KissMeData/378850/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	161254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	45	2	1.20	66068250	17496	20.50	3740	3825	3730	4860	2620	3740	3776.61	1.49	-1179	3853	3796	3738	3681	3623	3825	3710	95	1120	500	2690	5	1	18993623	719	2.97	0.64	12	0.09	1275.00	5925.00	5170	20230525	-26.79	3345	20231023	13.15	5080	-25.49	20240205	3680	2.85	20240530	5130	-26.22	20230706	3345	13.15	20231023	1.10	N	378850	500	94 억	283413	N	N	0	N	N
3	20240531	151256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3775	35	2	0.94	63316670	16769	19.65	3740	3825	3730	4860	2620	3740	3776.25	1.49	-1052	3853	3796	3738	3681	3623	3825	3710	95	1120	500	2690	5	1	18993623	717	2.96	0.64	12	0.09	1275.00	5925.00	5170	20230525	-26.98	3345	20231023	12.86	5080	-25.69	20240205	3680	2.58	20240530	5130	-26.41	20230706	3345	12.86	20231023	1.10	N	378850	500	94 억	283413	N	N	0	N	N
4	20240531	141254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3795	55	2	1.47	55391700	14673	17.19	3740	3825	3730	4860	2620	3740	3775.56	1.49	237	3853	3796	3738	3681	3623	3825	3710	95	1120	500	2690	5	1	18993623	721	2.98	0.64	12	0.08	1275.00	5925.00	5170	20230525	-26.60	3345	20231023	13.45	5080	-25.30	20240205	3680	3.12	20240530	5130	-26.02	20230706	3345	13.45	20231023	1.10	N	378850	500	94 억	283413	N	N	0	N	N
5	20240531	131257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	60	2	1.60	49366895	13080	15.33	3740	3825	3730	4860	2620	3740	3774.76	1.49	1649	3853	3796	3738	3681	3623	3825	3710	95	1120	500	2690	5	1	18993623	722	2.98	0.64	12	0.07	1275.00	5925.00	5170	20230525	-26.50	3345	20231023	13.60	5080	-25.20	20240205	3680	3.26	20240530	5130	-25.93	20230706	3345	13.60	20231023	1.10	N	378850	500	94 억	283413	N	N	0	N	N
6	20240531	121259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3790	50	2	1.34	46722790	12382	14.51	3740	3825	3730	4860	2620	3740	3773.99	1.49	1851	3853	3796	3738	3681	3623	3825	3710	95	1120	500	2690	5	1	18993623	720	2.97	0.64	12	0.07	1275.00	5925.00	5170	20230525	-26.69	3345	20231023	13.30	5080	-25.39	20240205	3680	2.99	20240530	5130	-26.12	20230706	3345	13.30	20231023	1.10	N	378850	500	94 억	283413	N	N	0	N	N
7	20240531	111256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3780	40	2	1.07	41708940	11062	12.96	3740	3810	3730	4860	2620	3740	3771.03	1.49	1729	3853	3796	3738	3681	3623	3825	3710	95	1120	500	2690	5	1	18993623	718	2.96	0.64	12	0.06	1275.00	5925.00	5170	20230525	-26.89	3345	20231023	13.00	5080	-25.59	20240205	3680	2.72	20240530	5130	-26.32	20230706	3345	13.00	20231023	1.10	N	378850	500	94 억	283413	N	N	0	N	N
8	20240531	101249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3780	40	2	1.07	34263325	9090	10.65	3740	3810	3730	4860	2620	3740	3770.00	1.49	1826	3853	3796	3738	3681	3623	3825	3710	95	1120	500	2690	5	1	18993623	718	2.96	0.64	12	0.05	1275.00	5925.00	5170	20230525	-26.89	3345	20231023	13.00	5080	-25.59	20240205	3680	2.72	20240530	5130	-26.32	20230706	3345	13.00	20231023	1.10	N	378850	500	94 억	283413	N	N	0	N	N
9	20240531	091300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3780	40	2	1.07	12984150	3471	4.07	3740	3795	3730	4860	2620	3740	3740.80	1.49	2444	3853	3796	3738	3681	3623	3825	3710	95	1120	500	2690	5	1	18993623	718	2.96	0.64	12	0.02	1275.00	5925.00	5170	20230525	-26.89	3345	20231023	13.00	5080	-25.59	20240205	3680	2.72	20240530	5130	-26.32	20230706	3345	13.00	20231023	1.10	N	378850	500	94 억	283413	N	N	0	N	N
10	20240530	161250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3740	-60	5	-1.58	316371360	85344	332.45	3725	3795	3680	4940	2660	3800	3707.01	1.46	4655	3986	3892	3836	3742	3686	3865	3715	95	1140	500	2730	5	1	18993623	710	2.93	0.63	12	0.45	1275.00	5925.00	5170	20230525	-27.66	3345	20231023	11.81	5080	-26.38	20240205	3680	1.63	20240530	5130	-27.10	20230706	3345	11.81	20231023	1.09	N	378850	500	94 억	276401	N	N	0	N	N
11	20240530	151251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3725	-75	5	-1.97	310484290	83765	326.30	3725	3795	3680	4940	2660	3800	3706.61	1.46	4925	3986	3892	3836	3742	3686	3865	3715	95	1140	500	2730	5	1	18993623	708	2.92	0.63	12	0.44	1275.00	5925.00	5170	20230525	-27.95	3345	20231023	11.36	5080	-26.67	20240205	3680	1.22	20240530	5130	-27.39	20230706	3345	11.36	20231023	1.09	N	378850	500	94 억	276401	N	N	0	N	N
