KissMeData/092780/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160742	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4975	195	2	4.08	879355485	176123	3590.68	4805	5130	4800	6210	3350	4780	4992.85	0.70	17339	4826	4802	4756	4732	4686	4815	4745	66	1430	500	3340	5	1	13168460	655	8.58	0.52	12	1.34	580.00	9564.00	6300	20230919	-21.03	4190	20240415	18.74	5130	-3.02	20240531	4190	18.74	20240415	6300	-21.03	20230919	4190	18.74	20240415	0.84	N	092780	500	65 억	91658	N	N	0	N	N
3	20240531	150739	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4965	185	2	3.87	856054460	171439	3495.19	4805	5130	4800	6210	3350	4780	4993.35	0.70	17428	4826	4802	4756	4732	4686	4815	4745	66	1430	500	3340	5	1	13168460	654	8.56	0.52	12	1.30	580.00	9564.00	6300	20230919	-21.19	4190	20240415	18.50	5130	-3.22	20240531	4190	18.50	20240415	6300	-21.19	20230919	4190	18.50	20240415	0.84	N	092780	500	65 억	91658	N	N	0	N	N
4	20240531	140739	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4980	200	2	4.18	812340090	162625	3315.49	4805	5130	4800	6210	3350	4780	4995.17	0.70	18087	4826	4802	4756	4732	4686	4815	4745	66	1430	500	3340	5	1	13168460	656	8.59	0.52	12	1.23	580.00	9564.00	6300	20230919	-20.95	4190	20240415	18.85	5130	-2.92	20240531	4190	18.85	20240415	6300	-20.95	20230919	4190	18.85	20240415	0.84	N	092780	500	65 억	91658	N	N	0	N	N
5	20240531	130743	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	240	2	5.02	791078785	158341	3228.15	4805	5130	4800	6210	3350	4780	4996.05	0.70	17481	4826	4802	4756	4732	4686	4815	4745	66	1430	500	3340	10	1	13168460	661	8.66	0.52	12	1.20	580.00	9564.00	6300	20230919	-20.32	4190	20240415	19.81	5130	-2.14	20240531	4190	19.81	20240415	6300	-20.32	20230919	4190	19.81	20240415	0.84	N	092780	500	65 억	91658	N	N	0	N	N
6	20240531	120748	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5000	220	2	4.60	751975745	150560	3069.52	4805	5130	4800	6210	3350	4780	4994.53	0.70	17396	4826	4802	4756	4732	4686	4815	4745	66	1430	500	3340	10	1	13168460	658	8.62	0.52	12	1.14	580.00	9564.00	6300	20230919	-20.63	4190	20240415	19.33	5130	-2.53	20240531	4190	19.33	20240415	6300	-20.63	20230919	4190	19.33	20240415	0.84	N	092780	500	65 억	91658	N	N	0	N	N
7	20240531	110743	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4995	215	2	4.50	659558930	132185	2694.90	4805	5130	4800	6210	3350	4780	4989.67	0.70	17073	4826	4802	4756	4732	4686	4815	4745	66	1430	500	3340	5	1	13168460	658	8.61	0.52	12	1.00	580.00	9564.00	6300	20230919	-20.71	4190	20240415	19.21	5130	-2.63	20240531	4190	19.21	20240415	6300	-20.71	20230919	4190	19.21	20240415	0.84	N	092780	500	65 억	91658	N	N	0	N	N
8	20240531	100744	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	250	2	5.23	331475280	67302	1372.11	4805	5040	4800	6210	3350	4780	4925.19	0.70	10577	4826	4802	4756	4732	4686	4815	4745	66	1430	500	3340	10	1	13168460	662	8.67	0.53	12	0.51	580.00	9564.00	6300	20230919	-20.16	4190	20240415	20.05	5040	-0.20	20240531	4190	20.05	20240415	6300	-20.16	20230919	4190	20.05	20240415	0.84	N	092780	500	65 억	91658	N	N	0	N	N
9	20240531	090742	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4830	50	2	1.05	62949575	13035	265.75	4805	4850	4805	6210	3350	4780	4829.27	0.70	-1171	4826	4802	4756	4732	4686	4815	4745	66	1430	500	3340	5	1	13168460	636	8.33	0.51	12	0.10	580.00	9564.00	6300	20230919	-23.33	4190	20240415	15.27	4995	-3.30	20240108	4190	15.27	20240415	6300	-23.33	20230919	4190	15.27	20240415	0.84	N	092780	500	65 억	91658	N	N	0	N	N
10	20240530	160739	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4780	25	2	0.53	23114850	4875	47.76	4750	4780	4710	6180	3330	4755	4741.51	0.70	-200	4855	4805	4750	4700	4645	4830	4725	66	1425	500	3320	5	1	13168460	629	8.24	0.50	12	0.04	580.00	9564.00	6300	20230919	-24.13	4190	20240415	14.08	4995	-4.30	20240108	4190	14.08	20240415	6300	-24.13	20230919	4190	14.08	20240415	0.85	N	092780	500	65 억	91867	N	N	0	N	N
11	20240530	150740	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4750	-5	5	-0.11	18422205	3888	38.09	4750	4750	4715	6180	3330	4755	4738.22	0.70	-203	4855	4805	4750	4700	4645	4830	4725	66	1425	500	3320	5	1	13168460	626	8.19	0.50	12	0.03	580.00	9564.00	6300	20230919	-24.60	4190	20240415	13.37	4995	-4.90	20240108	4190	13.37	20240415	6300	-24.60	20230919	4190	13.37	20240415	0.85	N	092780	500	65 억	91867	N	N	0	N	N
12	20240530	140739	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4740	-15	5	-0.32	14005720	2957	28.97	4750	4750	4715	6180	3330	4755	4736.46	0.70	-222	4855	4805	4750	4700	4645	4830	4725	66	1425	500	3320	5	1	13168460	624	8.17	0.50	12	0.02	580.00	9564.00	6300	20230919	-24.76	4190	20240415	13.13	4995	-5.11	20240108	4190	13.13	20240415	6300	-24.76	20230919	4190	13.13	20240415	0.85	N	092780	500	65 억	91867	N	N	0	N	N
13	20240530	130740	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4735	-20	5	-0.42	10241140	2160	21.16	4750	4750	4715	6180	3330	4755	4741.27	0.70	-222	4855	4805	4750	4700	4645	4830	4725	66	1425	500	3320	5	1	13168460	624	8.16	0.50	12	0.02	580.00	9564.00	6300	20230919	-24.84	4190	20240415	13.01	4995	-5.21	20240108	4190	13.01	20240415	6300	-24.84	20230919	4190	13.01	20240415	0.85	N	092780	500	65 억	91867	N	N	0	N	N
14	20240530	120739	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4725	-30	5	-0.63	9669770	2039	19.98	4750	4750	4715	6180	3330	4755	4742.41	0.70	-222	4855	4805	4750	4700	4645	4830	4725	66	1425	500	3320	5	1	13168460	622	8.15	0.49	12	0.02	580.00	9564.00	6300	20230919	-25.00	4190	20240415	12.77	4995	-5.41	20240108	4190	12.77	20240415	6300	-25.00	20230919	4190	12.77	20240415	0.85	N	092780	500	65 억	91867	N	N	0	N	N
15	20240530	110740	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4715	-40	5	-0.84	8402900	1771	17.35	4750	4750	4715	6180	3330	4755	4744.72	0.70	0	4855	4805	4750	4700	4645	4830	4725	66	1425	500	3320	5	1	13168460	621	8.13	0.49	12	0.01	580.00	9564.00	6300	20230919	-25.16	4190	20240415	12.53	4995	-5.61	20240108	4190	12.53	20240415	6300	-25.16	20230919	4190	12.53	20240415	0.85	N	092780	500	65 억	91867	N	N	0	N	N
16	20240530	100740	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4740	-15	5	-0.32	6763060	1424	13.95	4750	4750	4720	6180	3330	4755	4749.34	0.70	0	4855	4805	4750	4700	4645	4830	4725	66	1425	500	3320	5	1	13168460	624	8.17	0.50	12	0.01	580.00	9564.00	6300	20230919	-24.76	4190	20240415	13.13	4995	-5.11	20240108	4190	13.13	20240415	6300	-24.76	20230919	4190	13.13	20240415	0.85	N	092780	500	65 억	91867	N	N	0	N	N
17	20240530	090739	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4750	-5	5	-0.11	5253500	1106	10.84	4750	4750	4750	6180	3330	4755	4750.00	0.70	0	4855	4805	4750	4700	4645	4830	4725	66	1425	500	3320	5	1	13168460	626	8.19	0.50	12	0.01	580.00	9564.00	6300	20230919	-24.60	4190	20240415	13.37	4995	-4.90	20240108	4190	13.37	20240415	6300	-24.60	20230919	4190	13.37	20240415	0.85	N	092780	500	65 억	91867	N	N	0	N	N
18	20240529	160733	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4755	30	2	0.63	48268870	10207	114.02	4720	4800	4695	6140	3310	4725	4729.00	0.69	978	4801	4762	4731	4692	4661	4747	4677	66	1415	500	3300	5	1	13168460	626	8.20	0.50	12	0.08	580.00	9564.00	6300	20230919	-24.52	4190	20240415	13.48	4995	-4.80	20240108	4190	13.48	20240415	6300	-24.52	20230919	4190	13.48	20240415	0.85	N	092780	500	65 억	90860	N	N	0	N	N
19	20240529	150732	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4755	30	2	0.63	47043060	9949	111.14	4720	4800	4695	6140	3310	4725	4728.42	0.69	1017	4801	4762	4731	4692	4661	4747	4677	66	1415	500	3300	5	1	13168460	626	8.20	0.50	12	0.08	580.00	9564.00	6300	20230919	-24.52	4190	20240415	13.48	4995	-4.80	20240108	4190	13.48	20240415	6300	-24.52	20230919	4190	13.48	20240415	0.85	N	092780	500	65 억	90860	N	N	0	N	N
