39	20240219	6010	34.94	20240119	9700	-16.39	20240219	5820	39.35	20231114	0.04	N	021820	500	50 억	207880	N	N	12	N	N
134	20240503	120314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8110	-20	5	-0.25	13249850	1629	25.02	8130	8260	8100	10560	5700	8130	8133.73	2.08	-190	8316	8222	8106	8012	7896	8270	8060	50	2430	500	5690	10	1	10000000	811	-8.55	0.16	06	0.02	-949.00	51131.00	9700	20240219	-16.39	5820	20231114	39.35	9700	-16.39	20240219	6010	34.94	20240119	9700	-16.39	20240219	5820	39.35	20231114	0.04	N	021820	500	50 억	207880	N	N	12	N	N
135	20240503	110312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8150	20	2	0.25	2028280	249	3.82	8130	8260	8130	10560	5700	8130	8145.70	2.08	-8	8316	8222	8106	8012	7896	8270	8060	50	2430	500	5690	10	1	10000000	815	-8.59	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.04	N	021820	500	50 억	207880	N	N	12	N	N
136	20240503	100312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8160	30	2	0.37	1237690	152	2.33	8130	8260	8130	10560	5700	8130	8142.70	2.08	22	8316	8222	8106	8012	7896	8270	8060	50	2430	500	5690	10	1	10000000	816	-8.60	0.16	06	0.00	-949.00	51131.00	9700	20240219	-15.88	5820	20231114	40.21	9700	-15.88	20240219	6010	35.77	20240119	9700	-15.88	20240219	5820	40.21	20231114	0.04	N	021820	500	50 억	207880	N	N	12	N	N
137	20240503	090311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8260	130	2	1.60	1049860	129	1.98	8130	8260	8130	10560	5700	8130	8138.45	2.08	26	8316	8222	8106	8012	7896	8270	8060	50	2430	500	5690	10	1	10000000	826	-8.70	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.85	5820	20231114	41.92	9700	-14.85	20240219	6010	37.44	20240119	9700	-14.85	20240219	5820	41.92	20231114	0.04	N	021820	500	50 억	207880	N	N	12	N	N
138	20240502	160310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8130	90	2	1.12	52819860	6512	179.74	8000	8200	7990	10450	5630	8040	8111.16	2.07	584	8226	8132	8066	7972	7906	8100	7940	50	2410	500	5620	10	1	10000000	813	-8.57	0.16	06	0.07	-949.00	51131.00	9700	20240219	-16.19	5820	20231114	39.69	9700	-16.19	20240219	6010	35.27	20240119	9700	-16.19	20240219	5820	39.69	20231114	0.04	N	021820	500	50 억	207310	N	N	12	N	N
139	20240502	150312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8150	110	2	1.37	51356310	6332	174.77	8000	8200	7990	10450	5630	8040	8110.60	2.07	509	8226	8132	8066	7972	7906	8100	7940	50	2410	500	5620	10	1	10000000	815	-8.59	0.16	06	0.06	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.04	N	021820	500	50 억	207310	N	N	0	N	N
140	20240502	140310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8140	100	2	1.24	51291140	6324	174.55	8000	8200	7990	10450	5630	8040	8110.55	2.07	507	8226	8132	8066	7972	7906	8100	7940	50	2410	500	5620	10	1	10000000	814	-8.58	0.16	06	0.06	-949.00	51131.00	9700	20240219	-16.08	5820	20231114	39.86	9700	-16.08	20240219	6010	35.44	20240119	9700	-16.08	20240219	5820	39.86	20231114	0.04	N	021820	500	50 억	207310	N	N	0	N	N
141	20240502	130310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8150	110	2	1.37	50182870	6188	170.80	8000	8200	7990	10450	5630	8040	8109.71	2.07	509	8226	8132	8066	7972	7906	8100	7940	50	2410	500	5620	10	1	10000000	815	-8.59	0.16	06	0.06	-949.00	51131.00	9700	20240219	-15.98	5820	20231114	40.03	9700	-15.98	20240219	6010	35.61	20240119	9700	-15.98	20240219	5820	40.03	20231114	0.04	N	021820	500	50 억	207310	N	N	0	N	N
142	20240502	120309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8160	120	2	1.49	50117640	6180	170.58	8000	8200	7990	10450	5630	8040	8109.65	2.07	504	8226	8132	8066	7972	7906	8100	7940	50	2410	500	5620	10	1	10000000	816	-8.60	0.16	06	0.06	-949.00	51131.00	9700	20240219	-15.88	5820	20231114	40.21	9700	-15.88	20240219	6010	35.77	20240119	9700	-15.88	20240219	5820	40.21	20231114	0.04	N	021820	500	50 억	207310	N	N	0	N	N
143	20240502	110309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8140	100	2	1.24	30113520	3717	102.59	8000	8200	7990	10450	5630	8040	8101.57	2.07	-50	8226	8132	8066	7972	7906	8100	7940	50	2410	500	5620	10	1	10000000	814	-8.58	0.16	06	0.04	-949.00	51131.00	9700	20240219	-16.08	5820	20231114	39.86	9700	-16.08	20240219	6010	35.44	20240119	9700	-16.08	20240219	5820	39.86	20231114	0.04	N	021820	500	50 억	207310	N	N	0	N	N
144	20240502	100309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8110	70	2	0.87	10398560	1295	35.74	8000	8140	7990	10450	5630	8040	8029.78	2.07	36	8226	8132	8066	7972	7906	8100	7940	50	2410	500	5620	10	1	10000000	811	-8.55	0.16	06	0.01	-949.00	51131.00	9700	20240219	-16.39	5820	20231114	39.35	9700	-16.39	20240219	6010	34.94	20240119	9700	-16.39	20240219	5820	39.35	20231114	0.04	N	021820	500	50 억	207310	N	N	0	N	N
145	20240502	090308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8040	0	3	0.00	4642070	580	16.01	8000	8040	7990	10450	5630	8040	8003.57	2.07	55	8226	8132	8066	7972	7906	8100	7940	50	2410	500	5620	10	1	10000000	804	-8.47	0.16	06	0.01	-949.00	51131.00	9700	20240219	-17.11	5820	20231114	38.14	9700	-17.11	20240219	6010	33.78	20240119	9700	-17.11	20240219	5820	38.14	20231114	0.04	N	021820	500	50 억	207310	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History