12	20240530	141250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3720	-80	5	-2.11	220902240	59462	231.63	3725	3795	3685	4940	2660	3800	3715.02	1.46	5141	3986	3892	3836	3742	3686	3865	3715	95	1140	500	2730	5	1	18993623	707	2.92	0.63	12	0.31	1275.00	5925.00	5170	20230525	-28.05	3345	20231023	11.21	5080	-26.77	20240205	3685	0.95	20240530	5130	-27.49	20230706	3345	11.21	20231023	1.09	N	378850	500	94 억	276401	N	N	0	N	N
13	20240530	131251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3720	-80	5	-2.11	207960735	55962	218.00	3725	3795	3685	4940	2660	3800	3716.11	1.46	4402	3986	3892	3836	3742	3686	3865	3715	95	1140	500	2730	5	1	18993623	707	2.92	0.63	12	0.29	1275.00	5925.00	5170	20230525	-28.05	3345	20231023	11.21	5080	-26.77	20240205	3685	0.95	20240530	5130	-27.49	20230706	3345	11.21	20231023	1.09	N	378850	500	94 억	276401	N	N	0	N	N
14	20240530	121248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3700	-100	5	-2.63	195384835	52562	204.75	3725	3795	3685	4940	2660	3800	3717.23	1.46	4985	3986	3892	3836	3742	3686	3865	3715	95	1140	500	2730	5	1	18993623	703	2.90	0.62	12	0.28	1275.00	5925.00	5170	20230525	-28.43	3345	20231023	10.61	5080	-27.17	20240205	3685	0.41	20240530	5130	-27.88	20230706	3345	10.61	20231023	1.09	N	378850	500	94 억	276401	N	N	0	N	N
15	20240530	111249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3700	-100	5	-2.63	181439505	48802	190.11	3725	3795	3685	4940	2660	3800	3717.87	1.46	5807	3986	3892	3836	3742	3686	3865	3715	95	1140	500	2730	5	1	18993623	703	2.90	0.62	12	0.26	1275.00	5925.00	5170	20230525	-28.43	3345	20231023	10.61	5080	-27.17	20240205	3685	0.41	20240530	5130	-27.88	20230706	3345	10.61	20231023	1.09	N	378850	500	94 억	276401	N	N	0	N	N
16	20240530	101252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3700	-100	5	-2.63	140037155	37606	146.49	3725	3795	3695	4940	2660	3800	3723.80	1.46	4178	3986	3892	3836	3742	3686	3865	3715	95	1140	500	2730	5	1	18993623	703	2.90	0.62	12	0.20	1275.00	5925.00	5170	20230525	-28.43	3345	20231023	10.61	5080	-27.17	20240205	3695	0.14	20240530	5130	-27.88	20230706	3345	10.61	20231023	1.09	N	378850	500	94 억	276401	N	N	0	N	N
17	20240530	091252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3750	-50	5	-1.32	51878260	13884	54.08	3725	3795	3725	4940	2660	3800	3736.55	1.46	3391	3986	3892	3836	3742	3686	3865	3715	95	1140	500	2730	5	1	18993623	712	2.94	0.63	12	0.07	1275.00	5925.00	5170	20230525	-27.47	3345	20231023	12.11	5080	-26.18	20240205	3725	0.67	20240530	5130	-26.90	20230706	3345	12.11	20231023	1.09	N	378850	500	94 억	276401	N	N	0	N	N
18	20240529	161238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	-110	5	-2.81	97670285	25416	95.09	3900	3930	3780	5080	2740	3910	3842.87	1.47	-2930	4006	3957	3926	3877	3846	3942	3862	95	1170	500	2810	5	1	18993623	722	2.98	0.64	12	0.13	1275.00	5925.00	5170	20230525	-26.50	3345	20231023	13.60	5080	-25.20	20240205	3730	1.88	20240118	5130	-25.93	20230706	3345	13.60	20231023	1.09	N	378850	500	94 억	279344	N	N	0	N	N
19	20240529	151241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-70	5	-1.79	87067970	22633	84.68	3900	3930	3780	5080	2740	3910	3846.95	1.47	-1630	4006	3957	3926	3877	3846	3942	3862	95	1170	500	2810	5	1	18993623	729	3.01	0.65	12	0.12	1275.00	5925.00	5170	20230525	-25.73	3345	20231023	14.80	5080	-24.41	20240205	3730	2.95	20240118	5130	-25.15	20230706	3345	14.80	20231023	1.09	N	378850	500	94 억	279344	N	N	0	N	N
20	20240529	141240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-40	5	-1.02	42691230	11023	41.24	3900	3930	3855	5080	2740	3910	3872.92	1.47	-4156	4006	3957	3926	3877	3846	3942	3862	95	1170	500	2810	5	1	18993623	735	3.04	0.65	12	0.06	1275.00	5925.00	5170	20230525	-25.15	3345	20231023	15.70	5080	-23.82	20240205	3730	3.75	20240118	5130	-24.56	20230706	3345	15.70	20231023	1.09	N	378850	500	94 억	279344	N	N	0	N	N
21	20240529	131243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-40	5	-1.02	35463210	9150	34.24	3900	3930	3855	5080	2740	3910	3875.76	1.47	-3221	4006	3957	3926	3877	3846	3942	3862	95	1170	500	2810	5	1	18993623	735	3.04	0.65	12	0.05	1275.00	5925.00	5170	20230525	-25.15	3345	20231023	15.70	5080	-23.82	20240205	3730	3.75	20240118	5130	-24.56	20230706	3345	15.70	20231023	1.09	N	378850	500	94 억	279344	N	N	0	N	N
22	20240529	121241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-20	5	-0.51	25995415	6699	25.06	3900	3930	3855	5080	2740	3910	3880.49	1.47	-2698	4006	3957	3926	3877	3846	3942	3862	95	1170	500	2810	5	1	18993623	739	3.05	0.66	12	0.04	1275.00	5925.00	5170	20230525	-24.76	3345	20231023	16.29	5080	-23.43	20240205	3730	4.29	20240118	5130	-24.17	20230706	3345	16.29	20231023	1.09	N	378850	500	94 억	279344	N	N	0	N	N