20	20240529	140732	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4705	-20	5	-0.42	40962825	8659	96.73	4720	4800	4695	6140	3310	4725	4730.66	0.69	484	4801	4762	4731	4692	4661	4747	4677	66	1415	500	3300	5	1	13168460	620	8.11	0.49	12	0.07	580.00	9564.00	6300	20230919	-25.32	4190	20240415	12.29	4995	-5.81	20240108	4190	12.29	20240415	6300	-25.32	20230919	4190	12.29	20240415	0.85	N	092780	500	65 억	90860	N	N	0	N	N
21	20240529	130735	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4730	5	2	0.11	34632440	7315	81.71	4720	4800	4695	6140	3310	4725	4734.44	0.69	-95	4801	4762	4731	4692	4661	4747	4677	66	1415	500	3300	5	1	13168460	623	8.16	0.49	12	0.06	580.00	9564.00	6300	20230919	-24.92	4190	20240415	12.89	4995	-5.31	20240108	4190	12.89	20240415	6300	-24.92	20230919	4190	12.89	20240415	0.85	N	092780	500	65 억	90860	N	N	0	N	N
22	20240529	120738	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4730	5	2	0.11	33412100	7057	78.83	4720	4800	4695	6140	3310	4725	4734.60	0.69	-167	4801	4762	4731	4692	4661	4747	4677	66	1415	500	3300	5	1	13168460	623	8.16	0.49	12	0.05	580.00	9564.00	6300	20230919	-24.92	4190	20240415	12.89	4995	-5.31	20240108	4190	12.89	20240415	6300	-24.92	20230919	4190	12.89	20240415	0.85	N	092780	500	65 억	90860	N	N	0	N	N
23	20240529	110735	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4790	65	2	1.38	23662510	4998	55.83	4720	4800	4695	6140	3310	4725	4734.40	0.69	195	4801	4762	4731	4692	4661	4747	4677	66	1415	500	3300	5	1	13168460	631	8.26	0.50	12	0.04	580.00	9564.00	6300	20230919	-23.97	4190	20240415	14.32	4995	-4.10	20240108	4190	14.32	20240415	6300	-23.97	20230919	4190	14.32	20240415	0.85	N	092780	500	65 억	90860	N	N	0	N	N
24	20240529	100733	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4795	70	2	1.48	22388090	4732	52.86	4720	4800	4695	6140	3310	4725	4731.21	0.69	243	4801	4762	4731	4692	4661	4747	4677	66	1415	500	3300	5	1	13168460	631	8.27	0.50	12	0.04	580.00	9564.00	6300	20230919	-23.89	4190	20240415	14.44	4995	-4.00	20240108	4190	14.44	20240415	6300	-23.89	20230919	4190	14.44	20240415	0.85	N	092780	500	65 억	90860	N	N	0	N	N
25	20240529	090730	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	-25	5	-0.53	7618135	1617	18.06	4720	4720	4700	6140	3310	4725	4711.28	0.69	186	4801	4762	4731	4692	4661	4747	4677	66	1415	500	3300	5	1	13168460	619	8.10	0.49	12	0.01	580.00	9564.00	6300	20230919	-25.40	4190	20240415	12.17	4995	-5.91	20240108	4190	12.17	20240415	6300	-25.40	20230919	4190	12.17	20240415	0.85	N	092780	500	65 억	90860	N	N	0	N	N
26	20240528	160728	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4725	10	2	0.21	42320930	8952	52.84	4745	4770	4700	6120	3305	4715	4727.54	0.69	555	4915	4815	4745	4645	4575	4780	4610	66	1405	500	3300	5	1	13168460	622	8.15	0.49	12	0.07	580.00	9564.00	6300	20230919	-25.00	4190	20240415	12.77	4995	-5.41	20240108	4190	12.77	20240415	6300	-25.00	20230919	4190	12.77	20240415	0.85	N	092780	500	65 억	90314	N	N	0	N	N
27	20240528	150731	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4720	5	2	0.11	36607755	7746	45.72	4745	4750	4700	6120	3305	4715	4726.02	0.69	546	4915	4815	4745	4645	4575	4780	4610	66	1405	500	3300	5	1	13168460	622	8.14	0.49	12	0.06	580.00	9564.00	6300	20230919	-25.08	4190	20240415	12.65	4995	-5.51	20240108	4190	12.65	20240415	6300	-25.08	20230919	4190	12.65	20240415	0.85	N	092780	500	65 억	90314	N	N	0	N	N
28	20240528	140732	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4745	30	2	0.64	30384375	6429	37.95	4745	4750	4700	6120	3305	4715	4726.14	0.69	227	4915	4815	4745	4645	4575	4780	4610	66	1405	500	3300	5	1	13168460	625	8.18	0.50	12	0.05	580.00	9564.00	6300	20230919	-24.68	4190	20240415	13.25	4995	-5.01	20240108	4190	13.25	20240415	6300	-24.68	20230919	4190	13.25	20240415	0.85	N	092780	500	65 억	90314	N	N	0	N	N
29	20240528	130729	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4720	5	2	0.11	24434310	5172	30.53	4745	4750	4700	6120	3305	4715	4724.34	0.69	92	4915	4815	4745	4645	4575	4780	4610	66	1405	500	3300	5	1	13168460	622	8.14	0.49	12	0.04	580.00	9564.00	6300	20230919	-25.08	4190	20240415	12.65	4995	-5.51	20240108	4190	12.65	20240415	6300	-25.08	20230919	4190	12.65	20240415	0.85	N	092780	500	65 억	90314	N	N	0	N	N
30	20240528	120729	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4710	-5	5	-0.11	22573435	4777	28.20	4745	4750	4700	6120	3305	4715	4725.44	0.69	87	4915	4815	4745	4645	4575	4780	4610	66	1405	500	3300	5	1	13168460	620	8.12	0.49	12	0.04	580.00	9564.00	6300	20230919	-25.24	4190	20240415	12.41	4995	-5.71	20240108	4190	12.41	20240415	6300	-25.24	20230919	4190	12.41	20240415	0.85	N	092780	500	65 억	90314	N	N	0	N	N
31	20240528	110714	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4730	15	2	0.32	18320385	3877	22.88	4745	4750	4700	6120	3305	4715	4725.40	0.69	83	4915	4815	4745	4645	4575	4780	4610	66	1405	500	3300	5	1	13168460	623	8.16	0.49	12	0.03	580.00	9564.00	6300	20230919	-24.92	4190	20240415	12.89	4995	-5.31	20240108	4190	12.89	20240415	6300	-24.92	20230919	4190	12.89	20240415	0.85	N	092780	500	65 억	90314	N	N	0	N	N
32	20240528	100730	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4725	10	2	0.21	16068565	3400	20.07	4745	4750	4700	6120	3305	4715	4726.05	0.69	83	4915	4815	4745	4645	4575	4780	4610	66	1405	500	3300	5	1	13168460	622	8.15	0.49	12	0.03	580.00	9564.00	6300	20230919	-25.00	4190	20240415	12.77	4995	-5.41	20240108	4190	12.77	20240415	6300	-25.00	20230919	4190	12.77	20240415	0.85	N	092780	500	65 억	90314	N	N	0	N	N
33	20240528	090732	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4745	30	2	0.64	5418795	1142	6.74	4745	4750	4745	6120	3305	4715	4745.00	0.69	1	4915	4815	4745	4645	4575	4780	4610	66	1405	500	3300	5	1	13168460	625	8.18	0.50	12	0.01	580.00	9564.00	6300	20230919	-24.68	4190	20240415	13.25	4995	-5.01	20240108	4190	13.25	20240415	6300	-24.68	20230919	4190	13.25	20240415	0.85	N	092780	500	65 억	90314	N	N	0	N	N
34	20240527	160719	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4715	-45	5	-0.95	79991520	16942	93.84	4845	4845	4675	6180	3335	4760	4721.49	0.67	1857	4900	4830	4760	4690	4620	4795	4655	66	1420	500	3330	5	1	13168460	621	8.13	0.49	12	0.13	580.00	9564.00	6300	20230919	-25.16	4190	20240415	12.53	4995	-5.61	20240108	4190	12.53	20240415	6300	-25.16	20230919	4190	12.53	20240415	0.85	N	092780	500	65 억	88457	N	N	0	N	N
35	20240527	150731	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4710	-50	5	-1.05	79058940	16744	92.74	4845	4845	4675	6180	3335	4760	4721.63	0.67	1956	4900	4830	4760	4690	4620	4795	4655	66	1420	500	3330	5	1	13168460	620	8.12	0.49	12	0.13	580.00	9564.00	6300	20230919	-25.24	4190	20240415	12.41	4995	-5.71	20240108	4190	12.41	20240415	6300	-25.24	20230919	4190	12.41	20240415	0.85	N	092780	500	65 억	88457	N	N	0	N	N
36	20240527	140728	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4675	-85	5	-1.79	70557245	14929	82.69	4845	4845	4675	6180	3335	4760	4726.19	0.67	1506	4900	4830	4760	4690	4620	4795	4655	66	1420	500	3330	5	1	13168460	616	8.06	0.49	12	0.11	580.00	9564.00	6300	20230919	-25.79	4190	20240415	11.58	4995	-6.41	20240108	4190	11.58	20240415	6300	-25.79	20230919	4190	11.58	20240415	0.85	N	092780	500	65 억	88457	N	N	0	N	N
37	20240527	130728	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4695	-65	5	-1.37	60788980	12845	71.15	4845	4845	4690	6180	3335	4760	4732.50	0.67	1483	4900	4830	4760	4690	4620	4795	4655	66	1420	500	3330	5	1	13168460	618	8.09	0.49	12	0.10	580.00	9564.00	6300	20230919	-25.48	4190	20240415	12.05	4995	-6.01	20240108	4190	12.05	20240415	6300	-25.48	20230919	4190	12.05	20240415	0.85	N	092780	500	65 억	88457	N	N	0	N	N