23	20240529	111242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	-45	5	-1.15	22484410	5794	21.68	3900	3930	3855	5080	2740	3910	3880.64	1.47	-2688	4006	3957	3926	3877	3846	3942	3862	95	1170	500	2810	5	1	18993623	734	3.03	0.65	12	0.03	1275.00	5925.00	5170	20230525	-25.24	3345	20231023	15.55	5080	-23.92	20240205	3730	3.62	20240118	5130	-24.66	20230706	3345	15.55	20231023	1.09	N	378850	500	94 억	279344	N	N	0	N	N
24	20240529	101233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-40	5	-1.02	19099300	4919	18.40	3900	3930	3855	5080	2740	3910	3882.76	1.47	-2033	4006	3957	3926	3877	3846	3942	3862	95	1170	500	2810	5	1	18993623	735	3.04	0.65	12	0.03	1275.00	5925.00	5170	20230525	-25.15	3345	20231023	15.70	5080	-23.82	20240205	3730	3.75	20240118	5130	-24.56	20230706	3345	15.70	20231023	1.09	N	378850	500	94 억	279344	N	N	0	N	N
25	20240529	091236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	-25	5	-0.64	4764620	1221	4.57	3900	3930	3885	5080	2740	3910	3902.23	1.47	-780	4006	3957	3926	3877	3846	3942	3862	95	1170	500	2810	5	1	18993623	738	3.05	0.66	12	0.01	1275.00	5925.00	5170	20230525	-24.85	3345	20231023	16.14	5080	-23.52	20240205	3730	4.16	20240118	5130	-24.27	20230706	3345	16.14	20231023	1.09	N	378850	500	94 억	279344	N	N	0	N	N
26	20240528	161231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	0	3	0.00	105146225	26724	89.80	3950	3975	3895	5080	2740	3910	3934.52	1.49	-4038	3950	3930	3890	3870	3830	3940	3880	95	1170	500	2810	5	1	18993623	743	3.07	0.66	12	0.14	1275.00	5925.00	5170	20230525	-24.37	3345	20231023	16.89	5080	-23.03	20240205	3730	4.83	20240118	5130	-23.78	20230706	3345	16.89	20231023	1.12	N	378850	500	94 억	283439	N	N	0	N	N
27	20240528	151234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	-5	5	-0.13	98887585	25123	84.42	3950	3975	3895	5080	2740	3910	3936.14	1.49	-3433	3950	3930	3890	3870	3830	3940	3880	95	1170	500	2810	5	1	18993623	742	3.06	0.66	12	0.13	1275.00	5925.00	5170	20230525	-24.47	3345	20231023	16.74	5080	-23.13	20240205	3730	4.69	20240118	5130	-23.88	20230706	3345	16.74	20231023	1.12	N	378850	500	94 억	283439	N	N	0	N	N
28	20240528	141237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3930	20	2	0.51	84281870	21384	71.86	3950	3975	3915	5080	2740	3910	3941.35	1.49	-1595	3950	3930	3890	3870	3830	3940	3880	95	1170	500	2810	5	1	18993623	746	3.08	0.66	12	0.11	1275.00	5925.00	5170	20230525	-23.98	3345	20231023	17.49	5080	-22.64	20240205	3730	5.36	20240118	5130	-23.39	20230706	3345	17.49	20231023	1.12	N	378850	500	94 억	283439	N	N	0	N	N
29	20240528	131231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	15	2	0.38	81200715	20599	69.22	3950	3975	3915	5080	2740	3910	3941.97	1.49	-1235	3950	3930	3890	3870	3830	3940	3880	95	1170	500	2810	5	1	18993623	745	3.08	0.66	12	0.11	1275.00	5925.00	5170	20230525	-24.08	3345	20231023	17.34	5080	-22.74	20240205	3730	5.23	20240118	5130	-23.49	20230706	3345	17.34	20231023	1.12	N	378850	500	94 억	283439	N	N	0	N	N
30	20240528	121232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	40	2	1.02	60995030	15448	51.91	3950	3975	3920	5080	2740	3910	3948.41	1.49	-477	3950	3930	3890	3870	3830	3940	3880	95	1170	500	2810	5	1	18993623	750	3.10	0.67	12	0.08	1275.00	5925.00	5170	20230525	-23.60	3345	20231023	18.09	5080	-22.24	20240205	3730	5.90	20240118	5130	-23.00	20230706	3345	18.09	20231023	1.12	N	378850	500	94 억	283439	N	N	0	N	N
31	20240528	111216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	40	2	1.02	35731440	9029	30.34	3950	3975	3930	5080	2740	3910	3957.41	1.49	183	3950	3930	3890	3870	3830	3940	3880	95	1170	500	2810	5	1	18993623	750	3.10	0.67	12	0.05	1275.00	5925.00	5170	20230525	-23.60	3345	20231023	18.09	5080	-22.24	20240205	3730	5.90	20240118	5130	-23.00	20230706	3345	18.09	20231023	1.12	N	378850	500	94 억	283439	N	N	0	N	N
32	20240528	101232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	65	2	1.66	30552140	7721	25.95	3950	3975	3930	5080	2740	3910	3957.02	1.49	682	3950	3930	3890	3870	3830	3940	3880	95	1170	500	2810	5	1	18993623	755	3.12	0.67	12	0.04	1275.00	5925.00	5170	20230525	-23.11	3345	20231023	18.83	5080	-21.75	20240205	3730	6.57	20240118	5130	-22.51	20230706	3345	18.83	20231023	1.12	N	378850	500	94 억	283439	N	N	0	N	N
33	20240528	091235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3960	50	2	1.28	9350585	2371	7.97	3950	3960	3930	5080	2740	3910	3943.73	1.49	79	3950	3930	3890	3870	3830	3940	3880	95	1170	500	2810	5	1	18993623	752	3.11	0.67	12	0.01	1275.00	5925.00	5170	20230525	-23.40	3345	20231023	18.39	5080	-22.05	20240205	3730	6.17	20240118	5130	-22.81	20230706	3345	18.39	20231023	1.12	N	378850	500	94 억	283439	N	N	0	N	N
34	20240527	161216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	5	2	0.13	115446320	29759	125.62	3905	3910	3850	5070	2735	3905	3879.00	1.48	2542	3978	3941	3903	3866	3828	3922	3847	95	1165	500	2810	5	1	18993623	743	3.07	0.66	12	0.16	1275.00	5925.00	5170	20230525	-24.37	3345	20231023	16.89	5080	-23.03	20240205	3730	4.83	20240118	5130	-23.78	20230706	3345	16.89	20231023	1.12	N	378850	500	94 억	280896	N	N	0	N	N
35	20240527	151234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	5	2	0.13	108764580	28041	118.37	3905	3910	3850	5070	2735	3905	3878.77	1.48	2602	3978	3941	3903	3866	3828	3922	3847	95	1165	500	2810	5	1	18993623	743	3.07	0.66	12	0.15	1275.00	5925.00	5170	20230525	-24.37	3345	20231023	16.89	5080	-23.03	20240205	3730	4.83	20240118	5130	-23.78	20230706	3345	16.89	20231023	1.12	N	378850	500	94 억	280896	N	N	0	N	N
36	20240527	141231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-45	5	-1.15	105237625	27134	114.54	3905	3905	3850	5070	2735	3905	3878.44	1.48	2774	3978	3941	3903	3866	3828	3922	3847	95	1165	500	2810	5	1	18993623	733	3.03	0.65	12	0.14	1275.00	5925.00	5170	20230525	-25.34	3345	20231023	15.40	5080	-24.02	20240205	3730	3.49	20240118	5130	-24.76	20230706	3345	15.40	20231023	1.12	N	378850	500	94 억	280896	N	N	0	N	N
37	20240527	131230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-15	5	-0.38	74891130	19303	81.49	3905	3905	3850	5070	2735	3905	3879.77	1.48	2900	3978	3941	3903	3866	3828	3922	3847	95	1165	500	2810	5	1	18993623	739	3.05	0.66	12	0.10	1275.00	5925.00	5170	20230525	-24.76	3345	20231023	16.29	5080	-23.43	20240205	3730	4.29	20240118	5130	-24.17	20230706	3345	16.29	20231023	1.12	N	378850	500	94 억	280896	N	N	0	N	N
38	20240527	121231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-5	5	-0.13	66463505	17133	72.32	3905	3905	3850	5070	2735	3905	3879.27	1.48	3097	3978	3941	3903	3866	3828	3922	3847	95	1165	500	2810	5	1	18993623	741	3.06	0.66	12	0.09	1275.00	5925.00	5170	20230525	-24.56	3345	20231023	16.59	5080	-23.23	20240205	3730	4.56	20240118	5130	-23.98	20230706	3345	16.59	20231023	1.12	N	378850	500	94 억	280896	N	N	0	N	N
39	20240527	111230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	-20	5	-0.51	55296540	14256	60.18	3905	3905	3850	5070	2735	3905	3878.83	1.48	3373	3978	3941	3903	3866	3828	3922	3847	95	1165	500	2810	5	1	18993623	738	3.05	0.66	12	0.08	1275.00	5925.00	5170	20230525	-24.85	3345	20231023	16.14	5080	-23.52	20240205	3730	4.16	20240118	5130	-24.27	20230706	3345	16.14	20231023	1.12	N	378850	500	94 억	280896	N	N	0	N	N
40	20240527	101227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-25	5	-0.64	39511115	10196	43.04	3905	3905	3850	5070	2735	3905	3875.16	1.48	3374	3978	3941	3903	3866	3828	3922	3847	95	1165	500	2810	5	1	18993623	737	3.04	0.65	12	0.05	1275.00	5925.00	5170	20230525	-24.95	3345	20231023	15.99	5080	-23.62	20240205	3730	4.02	20240118	5130	-24.37	20230706	3345	15.99	20231023	1.12	N	378850	500	94 억	280896	N	N	0	N	N
41	20240527	091230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	-20	5	-0.51	25108900	6478	27.35	3905	3905	3850	5070	2735	3905	3876.03	1.48	2501	3978	3941	3903	3866	3828	3922	3847	95	1165	500	2810	5	1	18993623	738	3.05	0.66	12	0.03	1275.00	5925.00	5170	20230525	-24.85	3345	20231023	16.14	5080	-23.52	20240205	3730	4.16	20240118	5130	-24.27	20230706	3345	16.14	20231023	1.12	N	378850	500	94 억	280896	N	N	0	N	N
42	20240524	161119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	-35	5	-0.89	92175160	23689	86.93	3940	3940	3865	5120	2760	3940	3891.01	1.46	2018	4023	3981	3933	3891	3843	3957	3867	95	1180	500	2830	5	1	18993623	742	3.06	0.66	12	0.12	1275.00	5925.00	5170	20230525	-24.47	3345	20231023	16.74	5080	-23.13	20240205	3730	4.69	20240118	5170	-24.47	20230525	3345	16.74	20231023	1.12	N	378850	500	94 억	278254	N	N	0	N	N
43	20240524	151121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	-35	5	-0.89	89815490	23083	84.71	3940	3940	3865	5120	2760	3940	3890.94	1.46	2121	4023	3981	3933	3891	3843	3957	3867	95	1180	500	2830	5	1	18993623	742	3.06	0.66	12	0.12	1275.00	5925.00	5170	20230525	-24.47	3345	20231023	16.74	5080	-23.13	20240205	3730	4.69	20240118	5170	-24.47	20230525	3345	16.74	20231023	1.12	N	378850	500	94 억	278254	N	N	0	N	N