38	20240527	120729	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4720	-40	5	-0.84	51228425	10808	59.86	4845	4845	4690	6180	3335	4760	4739.86	0.67	1047	4900	4830	4760	4690	4620	4795	4655	66	1420	500	3330	5	1	13168460	622	8.14	0.49	12	0.08	580.00	9564.00	6300	20230919	-25.08	4190	20240415	12.65	4995	-5.51	20240108	4190	12.65	20240415	6300	-25.08	20230919	4190	12.65	20240415	0.85	N	092780	500	65 억	88457	N	N	0	N	N
39	20240527	110728	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4720	-40	5	-0.84	37552910	7904	43.78	4845	4845	4700	6180	3335	4760	4751.13	0.67	985	4900	4830	4760	4690	4620	4795	4655	66	1420	500	3330	5	1	13168460	622	8.14	0.49	12	0.06	580.00	9564.00	6300	20230919	-25.08	4190	20240415	12.65	4995	-5.51	20240108	4190	12.65	20240415	6300	-25.08	20230919	4190	12.65	20240415	0.85	N	092780	500	65 억	88457	N	N	0	N	N
40	20240527	100726	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4745	-15	5	-0.32	33733440	7093	39.29	4845	4845	4710	6180	3335	4760	4755.88	0.67	750	4900	4830	4760	4690	4620	4795	4655	66	1420	500	3330	5	1	13168460	625	8.18	0.50	12	0.05	580.00	9564.00	6300	20230919	-24.68	4190	20240415	13.25	4995	-5.01	20240108	4190	13.25	20240415	6300	-24.68	20230919	4190	13.25	20240415	0.85	N	092780	500	65 억	88457	N	N	0	N	N
41	20240527	090727	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4760	0	3	0.00	9407440	1952	10.81	4845	4845	4760	6180	3335	4760	4819.39	0.67	-373	4900	4830	4760	4690	4620	4795	4655	66	1420	500	3330	5	1	13168460	627	8.21	0.50	12	0.01	580.00	9564.00	6300	20230919	-24.44	4190	20240415	13.60	4995	-4.70	20240108	4190	13.60	20240415	6300	-24.44	20230919	4190	13.60	20240415	0.85	N	092780	500	65 억	88457	N	N	0	N	N
42	20240524	160650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4760	0	3	0.00	86357310	18035	151.94	4815	4830	4690	6180	3335	4760	4788.48	0.69	-1488	4826	4792	4736	4702	4646	4810	4720	66	1420	500	3330	5	1	13168460	627	8.21	0.50	12	0.14	580.00	9564.00	6300	20230919	-24.44	4190	20240415	13.60	4995	-4.70	20240108	4190	13.60	20240415	6300	-24.44	20230919	4190	13.60	20240415	0.85	N	092780	500	65 억	90867	N	N	0	N	N
43	20240524	150650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4735	-25	5	-0.53	85521530	17859	150.45	4815	4830	4690	6180	3335	4760	4788.87	0.69	-1527	4826	4792	4736	4702	4646	4810	4720	66	1420	500	3330	5	1	13168460	624	8.16	0.50	12	0.14	580.00	9564.00	6300	20230919	-24.84	4190	20240415	13.01	4995	-5.21	20240108	4190	13.01	20240415	6300	-24.84	20230919	4190	13.01	20240415	0.85	N	092780	500	65 억	90867	N	N	0	N	N
44	20240524	140653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4765	5	2	0.11	78324625	16345	137.70	4815	4830	4690	6180	3335	4760	4792.16	0.69	-1611	4826	4792	4736	4702	4646	4810	4720	66	1420	500	3330	5	1	13168460	627	8.22	0.50	12	0.12	580.00	9564.00	6300	20230919	-24.37	4190	20240415	13.72	4995	-4.60	20240108	4190	13.72	20240415	6300	-24.37	20230919	4190	13.72	20240415	0.85	N	092780	500	65 억	90867	N	N	0	N	N
45	20240524	130650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4770	10	2	0.21	77004840	16068	135.37	4815	4830	4690	6180	3335	4760	4792.64	0.69	-1611	4826	4792	4736	4702	4646	4810	4720	66	1420	500	3330	5	1	13168460	628	8.22	0.50	12	0.12	580.00	9564.00	6300	20230919	-24.29	4190	20240415	13.84	4995	-4.50	20240108	4190	13.84	20240415	6300	-24.29	20230919	4190	13.84	20240415	0.85	N	092780	500	65 억	90867	N	N	0	N	N
46	20240524	120652	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4780	20	2	0.42	73847495	15407	129.80	4815	4830	4690	6180	3335	4760	4793.33	0.69	-1809	4826	4792	4736	4702	4646	4810	4720	66	1420	500	3330	5	1	13168460	629	8.24	0.50	12	0.12	580.00	9564.00	6300	20230919	-24.13	4190	20240415	14.08	4995	-4.30	20240108	4190	14.08	20240415	6300	-24.13	20230919	4190	14.08	20240415	0.85	N	092780	500	65 억	90867	N	N	0	N	N
47	20240524	110649	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4785	25	2	0.53	69400135	14477	121.96	4815	4830	4690	6180	3335	4760	4794.06	0.69	-1809	4826	4792	4736	4702	4646	4810	4720	66	1420	500	3330	5	1	13168460	630	8.25	0.50	12	0.11	580.00	9564.00	6300	20230919	-24.05	4190	20240415	14.20	4995	-4.20	20240108	4190	14.20	20240415	6300	-24.05	20230919	4190	14.20	20240415	0.85	N	092780	500	65 억	90867	N	N	0	N	N
48	20240524	100654	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4815	55	2	1.16	58689135	12239	103.11	4815	4830	4690	6180	3335	4760	4795.55	0.69	-1534	4826	4792	4736	4702	4646	4810	4720	66	1420	500	3330	5	1	13168460	634	8.30	0.50	12	0.09	580.00	9564.00	6300	20230919	-23.57	4190	20240415	14.92	4995	-3.60	20240108	4190	14.92	20240415	6300	-23.57	20230919	4190	14.92	20240415	0.85	N	092780	500	65 억	90867	N	N	0	N	N
49	20240524	090650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4770	10	2	0.21	6158005	1279	10.78	4815	4830	4765	6180	3335	4760	4819.34	0.69	-552	4826	4792	4736	4702	4646	4810	4720	66	1420	500	3330	5	1	13168460	628	8.22	0.50	12	0.01	580.00	9564.00	6300	20230919	-24.29	4190	20240415	13.84	4995	-4.50	20240108	4190	13.84	20240415	6300	-24.29	20230919	4190	13.84	20240415	0.85	N	092780	500	65 억	90867	N	N	0	N	N
50	20240523	160647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4760	80	2	1.71	56049215	11870	169.74	4705	4770	4680	6080	3280	4680	4721.43	0.66	3752	4730	4705	4670	4645	4610	4717	4657	66	1400	500	3270	5	1	13168460	627	8.21	0.50	12	0.09	580.00	9564.00	6300	20230919	-24.44	4190	20240415	13.60	4995	-4.70	20240108	4190	13.60	20240415	6300	-24.44	20230919	4190	13.60	20240415	0.86	N	092780	500	65 억	87150	N	N	0	N	N
51	20240523	150653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4770	90	2	1.92	48174305	10216	146.09	4705	4770	4680	6080	3280	4680	4715.57	0.66	3865	4730	4705	4670	4645	4610	4717	4657	66	1400	500	3270	5	1	13168460	628	8.22	0.50	12	0.08	580.00	9564.00	6300	20230919	-24.29	4190	20240415	13.84	4995	-4.50	20240108	4190	13.84	20240415	6300	-24.29	20230919	4190	13.84	20240415	0.86	N	092780	500	65 억	87150	N	N	0	N	N
52	20240523	140653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4740	60	2	1.28	37732780	8011	114.56	4705	4745	4680	6080	3280	4680	4710.12	0.66	2234	4730	4705	4670	4645	4610	4717	4657	66	1400	500	3270	5	1	13168460	624	8.17	0.50	12	0.06	580.00	9564.00	6300	20230919	-24.76	4190	20240415	13.13	4995	-5.11	20240108	4190	13.13	20240415	6300	-24.76	20230919	4190	13.13	20240415	0.86	N	092780	500	65 억	87150	N	N	0	N	N
53	20240523	130651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4710	30	2	0.64	35141430	7463	106.72	4705	4745	4680	6080	3280	4680	4708.75	0.66	2075	4730	4705	4670	4645	4610	4717	4657	66	1400	500	3270	5	1	13168460	620	8.12	0.49	12	0.06	580.00	9564.00	6300	20230919	-25.24	4190	20240415	12.41	4995	-5.71	20240108	4190	12.41	20240415	6300	-25.24	20230919	4190	12.41	20240415	0.86	N	092780	500	65 억	87150	N	N	0	N	N
54	20240523	120648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4740	60	2	1.28	32945100	6997	100.06	4705	4745	4680	6080	3280	4680	4708.46	0.66	1996	4730	4705	4670	4645	4610	4717	4657	66	1400	500	3270	5	1	13168460	624	8.17	0.50	12	0.05	580.00	9564.00	6300	20230919	-24.76	4190	20240415	13.13	4995	-5.11	20240108	4190	13.13	20240415	6300	-24.76	20230919	4190	13.13	20240415	0.86	N	092780	500	65 억	87150	N	N	0	N	N
55	20240523	110647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4730	50	2	1.07	28359245	6026	86.17	4705	4730	4680	6080	3280	4680	4706.15	0.66	1944	4730	4705	4670	4645	4610	4717	4657	66	1400	500	3270	5	1	13168460	623	8.16	0.49	12	0.05	580.00	9564.00	6300	20230919	-24.92	4190	20240415	12.89	4995	-5.31	20240108	4190	12.89	20240415	6300	-24.92	20230919	4190	12.89	20240415	0.86	N	092780	500	65 억	87150	N	N	0	N	N