44	20240524	141127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	-25	5	-0.63	79295720	20386	74.81	3940	3940	3865	5120	2760	3940	3889.67	1.46	2227	4023	3981	3933	3891	3843	3957	3867	95	1180	500	2830	5	1	18993623	744	3.07	0.66	12	0.11	1275.00	5925.00	5170	20230525	-24.27	3345	20231023	17.04	5080	-22.93	20240205	3730	4.96	20240118	5170	-24.27	20230525	3345	17.04	20231023	1.12	N	378850	500	94 억	278254	N	N	0	N	N
45	20240524	131122	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-50	5	-1.27	47773200	12266	45.01	3940	3940	3865	5120	2760	3940	3894.69	1.46	1304	4023	3981	3933	3891	3843	3957	3867	95	1180	500	2830	5	1	18993623	739	3.05	0.66	12	0.06	1275.00	5925.00	5170	20230525	-24.76	3345	20231023	16.29	5080	-23.43	20240205	3730	4.29	20240118	5170	-24.76	20230525	3345	16.29	20231023	1.12	N	378850	500	94 억	278254	N	N	0	N	N
46	20240524	121124	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	-30	5	-0.76	45877335	11779	43.22	3940	3940	3865	5120	2760	3940	3894.76	1.46	1330	4023	3981	3933	3891	3843	3957	3867	95	1180	500	2830	5	1	18993623	743	3.07	0.66	12	0.06	1275.00	5925.00	5170	20230525	-24.37	3345	20231023	16.89	5080	-23.03	20240205	3730	4.83	20240118	5170	-24.37	20230525	3345	16.89	20231023	1.12	N	378850	500	94 억	278254	N	N	0	N	N
47	20240524	111123	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	-25	5	-0.63	45377330	11651	42.75	3940	3940	3865	5120	2760	3940	3894.64	1.46	1366	4023	3981	3933	3891	3843	3957	3867	95	1180	500	2830	5	1	18993623	744	3.07	0.66	12	0.06	1275.00	5925.00	5170	20230525	-24.27	3345	20231023	17.04	5080	-22.93	20240205	3730	4.96	20240118	5170	-24.27	20230525	3345	17.04	20231023	1.12	N	378850	500	94 억	278254	N	N	0	N	N
48	20240524	101129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	-35	5	-0.89	23840630	6105	22.40	3940	3940	3875	5120	2760	3940	3904.98	1.46	516	4023	3981	3933	3891	3843	3957	3867	95	1180	500	2830	5	1	18993623	742	3.06	0.66	12	0.03	1275.00	5925.00	5170	20230525	-24.47	3345	20231023	16.74	5080	-23.13	20240205	3730	4.69	20240118	5170	-24.47	20230525	3345	16.74	20231023	1.12	N	378850	500	94 억	278254	N	N	0	N	N
49	20240524	091123	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	-30	5	-0.76	6185095	1574	5.78	3940	3940	3910	5120	2760	3940	3929.40	1.46	9	4023	3981	3933	3891	3843	3957	3867	95	1180	500	2830	5	1	18993623	743	3.07	0.66	12	0.01	1275.00	5925.00	5170	20230525	-24.37	3345	20231023	16.89	5080	-23.03	20240205	3730	4.83	20240118	5170	-24.37	20230525	3345	16.89	20231023	1.12	N	378850	500	94 억	278254	N	N	0	N	N
50	20240523	161120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3940	-10	5	-0.25	106628685	27183	78.67	3960	3975	3885	5130	2765	3950	3922.62	1.46	1365	3996	3972	3946	3922	3896	3985	3935	95	1180	500	2840	5	1	18993623	748	3.09	0.66	12	0.14	1275.00	5925.00	5170	20230525	-23.79	3345	20231023	17.79	5080	-22.44	20240205	3730	5.63	20240118	5170	-23.79	20230525	3345	17.79	20231023	1.14	N	378850	500	94 억	277847	N	N	0	N	N
51	20240523	151123	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3940	-10	5	-0.25	104903065	26745	77.40	3960	3975	3885	5130	2765	3950	3922.34	1.46	1365	3996	3972	3946	3922	3896	3985	3935	95	1180	500	2840	5	1	18993623	748	3.09	0.66	12	0.14	1275.00	5925.00	5170	20230525	-23.79	3345	20231023	17.79	5080	-22.44	20240205	3730	5.63	20240118	5170	-23.79	20230525	3345	17.79	20231023	1.14	N	378850	500	94 억	277847	N	N	0	N	N
52	20240523	141126	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3955	5	2	0.13	81695325	20863	60.38	3960	3975	3885	5130	2765	3950	3915.80	1.46	1876	3996	3972	3946	3922	3896	3985	3935	95	1180	500	2840	5	1	18993623	751	3.10	0.67	12	0.11	1275.00	5925.00	5170	20230525	-23.50	3345	20231023	18.24	5080	-22.15	20240205	3730	6.03	20240118	5170	-23.50	20230525	3345	18.24	20231023	1.14	N	378850	500	94 억	277847	N	N	0	N	N
53	20240523	131125	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3935	-15	5	-0.38	75392845	19262	55.75	3960	3975	3885	5130	2765	3950	3914.07	1.46	1929	3996	3972	3946	3922	3896	3985	3935	95	1180	500	2840	5	1	18993623	747	3.09	0.66	12	0.10	1275.00	5925.00	5170	20230525	-23.89	3345	20231023	17.64	5080	-22.54	20240205	3730	5.50	20240118	5170	-23.89	20230525	3345	17.64	20231023	1.14	N	378850	500	94 억	277847	N	N	0	N	N
54	20240523	121120	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3920	-30	5	-0.76	66038020	16878	48.85	3960	3975	3885	5130	2765	3950	3912.67	1.46	2267	3996	3972	3946	3922	3896	3985	3935	95	1180	500	2840	5	1	18993623	745	3.07	0.66	12	0.09	1275.00	5925.00	5170	20230525	-24.18	3345	20231023	17.19	5080	-22.83	20240205	3730	5.09	20240118	5170	-24.18	20230525	3345	17.19	20231023	1.14	N	378850	500	94 억	277847	N	N	0	N	N
55	20240523	111119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3935	-15	5	-0.38	29043120	7409	21.44	3960	3975	3900	5130	2765	3950	3919.98	1.46	-667	3996	3972	3946	3922	3896	3985	3935	95	1180	500	2840	5	1	18993623	747	3.09	0.66	12	0.04	1275.00	5925.00	5170	20230525	-23.89	3345	20231023	17.64	5080	-22.54	20240205	3730	5.50	20240118	5170	-23.89	20230525	3345	17.64	20231023	1.14	N	378850	500	94 억	277847	N	N	0	N	N
56	20240523	101121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3930	-20	5	-0.51	11374545	2894	8.38	3960	3975	3915	5130	2765	3950	3930.39	1.46	-667	3996	3972	3946	3922	3896	3985	3935	95	1180	500	2840	5	1	18993623	746	3.08	0.66	12	0.02	1275.00	5925.00	5170	20230525	-23.98	3345	20231023	17.49	5080	-22.64	20240205	3730	5.36	20240118	5170	-23.98	20230525	3345	17.49	20231023	1.14	N	378850	500	94 억	277847	N	N	0	N	N
57	20240523	091126	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3930	-20	5	-0.51	3108490	789	2.28	3960	3975	3930	5130	2765	3950	3939.78	1.46	-607	3996	3972	3946	3922	3896	3985	3935	95	1180	500	2840	5	1	18993623	746	3.08	0.66	12	0.00	1275.00	5925.00	5170	20230525	-23.98	3345	20231023	17.49	5080	-22.64	20240205	3730	5.36	20240118	5170	-23.98	20230525	3345	17.49	20231023	1.14	N	378850	500	94 억	277847	N	N	0	N	N
58	20240522	161110	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	-5	5	-0.13	135967120	34553	274.84	3920	3970	3920	5140	2770	3955	3935.03	1.45	966	4005	3980	3960	3935	3915	3970	3925	95	1185	500	2840	5	1	18993623	750	3.10	0.67	12	0.18	1275.00	5925.00	5170	20230525	-23.60	3345	20231023	18.09	5080	-22.24	20240205	3730	5.90	20240118	5170	-23.60	20230525	3345	18.09	20231023	1.14	N	378850	500	94 억	275203	N	N	9	N	N
59	20240522	151119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3955	0	3	0.00	133289645	33875	269.45	3920	3970	3920	5140	2770	3955	3934.75	1.45	966	4005	3980	3960	3935	3915	3970	3925	95	1185	500	2840	5	1	18993623	751	3.10	0.67	12	0.18	1275.00	5925.00	5170	20230525	-23.50	3345	20231023	18.24	5080	-22.15	20240205	3730	6.03	20240118	5170	-23.50	20230525	3345	18.24	20231023	1.14	N	378850	500	94 억	275203	N	N	9	N	N
60	20240522	141118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3960	5	2	0.13	126206760	32084	255.20	3920	3970	3920	5140	2770	3955	3933.64	1.45	1290	4005	3980	3960	3935	3915	3970	3925	95	1185	500	2840	5	1	18993623	752	3.11	0.67	12	0.17	1275.00	5925.00	5170	20230525	-23.40	3345	20231023	18.39	5080	-22.05	20240205	3730	6.17	20240118	5170	-23.40	20230525	3345	18.39	20231023	1.14	N	378850	500	94 억	275203	N	N	9	N	N
61	20240522	131114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3935	-20	5	-0.51	94991275	24170	192.25	3920	3960	3920	5140	2770	3955	3930.13	1.45	622	4005	3980	3960	3935	3915	3970	3925	95	1185	500	2840	5	1	18993623	747	3.09	0.66	12	0.13	1275.00	5925.00	5170	20230525	-23.89	3345	20231023	17.64	5080	-22.54	20240205	3730	5.50	20240118	5170	-23.89	20230525	3345	17.64	20231023	1.14	N	378850	500	94 억	275203	N	N	9	N	N
62	20240522	121219	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3930	-25	5	-0.63	80105835	20379	162.10	3920	3960	3920	5140	2770	3955	3930.80	1.45	403	4005	3980	3960	3935	3915	3970	3925	95	1185	500	2840	5	1	18993623	746	3.08	0.66	12	0.11	1275.00	5925.00	5170	20230525	-23.98	3345	20231023	17.49	5080	-22.64	20240205	3730	5.36	20240118	5170	-23.98	20230525	3345	17.49	20231023	1.14	N	378850	500	94 억	275203	N	N	9	N	N
63	20240522	111125	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	-5	5	-0.13	30188280	7668	60.99	3920	3960	3920	5140	2770	3955	3936.92	1.45	258	4005	3980	3960	3935	3915	3970	3925	95	1185	500	2840	5	1	18993623	750	3.10	0.67	12	0.04	1275.00	5925.00	5170	20230525	-23.60	3345	20231023	18.09	5080	-22.24	20240205	3730	5.90	20240118	5170	-23.60	20230525	3345	18.09	20231023	1.14	N	378850	500	94 억	275203	N	N	9	N	N
64	20240522	101117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3935	-20	5	-0.51	18807900	4782	38.04	3920	3960	3920	5140	2770	3955	3933.06	1.45	259	4005	3980	3960	3935	3915	3970	3925	95	1185	500	2840	5	1	18993623	747	3.09	0.66	12	0.03	1275.00	5925.00	5170	20230525	-23.89	3345	20231023	17.64	5080	-22.54	20240205	3730	5.50	20240118	5170	-23.89	20230525	3345	17.64	20231023	1.14	N	378850	500	94 억	275203	N	N	9	N	N