56	20240523	100649	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4705	25	2	0.53	6119690	1303	18.63	4705	4705	4680	6080	3280	4680	4696.62	0.66	-744	4730	4705	4670	4645	4610	4717	4657	66	1400	500	3270	5	1	13168460	620	8.11	0.49	12	0.01	580.00	9564.00	6300	20230919	-25.32	4190	20240415	12.29	4995	-5.81	20240108	4190	12.29	20240415	6300	-25.32	20230919	4190	12.29	20240415	0.86	N	092780	500	65 억	87150	N	N	0	N	N
57	20240523	090652	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	20	2	0.43	2632225	560	8.01	4705	4705	4700	6080	3280	4680	4700.40	0.66	-333	4730	4705	4670	4645	4610	4717	4657	66	1400	500	3270	5	1	13168460	619	8.10	0.49	12	0.00	580.00	9564.00	6300	20230919	-25.40	4190	20240415	12.17	4995	-5.91	20240108	4190	12.17	20240415	6300	-25.40	20230919	4190	12.17	20240415	0.86	N	092780	500	65 억	87150	N	N	0	N	N
58	20240522	160643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4680	35	2	0.75	32650430	6993	74.02	4645	4695	4635	6030	3255	4645	4668.58	0.66	895	4715	4680	4655	4620	4595	4697	4637	66	1385	500	3250	5	1	13168460	616	8.07	0.49	12	0.05	580.00	9564.00	6300	20230919	-25.71	4190	20240415	11.69	4995	-6.31	20240108	4190	11.69	20240415	6300	-25.71	20230919	4190	11.69	20240415	0.86	N	092780	500	65 억	86282	N	N	5	N	N
59	20240522	150647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4675	30	2	0.65	21732110	4653	49.25	4645	4695	4635	6030	3255	4645	4670.56	0.66	41	4715	4680	4655	4620	4595	4697	4637	66	1385	500	3250	5	1	13168460	616	8.06	0.49	12	0.04	580.00	9564.00	6300	20230919	-25.79	4190	20240415	11.58	4995	-6.41	20240108	4190	11.58	20240415	6300	-25.79	20230919	4190	11.58	20240415	0.86	N	092780	500	65 억	86282	N	N	5	N	N
60	20240522	140648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4675	30	2	0.65	19898450	4261	45.10	4645	4695	4635	6030	3255	4645	4669.90	0.66	82	4715	4680	4655	4620	4595	4697	4637	66	1385	500	3250	5	1	13168460	616	8.06	0.49	12	0.03	580.00	9564.00	6300	20230919	-25.79	4190	20240415	11.58	4995	-6.41	20240108	4190	11.58	20240415	6300	-25.79	20230919	4190	11.58	20240415	0.86	N	092780	500	65 억	86282	N	N	5	N	N
61	20240522	130644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4675	30	2	0.65	17247905	3694	39.10	4645	4695	4635	6030	3255	4645	4669.17	0.66	-129	4715	4680	4655	4620	4595	4697	4637	66	1385	500	3250	5	1	13168460	616	8.06	0.49	12	0.03	580.00	9564.00	6300	20230919	-25.79	4190	20240415	11.58	4995	-6.41	20240108	4190	11.58	20240415	6300	-25.79	20230919	4190	11.58	20240415	0.86	N	092780	500	65 억	86282	N	N	5	N	N
62	20240522	120728	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4680	35	2	0.75	12592170	2698	28.56	4645	4695	4635	6030	3255	4645	4667.22	0.66	-129	4715	4680	4655	4620	4595	4697	4637	66	1385	500	3250	5	1	13168460	616	8.07	0.49	12	0.02	580.00	9564.00	6300	20230919	-25.71	4190	20240415	11.69	4995	-6.31	20240108	4190	11.69	20240415	6300	-25.71	20230919	4190	11.69	20240415	0.86	N	092780	500	65 억	86282	N	N	5	N	N
63	20240522	110648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4685	40	2	0.86	11182890	2397	25.37	4645	4695	4635	6030	3255	4645	4665.37	0.66	-129	4715	4680	4655	4620	4595	4697	4637	66	1385	500	3250	5	1	13168460	617	8.08	0.49	12	0.02	580.00	9564.00	6300	20230919	-25.63	4190	20240415	11.81	4995	-6.21	20240108	4190	11.81	20240415	6300	-25.63	20230919	4190	11.81	20240415	0.86	N	092780	500	65 억	86282	N	N	5	N	N
64	20240522	100647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4680	35	2	0.75	8919520	1913	20.25	4645	4695	4635	6030	3255	4645	4662.58	0.66	-124	4715	4680	4655	4620	4595	4697	4637	66	1385	500	3250	5	1	13168460	616	8.07	0.49	12	0.01	580.00	9564.00	6300	20230919	-25.71	4190	20240415	11.69	4995	-6.31	20240108	4190	11.69	20240415	6300	-25.71	20230919	4190	11.69	20240415	0.86	N	092780	500	65 억	86282	N	N	5	N	N
65	20240522	090647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4635	-10	5	-0.22	2392075	515	5.45	4645	4645	4635	6030	3255	4645	4644.81	0.66	-83	4715	4680	4655	4620	4595	4697	4637	66	1385	500	3250	5	1	13168460	610	7.99	0.48	12	0.00	580.00	9564.00	6300	20230919	-26.43	4190	20240415	10.62	4995	-7.21	20240108	4190	10.62	20240415	6300	-26.43	20230919	4190	10.62	20240415	0.86	N	092780	500	65 억	86282	N	N	5	N	N
66	20240521	160639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4645	-50	5	-1.06	43923515	9448	69.82	4635	4690	4630	6100	3290	4695	4648.98	0.64	2348	4738	4716	4693	4671	4648	4717	4672	66	1405	500	3280	5	1	13168460	612	8.01	0.49	12	0.07	580.00	9564.00	6300	20230919	-26.27	4190	20240415	10.86	4995	-7.01	20240108	4190	10.86	20240415	6300	-26.27	20230919	4190	10.86	20240415	0.86	N	092780	500	65 억	83943	N	N	5	N	N
67	20240521	150645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4650	-45	5	-0.96	38879015	8362	61.79	4635	4690	4630	6100	3290	4695	4649.49	0.64	2424	4738	4716	4693	4671	4648	4717	4672	66	1405	500	3280	5	1	13168460	612	8.02	0.49	12	0.06	580.00	9564.00	6300	20230919	-26.19	4190	20240415	10.98	4995	-6.91	20240108	4190	10.98	20240415	6300	-26.19	20230919	4190	10.98	20240415	0.86	N	092780	500	65 억	83943	N	N	7	N	N
68	20240521	140643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4655	-40	5	-0.85	29218460	6287	46.46	4635	4690	4630	6100	3290	4695	4647.44	0.64	1358	4738	4716	4693	4671	4648	4717	4672	66	1405	500	3280	5	1	13168460	613	8.03	0.49	12	0.05	580.00	9564.00	6300	20230919	-26.11	4190	20240415	11.10	4995	-6.81	20240108	4190	11.10	20240415	6300	-26.11	20230919	4190	11.10	20240415	0.86	N	092780	500	65 억	83943	N	N	7	N	N
69	20240521	130644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4650	-45	5	-0.96	25447295	5476	40.47	4635	4690	4630	6100	3290	4695	4647.06	0.64	858	4738	4716	4693	4671	4648	4717	4672	66	1405	500	3280	5	1	13168460	612	8.02	0.49	12	0.04	580.00	9564.00	6300	20230919	-26.19	4190	20240415	10.98	4995	-6.91	20240108	4190	10.98	20240415	6300	-26.19	20230919	4190	10.98	20240415	0.86	N	092780	500	65 억	83943	N	N	7	N	N
70	20240521	120643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4650	-45	5	-0.96	25265950	5437	40.18	4635	4690	4630	6100	3290	4695	4647.04	0.64	858	4738	4716	4693	4671	4648	4717	4672	66	1405	500	3280	5	1	13168460	612	8.02	0.49	12	0.04	580.00	9564.00	6300	20230919	-26.19	4190	20240415	10.98	4995	-6.91	20240108	4190	10.98	20240415	6300	-26.19	20230919	4190	10.98	20240415	0.86	N	092780	500	65 억	83943	N	N	7	N	N
71	20240521	110645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4645	-50	5	-1.06	25159005	5414	40.01	4635	4690	4630	6100	3290	4695	4647.03	0.64	858	4738	4716	4693	4671	4648	4717	4672	66	1405	500	3280	5	1	13168460	612	8.01	0.49	12	0.04	580.00	9564.00	6300	20230919	-26.27	4190	20240415	10.86	4995	-7.01	20240108	4190	10.86	20240415	6300	-26.27	20230919	4190	10.86	20240415	0.86	N	092780	500	65 억	83943	N	N	7	N	N
72	20240521	100644	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4665	-30	5	-0.64	16250570	3500	25.86	4635	4690	4630	6100	3290	4695	4643.02	0.64	855	4738	4716	4693	4671	4648	4717	4672	66	1405	500	3280	5	1	13168460	614	8.04	0.49	12	0.03	580.00	9564.00	6300	20230919	-25.95	4190	20240415	11.34	4995	-6.61	20240108	4190	11.34	20240415	6300	-25.95	20230919	4190	11.34	20240415	0.86	N	092780	500	65 억	83943	N	N	7	N	N
73	20240521	090640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4685	-10	5	-0.21	4643780	1001	7.40	4635	4685	4635	6100	3290	4695	4639.14	0.64	214	4738	4716	4693	4671	4648	4717	4672	66	1405	500	3280	5	1	13168460	617	8.08	0.49	12	0.01	580.00	9564.00	6300	20230919	-25.63	4190	20240415	11.81	4995	-6.21	20240108	4190	11.81	20240415	6300	-25.63	20230919	4190	11.81	20240415	0.86	N	092780	500	65 억	83943	N	N	7	N	N