65	20240522	091119	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3945	-10	5	-0.25	4765215	1214	9.66	3920	3960	3920	5140	2770	3955	3925.22	1.45	-147	4005	3980	3960	3935	3915	3970	3925	95	1185	500	2840	5	1	18993623	749	3.09	0.67	12	0.01	1275.00	5925.00	5170	20230525	-23.69	3345	20231023	17.94	5080	-22.34	20240205	3730	5.76	20240118	5170	-23.69	20230525	3345	17.94	20231023	1.14	N	378850	500	94 억	275203	N	N	9	N	N
66	20240521	161101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3955	-30	5	-0.75	49105595	12412	61.15	3985	3985	3940	5180	2790	3985	3956.30	1.45	-849	4061	4022	3981	3942	3901	4002	3922	95	1195	500	2860	5	1	18993623	751	3.10	0.67	12	0.07	1275.00	5925.00	5170	20230525	-23.50	3345	20231023	18.24	5080	-22.15	20240205	3730	6.03	20240118	5170	-23.50	20230525	3345	18.24	20231023	1.17	N	378850	500	94 억	276065	N	N	9	N	N
67	20240521	151112	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3945	-40	5	-1.00	46512835	11755	57.91	3985	3985	3940	5180	2790	3985	3956.86	1.45	-849	4061	4022	3981	3942	3901	4002	3922	95	1195	500	2860	5	1	18993623	749	3.09	0.67	12	0.06	1275.00	5925.00	5170	20230525	-23.69	3345	20231023	17.94	5080	-22.34	20240205	3730	5.76	20240118	5170	-23.69	20230525	3345	17.94	20231023	1.17	N	378850	500	94 억	276065	N	N	15	N	N
68	20240521	141114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3960	-25	5	-0.63	42314830	10692	52.68	3985	3985	3940	5180	2790	3985	3957.62	1.45	-801	4061	4022	3981	3942	3901	4002	3922	95	1195	500	2860	5	1	18993623	752	3.11	0.67	12	0.06	1275.00	5925.00	5170	20230525	-23.40	3345	20231023	18.39	5080	-22.05	20240205	3730	6.17	20240118	5170	-23.40	20230525	3345	18.39	20231023	1.17	N	378850	500	94 억	276065	N	N	15	N	N
69	20240521	131112	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3960	-25	5	-0.63	39793170	10053	49.53	3985	3985	3940	5180	2790	3985	3958.34	1.45	-814	4061	4022	3981	3942	3901	4002	3922	95	1195	500	2860	5	1	18993623	752	3.11	0.67	12	0.05	1275.00	5925.00	5170	20230525	-23.40	3345	20231023	18.39	5080	-22.05	20240205	3730	6.17	20240118	5170	-23.40	20230525	3345	18.39	20231023	1.17	N	378850	500	94 억	276065	N	N	15	N	N
70	20240521	121109	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3965	-20	5	-0.50	36903175	9322	45.93	3985	3985	3940	5180	2790	3985	3958.72	1.45	-664	4061	4022	3981	3942	3901	4002	3922	95	1195	500	2860	5	1	18993623	753	3.11	0.67	12	0.05	1275.00	5925.00	5170	20230525	-23.31	3345	20231023	18.54	5080	-21.95	20240205	3730	6.30	20240118	5170	-23.31	20230525	3345	18.54	20231023	1.17	N	378850	500	94 억	276065	N	N	15	N	N
71	20240521	111109	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	-15	5	-0.38	32765410	8275	40.77	3985	3985	3940	5180	2790	3985	3959.57	1.45	-456	4061	4022	3981	3942	3901	4002	3922	95	1195	500	2860	5	1	18993623	754	3.11	0.67	12	0.04	1275.00	5925.00	5170	20230525	-23.21	3345	20231023	18.68	5080	-21.85	20240205	3730	6.43	20240118	5170	-23.21	20230525	3345	18.68	20231023	1.17	N	378850	500	94 억	276065	N	N	15	N	N
72	20240521	101110	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	0	3	0.00	24023850	6060	29.86	3985	3985	3945	5180	2790	3985	3964.33	1.45	-417	4061	4022	3981	3942	3901	4002	3922	95	1195	500	2860	5	1	18993623	757	3.13	0.67	12	0.03	1275.00	5925.00	5170	20230525	-22.92	3345	20231023	19.13	5080	-21.56	20240205	3730	6.84	20240118	5170	-22.92	20230525	3345	19.13	20231023	1.17	N	378850	500	94 억	276065	N	N	15	N	N
73	20240521	091106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	-15	5	-0.38	3089270	779	3.84	3985	3985	3960	5180	2790	3985	3965.69	1.45	-475	4061	4022	3981	3942	3901	4002	3922	95	1195	500	2860	5	1	18993623	754	3.11	0.67	12	0.00	1275.00	5925.00	5170	20230525	-23.21	3345	20231023	18.68	5080	-21.85	20240205	3730	6.43	20240118	5170	-23.21	20230525	3345	18.68	20231023	1.17	N	378850	500	94 억	276065	N	N	15	N	N
74	20240517	161114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4010	-10	5	-0.25	138227020	34698	61.93	4020	4045	3960	5220	2815	4020	3983.67	1.46	-2757	4170	4095	4000	3925	3830	4132	3962	95	1200	500	2890	5	1	18993623	762	3.15	0.68	12	0.18	1275.00	5925.00	5170	20230525	-22.44	3345	20231023	19.88	5080	-21.06	20240205	3730	7.51	20240118	5170	-22.44	20230525	3345	19.88	20231023	1.17	N	378850	500	94 억	276941	N	N	1	N	N
75	20240517	151117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	-20	5	-0.50	121297210	30450	54.34	4020	4045	3960	5220	2815	4020	3983.49	1.46	-4292	4170	4095	4000	3925	3830	4132	3962	95	1200	500	2890	5	1	18993623	760	3.14	0.68	12	0.16	1275.00	5925.00	5170	20230525	-22.63	3345	20231023	19.58	5080	-21.26	20240205	3730	7.24	20240118	5170	-22.63	20230525	3345	19.58	20231023	1.17	N	378850	500	94 억	276941	N	N	21	N	N