74	20240517	160645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4670	-100	5	-2.10	80866375	17232	117.56	4765	4770	4660	6200	3340	4770	4692.80	0.62	776	4896	4832	4766	4702	4636	4865	4735	66	1430	500	3330	5	1	13168460	615	8.05	0.49	12	0.13	580.00	9564.00	6300	20230919	-25.87	4190	20240415	11.46	4995	-6.51	20240108	4190	11.46	20240415	6300	-25.87	20230919	4190	11.46	20240415	0.88	N	092780	500	65 억	81296	N	N	12	N	N
75	20240517	150647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4670	-100	5	-2.10	78528965	16732	114.15	4765	4770	4660	6200	3340	4770	4693.34	0.62	862	4896	4832	4766	4702	4636	4865	4735	66	1430	500	3330	5	1	13168460	615	8.05	0.49	12	0.13	580.00	9564.00	6300	20230919	-25.87	4190	20240415	11.46	4995	-6.51	20240108	4190	11.46	20240415	6300	-25.87	20230919	4190	11.46	20240415	0.88	N	092780	500	65 억	81296	N	N	12	N	N
76	20240517	140641	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4685	-85	5	-1.78	49259480	10472	71.44	4765	4770	4660	6200	3340	4770	4703.92	0.62	1467	4896	4832	4766	4702	4636	4865	4735	66	1430	500	3330	5	1	13168460	617	8.08	0.49	12	0.08	580.00	9564.00	6300	20230919	-25.63	4190	20240415	11.81	4995	-6.21	20240108	4190	11.81	20240415	6300	-25.63	20230919	4190	11.81	20240415	0.88	N	092780	500	65 억	81296	N	N	12	N	N
77	20240517	130636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4690	-80	5	-1.68	46391215	9860	67.27	4765	4770	4660	6200	3340	4770	4704.99	0.62	1676	4896	4832	4766	4702	4636	4865	4735	66	1430	500	3330	5	1	13168460	618	8.09	0.49	12	0.07	580.00	9564.00	6300	20230919	-25.56	4190	20240415	11.93	4995	-6.11	20240108	4190	11.93	20240415	6300	-25.56	20230919	4190	11.93	20240415	0.88	N	092780	500	65 억	81296	N	N	12	N	N
78	20240517	120637	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4715	-55	5	-1.15	40686500	8647	58.99	4765	4770	4660	6200	3340	4770	4705.27	0.62	1677	4896	4832	4766	4702	4636	4865	4735	66	1430	500	3330	5	1	13168460	621	8.13	0.49	12	0.07	580.00	9564.00	6300	20230919	-25.16	4190	20240415	12.53	4995	-5.61	20240108	4190	12.53	20240415	6300	-25.16	20230919	4190	12.53	20240415	0.88	N	092780	500	65 억	81296	N	N	12	N	N
79	20240517	110637	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4705	-65	5	-1.36	34535290	7338	50.06	4765	4770	4660	6200	3340	4770	4706.36	0.62	1798	4896	4832	4766	4702	4636	4865	4735	66	1430	500	3330	5	1	13168460	620	8.11	0.49	12	0.06	580.00	9564.00	6300	20230919	-25.32	4190	20240415	12.29	4995	-5.81	20240108	4190	12.29	20240415	6300	-25.32	20230919	4190	12.29	20240415	0.88	N	092780	500	65 억	81296	N	N	12	N	N
80	20240517	100633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4705	-65	5	-1.36	28924410	6142	41.90	4765	4770	4660	6200	3340	4770	4709.28	0.62	1820	4896	4832	4766	4702	4636	4865	4735	66	1430	500	3330	5	1	13168460	620	8.11	0.49	12	0.05	580.00	9564.00	6300	20230919	-25.32	4190	20240415	12.29	4995	-5.81	20240108	4190	12.29	20240415	6300	-25.32	20230919	4190	12.29	20240415	0.88	N	092780	500	65 억	81296	N	N	12	N	N
81	20240517	090637	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4720	-50	5	-1.05	7620570	1603	10.94	4765	4770	4720	6200	3340	4770	4753.94	0.62	194	4896	4832	4766	4702	4636	4865	4735	66	1430	500	3330	5	1	13168460	622	8.14	0.49	12	0.01	580.00	9564.00	6300	20230919	-25.08	4190	20240415	12.65	4995	-5.51	20240108	4190	12.65	20240415	6300	-25.08	20230919	4190	12.65	20240415	0.88	N	092780	500	65 억	81296	N	N	12	N	N
82	20240516	160633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4770	70	2	1.49	69675715	14640	112.88	4725	4830	4700	6110	3290	4700	4759.27	0.61	281	4853	4776	4738	4661	4623	4757	4642	66	1410	500	3290	5	1	13168460	628	8.22	0.50	12	0.11	580.00	9564.00	6300	20230919	-24.29	4190	20240415	13.84	4995	-4.50	20240108	4190	13.84	20240415	6300	-24.29	20230919	4190	13.84	20240415	0.88	N	092780	500	65 억	80625	N	N	12	N	N
83	20240516	150632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4725	25	2	0.53	57802280	12143	93.62	4725	4830	4700	6110	3290	4700	4760.13	0.61	95	4853	4776	4738	4661	4623	4757	4642	66	1410	500	3290	5	1	13168460	622	8.15	0.49	12	0.09	580.00	9564.00	6300	20230919	-25.00	4190	20240415	12.77	4995	-5.41	20240108	4190	12.77	20240415	6300	-25.00	20230919	4190	12.77	20240415	0.88	N	092780	500	65 억	80625	N	N	10	N	N
84	20240516	140635	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4730	30	2	0.64	53419730	11215	86.47	4725	4830	4700	6110	3290	4700	4763.24	0.61	-143	4853	4776	4738	4661	4623	4757	4642	66	1410	500	3290	5	1	13168460	623	8.16	0.49	12	0.09	580.00	9564.00	6300	20230919	-24.92	4190	20240415	12.89	4995	-5.31	20240108	4190	12.89	20240415	6300	-24.92	20230919	4190	12.89	20240415	0.88	N	092780	500	65 억	80625	N	N	10	N	N
85	20240516	130632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4710	10	2	0.21	42998280	8999	69.38	4725	4830	4705	6110	3290	4700	4778.12	0.61	-307	4853	4776	4738	4661	4623	4757	4642	66	1410	500	3290	5	1	13168460	620	8.12	0.49	12	0.07	580.00	9564.00	6300	20230919	-25.24	4190	20240415	12.41	4995	-5.71	20240108	4190	12.41	20240415	6300	-25.24	20230919	4190	12.41	20240415	0.88	N	092780	500	65 억	80625	N	N	10	N	N
86	20240516	120630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4730	30	2	0.64	37543425	7841	60.45	4725	4830	4705	6110	3290	4700	4788.09	0.61	-34	4853	4776	4738	4661	4623	4757	4642	66	1410	500	3290	5	1	13168460	623	8.16	0.49	12	0.06	580.00	9564.00	6300	20230919	-24.92	4190	20240415	12.89	4995	-5.31	20240108	4190	12.89	20240415	6300	-24.92	20230919	4190	12.89	20240415	0.88	N	092780	500	65 억	80625	N	N	10	N	N
87	20240516	110629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4730	30	2	0.64	36909435	7707	59.42	4725	4830	4705	6110	3290	4700	4789.08	0.61	-34	4853	4776	4738	4661	4623	4757	4642	66	1410	500	3290	5	1	13168460	623	8.16	0.49	12	0.06	580.00	9564.00	6300	20230919	-24.92	4190	20240415	12.89	4995	-5.31	20240108	4190	12.89	20240415	6300	-24.92	20230919	4190	12.89	20240415	0.88	N	092780	500	65 억	80625	N	N	10	N	N
88	20240516	100631	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4755	55	2	1.17	36282645	7575	58.40	4725	4830	4705	6110	3290	4700	4789.79	0.61	-30	4853	4776	4738	4661	4623	4757	4642	66	1410	500	3290	5	1	13168460	626	8.20	0.50	12	0.06	580.00	9564.00	6300	20230919	-24.52	4190	20240415	13.48	4995	-4.80	20240108	4190	13.48	20240415	6300	-24.52	20230919	4190	13.48	20240415	0.88	N	092780	500	65 억	80625	N	N	10	N	N
89	20240516	090631	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4705	5	2	0.11	2631045	556	4.29	4725	4770	4705	6110	3290	4700	4732.10	0.61	-97	4853	4776	4738	4661	4623	4757	4642	66	1410	500	3290	5	1	13168460	620	8.11	0.49	12	0.00	580.00	9564.00	6300	20230919	-25.32	4190	20240415	12.29	4995	-5.81	20240108	4190	12.29	20240415	6300	-25.32	20230919	4190	12.29	20240415	0.88	N	092780	500	65 억	80625	N	N	10	N	N
90	20240514	160639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	-90	5	-1.88	61501170	12970	97.58	4760	4815	4700	6220	3355	4790	4741.80	0.62	-776	4930	4860	4760	4690	4590	4810	4640	66	1430	500	3350	5	1	13168460	619	8.10	0.49	12	0.10	580.00	9564.00	6300	20230919	-25.40	4190	20240415	12.17	4995	-5.91	20240108	4190	12.17	20240415	6300	-25.40	20230919	4190	12.17	20240415	0.90	N	092780	500	65 억	81395	N	N	10	N	N
91	20240514	150642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	-90	5	-1.88	58990160	12436	93.56	4760	4815	4700	6220	3355	4790	4743.50	0.62	-673	4930	4860	4760	4690	4590	4810	4640	66	1430	500	3350	5	1	13168460	619	8.10	0.49	12	0.09	580.00	9564.00	6300	20230919	-25.40	4190	20240415	12.17	4995	-5.91	20240108	4190	12.17	20240415	6300	-25.40	20230919	4190	12.17	20240415	0.90	N	092780	500	65 억	81395	N	N	8	N	N
92	20240514	140639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4730	-60	5	-1.25	45182505	9509	71.54	4760	4815	4700	6220	3355	4790	4751.55	0.62	-207	4930	4860	4760	4690	4590	4810	4640	66	1430	500	3350	5	1	13168460	623	8.16	0.49	12	0.07	580.00	9564.00	6300	20230919	-24.92	4190	20240415	12.89	4995	-5.31	20240108	4190	12.89	20240415	6300	-24.92	20230919	4190	12.89	20240415	0.90	N	092780	500	65 억	81395	N	N	8	N	N
93	20240514	130640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4740	-50	5	-1.04	32628775	6854	51.56	4760	4815	4735	6220	3355	4790	4760.54	0.62	-28	4930	4860	4760	4690	4590	4810	4640	66	1430	500	3350	5	1	13168460	624	8.17	0.50	12	0.05	580.00	9564.00	6300	20230919	-24.76	4190	20240415	13.13	4995	-5.11	20240108	4190	13.13	20240415	6300	-24.76	20230919	4190	13.13	20240415	0.90	N	092780	500	65 억	81395	N	N	8	N	N
94	20240514	120638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4760	-30	5	-0.63	26542430	5572	41.92	4760	4815	4735	6220	3355	4790	4763.54	0.62	-27	4930	4860	4760	4690	4590	4810	4640	66	1430	500	3350	5	1	13168460	627	8.21	0.50	12	0.04	580.00	9564.00	6300	20230919	-24.44	4190	20240415	13.60	4995	-4.70	20240108	4190	13.60	20240415	6300	-24.44	20230919	4190	13.60	20240415	0.90	N	092780	500	65 억	81395	N	N	8	N	N
95	20240514	110638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4760	-30	5	-0.63	13922455	2920	21.97	4760	4815	4735	6220	3355	4790	4767.96	0.62	-60	4930	4860	4760	4690	4590	4810	4640	66	1430	500	3350	5	1	13168460	627	8.21	0.50	12	0.02	580.00	9564.00	6300	20230919	-24.44	4190	20240415	13.60	4995	-4.70	20240108	4190	13.60	20240415	6300	-24.44	20230919	4190	13.60	20240415	0.90	N	092780	500	65 억	81395	N	N	8	N	N
96	20240514	100637	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4770	-20	5	-0.42	12882345	2701	20.32	4760	4815	4735	6220	3355	4790	4769.47	0.62	-35	4930	4860	4760	4690	4590	4810	4640	66	1430	500	3350	5	1	13168460	628	8.22	0.50	12	0.02	580.00	9564.00	6300	20230919	-24.29	4190	20240415	13.84	4995	-4.50	20240108	4190	13.84	20240415	6300	-24.29	20230919	4190	13.84	20240415	0.90	N	092780	500	65 억	81395	N	N	8	N	N
97	20240514	090638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4815	25	2	0.52	4059820	845	6.36	4760	4815	4760	6220	3355	4790	4804.52	0.62	-181	4930	4860	4760	4690	4590	4810	4640	66	1430	500	3350	5	1	13168460	634	8.30	0.50	12	0.01	580.00	9564.00	6300	20230919	-23.57	4190	20240415	14.92	4995	-3.60	20240108	4190	14.92	20240415	6300	-23.57	20230919	4190	14.92	20240415	0.90	N	092780	500	65 억	81395	N	N	8	N	N
98	20240513	160637	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4790	-15	5	-0.31	63327120	13292	168.17	4805	4830	4660	6240	3365	4805	4764.30	0.62	172	4908	4856	4813	4761	4718	4835	4740	66	1435	500	3360	5	1	13168460	631	8.26	0.50	12	0.10	580.00	9564.00	6300	20230919	-23.97	4190	20240415	14.32	4995	-4.10	20240108	4190	14.32	20240415	6300	-23.97	20230919	4190	14.32	20240415	0.89	N	092780	500	65 억	81223	N	N	8	N	N
99	20240513	150639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4780	-25	5	-0.52	53820865	11302	142.99	4805	4830	4660	6240	3365	4805	4762.07	0.62	254	4908	4856	4813	4761	4718	4835	4740	66	1435	500	3360	5	1	13168460	629	8.24	0.50	12	0.09	580.00	9564.00	6300	20230919	-24.13	4190	20240415	14.08	4995	-4.30	20240108	4190	14.08	20240415	6300	-24.13	20230919	4190	14.08	20240415	0.89	N	092780	500	65 억	81223	N	N	8	N	N
100	20240513	140638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4760	-45	5	-0.94	30714980	6440	81.48	4805	4830	4660	6240	3365	4805	4769.41	0.62	-110	4908	4856	4813	4761	4718	4835	4740	66	1435	500	3360	5	1	13168460	627	8.21	0.50	12	0.05	580.00	9564.00	6300	20230919	-24.44	4190	20240415	13.60	4995	-4.70	20240108	4190	13.60	20240415	6300	-24.44	20230919	4190	13.60	20240415	0.89	N	092780	500	65 억	81223	N	N	8	N	N
101	20240513	130632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4790	-15	5	-0.31	27572080	5780	73.13	4805	4830	4660	6240	3365	4805	4770.26	0.62	-90	4908	4856	4813	4761	4718	4835	4740	66	1435	500	3360	5	1	13168460	631	8.26	0.50	12	0.04	580.00	9564.00	6300	20230919	-23.97	4190	20240415	14.32	4995	-4.10	20240108	4190	14.32	20240415	6300	-23.97	20230919	4190	14.32	20240415	0.89	N	092780	500	65 억	81223	N	N	8	N	N
102	20240513	120638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4790	-15	5	-0.31	24881885	5215	65.98	4805	4830	4660	6240	3365	4805	4771.21	0.62	-90	4908	4856	4813	4761	4718	4835	4740	66	1435	500	3360	5	1	13168460	631	8.26	0.50	12	0.04	580.00	9564.00	6300	20230919	-23.97	4190	20240415	14.32	4995	-4.10	20240108	4190	14.32	20240415	6300	-23.97	20230919	4190	14.32	20240415	0.89	N	092780	500	65 억	81223	N	N	8	N	N
103	20240513	110636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4790	-15	5	-0.31	23580975	4942	62.53	4805	4830	4660	6240	3365	4805	4771.54	0.62	-89	4908	4856	4813	4761	4718	4835	4740	66	1435	500	3360	5	1	13168460	631	8.26	0.50	12	0.04	580.00	9564.00	6300	20230919	-23.97	4190	20240415	14.32	4995	-4.10	20240108	4190	14.32	20240415	6300	-23.97	20230919	4190	14.32	20240415	0.89	N	092780	500	65 억	81223	N	N	8	N	N
104	20240513	100636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4800	-5	5	-0.10	12917605	2707	34.25	4805	4830	4660	6240	3365	4805	4771.93	0.62	277	4908	4856	4813	4761	4718	4835	4740	66	1435	500	3360	5	1	13168460	632	8.28	0.50	12	0.02	580.00	9564.00	6300	20230919	-23.81	4190	20240415	14.56	4995	-3.90	20240108	4190	14.56	20240415	6300	-23.81	20230919	4190	14.56	20240415	0.89	N	092780	500	65 억	81223	N	N	8	N	N
105	20240513	090639	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4805	0	3	0.00	163395	34	0.43	4805	4810	4805	6240	3365	4805	4805.74	0.62	-7	4908	4856	4813	4761	4718	4835	4740	66	1435	500	3360	5	1	13168460	633	8.28	0.50	12	0.00	580.00	9564.00	6300	20230919	-23.73	4190	20240415	14.68	4995	-3.80	20240108	4190	14.68	20240415	6300	-23.73	20230919	4190	14.68	20240415	0.89	N	092780	500	65 억	81223	N	N	8	N	N
106	20240510	160617	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4805	-35	5	-0.72	37940670	7904	51.21	4845	4865	4770	6290	3390	4840	4800.19	0.63	-1167	4903	4871	4838	4806	4773	4887	4822	66	1450	500	3380	5	1	13168460	633	8.28	0.50	12	0.06	580.00	9564.00	6300	20230919	-23.73	4190	20240415	14.68	4995	-3.80	20240108	4190	14.68	20240415	6300	-23.73	20230919	4190	14.68	20240415	0.89	N	092780	500	65 억	82617	N	N	8	N	N
107	20240510	150623	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4775	-65	5	-1.34	35699380	7437	48.19	4845	4865	4770	6290	3390	4840	4800.24	0.63	-1170	4903	4871	4838	4806	4773	4887	4822	66	1450	500	3380	5	1	13168460	629	8.23	0.50	12	0.06	580.00	9564.00	6300	20230919	-24.21	4190	20240415	13.96	4995	-4.40	20240108	4190	13.96	20240415	6300	-24.21	20230919	4190	13.96	20240415	0.89	N	092780	500	65 억	82617	N	N	0	N	N
108	20240510	140627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4805	-35	5	-0.72	22737445	4726	30.62	4845	4865	4785	6290	3390	4840	4811.14	0.63	-986	4903	4871	4838	4806	4773	4887	4822	66	1450	500	3380	5	1	13168460	633	8.28	0.50	12	0.04	580.00	9564.00	6300	20230919	-23.73	4190	20240415	14.68	4995	-3.80	20240108	4190	14.68	20240415	6300	-23.73	20230919	4190	14.68	20240415	0.89	N	092780	500	65 억	82617	N	N	0	N	N
109	20240510	130620	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4815	-25	5	-0.52	10390775	2152	13.94	4845	4865	4800	6290	3390	4840	4828.43	0.63	-834	4903	4871	4838	4806	4773	4887	4822	66	1450	500	3380	5	1	13168460	634	8.30	0.50	12	0.02	580.00	9564.00	6300	20230919	-23.57	4190	20240415	14.92	4995	-3.60	20240108	4190	14.92	20240415	6300	-23.57	20230919	4190	14.92	20240415	0.89	N	092780	500	65 억	82617	N	N	0	N	N
110	20240510	120617	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4815	-25	5	-0.52	8014190	1658	10.74	4845	4865	4800	6290	3390	4840	4833.65	0.63	-451	4903	4871	4838	4806	4773	4887	4822	66	1450	500	3380	5	1	13168460	634	8.30	0.50	12	0.01	580.00	9564.00	6300	20230919	-23.57	4190	20240415	14.92	4995	-3.60	20240108	4190	14.92	20240415	6300	-23.57	20230919	4190	14.92	20240415	0.89	N	092780	500	65 억	82617	N	N	0	N	N
111	20240510	110620	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4800	-40	5	-0.83	6750040	1395	9.04	4845	4865	4800	6290	3390	4840	4838.74	0.63	-366	4903	4871	4838	4806	4773	4887	4822	66	1450	500	3380	5	1	13168460	632	8.28	0.50	12	0.01	580.00	9564.00	6300	20230919	-23.81	4190	20240415	14.56	4995	-3.90	20240108	4190	14.56	20240415	6300	-23.81	20230919	4190	14.56	20240415	0.89	N	092780	500	65 억	82617	N	N	0	N	N
112	20240510	100620	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4830	-10	5	-0.21	5162235	1065	6.90	4845	4865	4830	6290	3390	4840	4847.17	0.63	-386	4903	4871	4838	4806	4773	4887	4822	66	1450	500	3380	5	1	13168460	636	8.33	0.51	12	0.01	580.00	9564.00	6300	20230919	-23.33	4190	20240415	15.27	4995	-3.30	20240108	4190	15.27	20240415	6300	-23.33	20230919	4190	15.27	20240415	0.89	N	092780	500	65 억	82617	N	N	0	N	N
113	20240510	090621	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4865	25	2	0.52	1731140	356	2.31	4845	4865	4845	6290	3390	4840	4862.75	0.63	-129	4903	4871	4838	4806	4773	4887	4822	66	1450	500	3380	5	1	13168460	641	8.39	0.51	12	0.00	580.00	9564.00	6300	20230919	-22.78	4190	20240415	16.11	4995	-2.60	20240108	4190	16.11	20240415	6300	-22.78	20230919	4190	16.11	20240415	0.89	N	092780	500	65 억	82617	N	N	0	N	N
114	20240509	160632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4840	35	2	0.73	74789550	15427	91.14	4805	4870	4805	6240	3365	4805	4847.96	0.66	-3952	4945	4875	4805	4735	4665	4910	4770	66	1435	500	3360	5	1	13168460	637	8.34	0.51	12	0.12	580.00	9564.00	6300	20230919	-23.17	4190	20240415	15.51	4995	-3.10	20240108	4190	15.51	20240415	6300	-23.17	20230919	4190	15.51	20240415	0.90	N	092780	500	65 억	86479	N	N	0	N	N
115	20240509	150633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4840	35	2	0.73	68570295	14143	83.55	4805	4870	4805	6240	3365	4805	4848.36	0.66	-3756	4945	4875	4805	4735	4665	4910	4770	66	1435	500	3360	5	1	13168460	637	8.34	0.51	12	0.11	580.00	9564.00	6300	20230919	-23.17	4190	20240415	15.51	4995	-3.10	20240108	4190	15.51	20240415	6300	-23.17	20230919	4190	15.51	20240415	0.90	N	092780	500	65 억	86479	N	N	0	N	N
116	20240509	140611	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4850	45	2	0.94	56307645	11608	68.58	4805	4870	4805	6240	3365	4805	4850.76	0.66	-2176	4945	4875	4805	4735	4665	4910	4770	66	1435	500	3360	5	1	13168460	639	8.36	0.51	12	0.09	580.00	9564.00	6300	20230919	-23.02	4190	20240415	15.75	4995	-2.90	20240108	4190	15.75	20240415	6300	-23.02	20230919	4190	15.75	20240415	0.90	N	092780	500	65 억	86479	N	N	0	N	N
117	20240509	130620	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4840	35	2	0.73	52635190	10848	64.09	4805	4870	4805	6240	3365	4805	4852.06	0.66	-2022	4945	4875	4805	4735	4665	4910	4770	66	1435	500	3360	5	1	13168460	637	8.34	0.51	12	0.08	580.00	9564.00	6300	20230919	-23.17	4190	20240415	15.51	4995	-3.10	20240108	4190	15.51	20240415	6300	-23.17	20230919	4190	15.51	20240415	0.90	N	092780	500	65 억	86479	N	N	0	N	N
118	20240509	120622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4865	60	2	1.25	46649205	9614	56.80	4805	4870	4805	6240	3365	4805	4852.22	0.66	-1310	4945	4875	4805	4735	4665	4910	4770	66	1435	500	3360	5	1	13168460	641	8.39	0.51	12	0.07	580.00	9564.00	6300	20230919	-22.78	4190	20240415	16.11	4995	-2.60	20240108	4190	16.11	20240415	6300	-22.78	20230919	4190	16.11	20240415	0.90	N	092780	500	65 억	86479	N	N	0	N	N
119	20240509	110610	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4815	10	2	0.21	37489645	7731	45.67	4805	4870	4805	6240	3365	4805	4849.26	0.66	-1219	4945	4875	4805	4735	4665	4910	4770	66	1435	500	3360	5	1	13168460	634	8.30	0.50	12	0.06	580.00	9564.00	6300	20230919	-23.57	4190	20240415	14.92	4995	-3.60	20240108	4190	14.92	20240415	6300	-23.57	20230919	4190	14.92	20240415	0.90	N	092780	500	65 억	86479	N	N	0	N	N
120	20240509	100613	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4860	55	2	1.14	21730420	4486	26.50	4805	4870	4805	6240	3365	4805	4844.05	0.66	-361	4945	4875	4805	4735	4665	4910	4770	66	1435	500	3360	5	1	13168460	640	8.38	0.51	12	0.03	580.00	9564.00	6300	20230919	-22.86	4190	20240415	15.99	4995	-2.70	20240108	4190	15.99	20240415	6300	-22.86	20230919	4190	15.99	20240415	0.90	N	092780	500	65 억	86479	N	N	0	N	N
121	20240509	090610	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4830	25	2	0.52	927595	193	1.14	4805	4830	4805	6240	3365	4805	4806.19	0.66	-2	4945	4875	4805	4735	4665	4910	4770	66	1435	500	3360	5	1	13168460	636	8.33	0.51	12	0.00	580.00	9564.00	6300	20230919	-23.33	4190	20240415	15.27	4995	-3.30	20240108	4190	15.27	20240415	6300	-23.33	20230919	4190	15.27	20240415	0.90	N	092780	500	65 억	86479	N	N	0	N	N
122	20240508	160608	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4805	15	2	0.31	81173435	16911	106.07	4795	4875	4735	6220	3355	4790	4800.04	0.67	-2208	4836	4812	4766	4742	4696	4825	4755	66	1430	500	3350	5	1	13168460	633	8.28	0.50	12	0.13	580.00	9564.00	6300	20230919	-23.73	4190	20240415	14.68	4995	-3.80	20240108	4190	14.68	20240415	6300	-23.73	20230919	4190	14.68	20240415	0.90	N	092780	500	65 억	88038	N	N	0	N	N
123	20240508	150613	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4825	35	2	0.73	77928655	16236	101.84	4795	4875	4735	6220	3355	4790	4799.74	0.67	-2242	4836	4812	4766	4742	4696	4825	4755	66	1430	500	3350	5	1	13168460	635	8.32	0.50	12	0.12	580.00	9564.00	6300	20230919	-23.41	4190	20240415	15.16	4995	-3.40	20240108	4190	15.16	20240415	6300	-23.41	20230919	4190	15.16	20240415	0.90	N	092780	500	65 억	88038	N	N	0	N	N
124	20240508	140607	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4790	0	3	0.00	71015195	14801	92.84	4795	4875	4735	6220	3355	4790	4798.00	0.67	-1951	4836	4812	4766	4742	4696	4825	4755	66	1430	500	3350	5	1	13168460	631	8.26	0.50	12	0.11	580.00	9564.00	6300	20230919	-23.97	4190	20240415	14.32	4995	-4.10	20240108	4190	14.32	20240415	6300	-23.97	20230919	4190	14.32	20240415	0.90	N	092780	500	65 억	88038	N	N	0	N	N
125	20240508	130603	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4790	0	3	0.00	70766115	14749	92.51	4795	4875	4735	6220	3355	4790	4798.03	0.67	-1970	4836	4812	4766	4742	4696	4825	4755	66	1430	500	3350	5	1	13168460	631	8.26	0.50	12	0.11	580.00	9564.00	6300	20230919	-23.97	4190	20240415	14.32	4995	-4.10	20240108	4190	14.32	20240415	6300	-23.97	20230919	4190	14.32	20240415	0.90	N	092780	500	65 억	88038	N	N	0	N	N
126	20240508	120606	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4800	10	2	0.21	64056910	13349	83.73	4795	4875	4735	6220	3355	4790	4798.63	0.67	-2486	4836	4812	4766	4742	4696	4825	4755	66	1430	500	3350	5	1	13168460	632	8.28	0.50	12	0.10	580.00	9564.00	6300	20230919	-23.81	4190	20240415	14.56	4995	-3.90	20240108	4190	14.56	20240415	6300	-23.81	20230919	4190	14.56	20240415	0.90	N	092780	500	65 억	88038	N	N	0	N	N
127	20240508	110643	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4820	30	2	0.63	50296500	10482	65.75	4795	4875	4735	6220	3355	4790	4798.37	0.67	-2424	4836	4812	4766	4742	4696	4825	4755	66	1430	500	3350	5	1	13168460	635	8.31	0.50	12	0.08	580.00	9564.00	6300	20230919	-23.49	4190	20240415	15.04	4995	-3.50	20240108	4190	15.04	20240415	6300	-23.49	20230919	4190	15.04	20240415	0.90	N	092780	500	65 억	88038	N	N	0	N	N
128	20240508	100613	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4800	10	2	0.21	30664345	6393	40.10	4795	4875	4735	6220	3355	4790	4796.55	0.67	-2639	4836	4812	4766	4742	4696	4825	4755	66	1430	500	3350	5	1	13168460	632	8.28	0.50	12	0.05	580.00	9564.00	6300	20230919	-23.81	4190	20240415	14.56	4995	-3.90	20240108	4190	14.56	20240415	6300	-23.81	20230919	4190	14.56	20240415	0.90	N	092780	500	65 억	88038	N	N	0	N	N
129	20240508	090613	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4815	25	2	0.52	1166310	244	1.53	4795	4815	4735	6220	3355	4790	4779.96	0.67	-5	4836	4812	4766	4742	4696	4825	4755	66	1430	500	3350	5	1	13168460	634	8.30	0.50	12	0.00	580.00	9564.00	6300	20230919	-23.57	4190	20240415	14.92	4995	-3.60	20240108	4190	14.92	20240415	6300	-23.57	20230919	4190	14.92	20240415	0.90	N	092780	500	65 억	88038	N	N	0	N	N
130	20240503	160625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4720	-20	5	-0.42	85006350	18020	134.54	4700	4765	4690	6160	3320	4740	4717.33	0.66	-4248	4816	4777	4746	4707	4676	4762	4692	66	1420	500	3310	5	1	13168460	622	8.14	0.49	12	0.14	580.00	9564.00	6300	20230919	-25.08	4190	20240415	12.65	4995	-5.51	20240108	4190	12.65	20240415	6300	-25.08	20230919	4190	12.65	20240415	0.90	N	092780	500	65 억	86800	N	N	1	N	N
131	20240503	150625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4725	-15	5	-0.32	83325405	17664	131.88	4700	4765	4690	6160	3320	4740	4717.24	0.66	-4405	4816	4777	4746	4707	4676	4762	4692	66	1420	500	3310	5	1	13168460	622	8.15	0.49	12	0.13	580.00	9564.00	6300	20230919	-25.00	4190	20240415	12.77	4995	-5.41	20240108	4190	12.77	20240415	6300	-25.00	20230919	4190	12.77	20240415	0.90	N	092780	500	65 억	86800	N	N	16	N	N
132	20240503	140624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4730	-10	5	-0.21	81303275	17236	128.68	4700	4765	4690	6160	3320	4740	4717.06	0.66	-4627	4816	4777	4746	4707	4676	4762	4692	66	1420	500	3310	5	1	13168460	623	8.16	0.49	12	0.13	580.00	9564.00	6300	20230919	-24.92	4190	20240415	12.89	4995	-5.31	20240108	4190	12.89	20240415	6300	-24.92	20230919	4190	12.89	20240415	0.90	N	092780	500	65 억	86800	N	N	16	N	N
133	20240503	130625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	-40	5	-0.84	71146570	15082	112.60	4700	4765	4690	6160	3320	4740	4717.32	0.66	-4958	4816	4777	4746	4707	4676	4762	4692	66	1420	500	3310	5	1	13168460	619	8.10	0.49	12	0.11	580.00	9564.00	6300	20230919	-25.40	4190	20240415	12.17	4995	-5.91	20240108	4190	12.17	20240415	6300	-25.40	20230919	4190	12.17	20240415	0.90	N	092780	500	65 억	86800	N	N	16	N	N
134	20240503	120622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4695	-45	5	-0.95	64708955	13711	102.37	4700	4765	4695	6160	3320	4740	4719.49	0.66	-4305	4816	4777	4746	4707	4676	4762	4692	66	1420	500	3310	5	1	13168460	618	8.09	0.49	12	0.10	580.00	9564.00	6300	20230919	-25.48	4190	20240415	12.05	4995	-6.01	20240108	4190	12.05	20240415	6300	-25.48	20230919	4190	12.05	20240415	0.90	N	092780	500	65 억	86800	N	N	16	N	N
135	20240503	110622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4700	-40	5	-0.84	57838590	12249	91.45	4700	4765	4700	6160	3320	4740	4721.90	0.66	-3494	4816	4777	4746	4707	4676	4762	4692	66	1420	500	3310	5	1	13168460	619	8.10	0.49	12	0.09	580.00	9564.00	6300	20230919	-25.40	4190	20240415	12.17	4995	-5.91	20240108	4190	12.17	20240415	6300	-25.40	20230919	4190	12.17	20240415	0.90	N	092780	500	65 억	86800	N	N	16	N	N
136	20240503	100619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4755	15	2	0.32	35788605	7568	56.50	4700	4765	4700	6160	3320	4740	4728.94	0.66	-1660	4816	4777	4746	4707	4676	4762	4692	66	1420	500	3310	5	1	13168460	626	8.20	0.50	12	0.06	580.00	9564.00	6300	20230919	-24.52	4190	20240415	13.48	4995	-4.80	20240108	4190	13.48	20240415	6300	-24.52	20230919	4190	13.48	20240415	0.90	N	092780	500	65 억	86800	N	N	16	N	N
137	20240503	090618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4715	-25	5	-0.53	9481925	2017	15.06	4700	4715	4700	6160	3320	4740	4701.00	0.66	-167	4816	4777	4746	4707	4676	4762	4692	66	1420	500	3310	5	1	13168460	621	8.13	0.49	12	0.02	580.00	9564.00	6300	20230919	-25.16	4190	20240415	12.53	4995	-5.61	20240108	4190	12.53	20240415	6300	-25.16	20230919	4190	12.53	20240415	0.90	N	092780	500	65 억	86800	N	N	16	N	N
138	20240502	160615	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4740	-30	5	-0.63	63477240	13388	45.55	4770	4785	4715	6200	3340	4770	4741.35	0.68	-2825	4896	4832	4736	4672	4576	4865	4705	66	1430	500	3330	5	1	13168460	624	8.17	0.50	12	0.10	580.00	9564.00	6300	20230919	-24.76	4190	20240415	13.13	4995	-5.11	20240108	4190	13.13	20240415	6300	-24.76	20230919	4190	13.13	20240415	0.91	N	092780	500	65 억	89160	N	N	16	N	N
139	20240502	150619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4725	-45	5	-0.94	59862230	12623	42.94	4770	4785	4715	6200	3340	4770	4742.31	0.68	-2793	4896	4832	4736	4672	4576	4865	4705	66	1430	500	3330	5	1	13168460	622	8.15	0.49	12	0.10	580.00	9564.00	6300	20230919	-25.00	4190	20240415	12.77	4995	-5.41	20240108	4190	12.77	20240415	6300	-25.00	20230919	4190	12.77	20240415	0.91	N	092780	500	65 억	89160	N	N	0	N	N
140	20240502	140615	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4725	-45	5	-0.94	56645935	11942	40.63	4770	4785	4715	6200	3340	4770	4743.42	0.68	-2570	4896	4832	4736	4672	4576	4865	4705	66	1430	500	3330	5	1	13168460	622	8.15	0.49	12	0.09	580.00	9564.00	6300	20230919	-25.00	4190	20240415	12.77	4995	-5.41	20240108	4190	12.77	20240415	6300	-25.00	20230919	4190	12.77	20240415	0.91	N	092780	500	65 억	89160	N	N	0	N	N
141	20240502	130614	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4735	-35	5	-0.73	49824905	10498	35.71	4770	4785	4725	6200	3340	4770	4746.13	0.68	-1812	4896	4832	4736	4672	4576	4865	4705	66	1430	500	3330	5	1	13168460	624	8.16	0.50	12	0.08	580.00	9564.00	6300	20230919	-24.84	4190	20240415	13.01	4995	-5.21	20240108	4190	13.01	20240415	6300	-24.84	20230919	4190	13.01	20240415	0.91	N	092780	500	65 억	89160	N	N	0	N	N
142	20240502	120611	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4725	-45	5	-0.94	44810455	9439	32.11	4770	4785	4725	6200	3340	4770	4747.37	0.68	-1304	4896	4832	4736	4672	4576	4865	4705	66	1430	500	3330	5	1	13168460	622	8.15	0.49	12	0.07	580.00	9564.00	6300	20230919	-25.00	4190	20240415	12.77	4995	-5.41	20240108	4190	12.77	20240415	6300	-25.00	20230919	4190	12.77	20240415	0.91	N	092780	500	65 억	89160	N	N	0	N	N
143	20240502	110611	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4740	-30	5	-0.63	41487100	8737	29.72	4770	4785	4730	6200	3340	4770	4748.44	0.68	-1094	4896	4832	4736	4672	4576	4865	4705	66	1430	500	3330	5	1	13168460	624	8.17	0.50	12	0.07	580.00	9564.00	6300	20230919	-24.76	4190	20240415	13.13	4995	-5.11	20240108	4190	13.13	20240415	6300	-24.76	20230919	4190	13.13	20240415	0.91	N	092780	500	65 억	89160	N	N	0	N	N
144	20240502	100610	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4755	-15	5	-0.31	27914825	5877	19.99	4770	4770	4740	6200	3340	4770	4749.84	0.68	-523	4896	4832	4736	4672	4576	4865	4705	66	1430	500	3330	5	1	13168460	626	8.20	0.50	12	0.04	580.00	9564.00	6300	20230919	-24.52	4190	20240415	13.48	4995	-4.80	20240108	4190	13.48	20240415	6300	-24.52	20230919	4190	13.48	20240415	0.91	N	092780	500	65 억	89160	N	N	0	N	N
145	20240502	090611	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4770	0	3	0.00	4903560	1028	3.50	4770	4770	4770	6200	3340	4770	4770.00	0.68	-66	4896	4832	4736	4672	4576	4865	4705	66	1430	500	3330	5	1	13168460	628	8.22	0.50	12	0.01	580.00	9564.00	6300	20230919	-24.29	4190	20240415	13.84	4995	-4.50	20240108	4190	13.84	20240415	6300	-24.29	20230919	4190	13.84	20240415	0.91	N	092780	500	65 억	89160	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History