76	20240517	141106	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4005	-15	5	-0.37	108863930	27342	48.80	4020	4045	3960	5220	2815	4020	3981.56	1.46	-3000	4170	4095	4000	3925	3830	4132	3962	95	1200	500	2890	5	1	18993623	761	3.14	0.68	12	0.14	1275.00	5925.00	5170	20230525	-22.53	3345	20231023	19.73	5080	-21.16	20240205	3730	7.37	20240118	5170	-22.53	20230525	3345	19.73	20231023	1.17	N	378850	500	94 억	276941	N	N	21	N	N
77	20240517	131059	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	-45	5	-1.12	101816355	25578	45.65	4020	4045	3960	5220	2815	4020	3980.62	1.46	-2306	4170	4095	4000	3925	3830	4132	3962	95	1200	500	2890	5	1	18993623	755	3.12	0.67	12	0.13	1275.00	5925.00	5170	20230525	-23.11	3345	20231023	18.83	5080	-21.75	20240205	3730	6.57	20240118	5170	-23.11	20230525	3345	18.83	20231023	1.17	N	378850	500	94 억	276941	N	N	21	N	N
78	20240517	121059	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	-45	5	-1.12	92204410	23156	41.33	4020	4045	3970	5220	2815	4020	3981.88	1.46	-1282	4170	4095	4000	3925	3830	4132	3962	95	1200	500	2890	5	1	18993623	755	3.12	0.67	12	0.12	1275.00	5925.00	5170	20230525	-23.11	3345	20231023	18.83	5080	-21.75	20240205	3730	6.57	20240118	5170	-23.11	20230525	3345	18.83	20231023	1.17	N	378850	500	94 억	276941	N	N	21	N	N
79	20240517	111059	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3990	-30	5	-0.75	88881000	22320	39.84	4020	4045	3970	5220	2815	4020	3982.12	1.46	-691	4170	4095	4000	3925	3830	4132	3962	95	1200	500	2890	5	1	18993623	758	3.13	0.67	12	0.12	1275.00	5925.00	5170	20230525	-22.82	3345	20231023	19.28	5080	-21.46	20240205	3730	6.97	20240118	5170	-22.82	20230525	3345	19.28	20231023	1.17	N	378850	500	94 억	276941	N	N	21	N	N
80	20240517	101053	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	-35	5	-0.87	70071130	17595	31.40	4020	4045	3970	5220	2815	4020	3982.45	1.46	1379	4170	4095	4000	3925	3830	4132	3962	95	1200	500	2890	5	1	18993623	757	3.13	0.67	12	0.09	1275.00	5925.00	5170	20230525	-22.92	3345	20231023	19.13	5080	-21.56	20240205	3730	6.84	20240118	5170	-22.92	20230525	3345	19.13	20231023	1.17	N	378850	500	94 억	276941	N	N	21	N	N
81	20240517	091100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3990	-30	5	-0.75	51205935	12856	22.94	4020	4045	3970	5220	2815	4020	3983.04	1.46	1844	4170	4095	4000	3925	3830	4132	3962	95	1200	500	2890	5	1	18993623	758	3.13	0.67	12	0.07	1275.00	5925.00	5170	20230525	-22.82	3345	20231023	19.28	5080	-21.46	20240205	3730	6.97	20240118	5170	-22.82	20230525	3345	19.28	20231023	1.17	N	378850	500	94 억	276941	N	N	21	N	N
82	20240516	161050	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4020	100	2	2.55	223568870	55891	533.01	3905	4075	3905	5090	2745	3920	4000.09	1.52	-10208	3983	3951	3918	3886	3853	3967	3902	95	1170	500	2820	5	1	18993623	764	3.15	0.68	12	0.29	1275.00	5925.00	5170	20230525	-22.24	3345	20231023	20.18	5080	-20.87	20240205	3730	7.77	20240118	5170	-22.24	20230525	3345	20.18	20231023	1.19	N	378850	500	94 억	288474	N	N	21	N	N
83	20240516	151048	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4015	95	2	2.42	209427100	52372	499.45	3905	4075	3905	5090	2745	3920	3998.84	1.52	-10208	3983	3951	3918	3886	3853	3967	3902	95	1170	500	2820	5	1	18993623	763	3.15	0.68	12	0.28	1275.00	5925.00	5170	20230525	-22.34	3345	20231023	20.03	5080	-20.96	20240205	3730	7.64	20240118	5170	-22.34	20230525	3345	20.03	20231023	1.19	N	378850	500	94 억	288474	N	N	24	N	N
84	20240516	141056	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3960	40	2	1.02	66435375	16766	159.89	3905	3975	3905	5090	2745	3920	3962.51	1.52	-4834	3983	3951	3918	3886	3853	3967	3902	95	1170	500	2820	5	1	18993623	752	3.11	0.67	12	0.09	1275.00	5925.00	5170	20230525	-23.40	3345	20231023	18.39	5080	-22.05	20240205	3730	6.17	20240118	5170	-23.40	20230525	3345	18.39	20231023	1.19	N	378850	500	94 억	288474	N	N	24	N	N
85	20240516	131049	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	55	2	1.40	56180915	14177	135.20	3905	3975	3905	5090	2745	3920	3962.82	1.52	-4827	3983	3951	3918	3886	3853	3967	3902	95	1170	500	2820	5	1	18993623	755	3.12	0.67	12	0.07	1275.00	5925.00	5170	20230525	-23.11	3345	20231023	18.83	5080	-21.75	20240205	3730	6.57	20240118	5170	-23.11	20230525	3345	18.83	20231023	1.19	N	378850	500	94 억	288474	N	N	24	N	N
86	20240516	121046	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3965	45	2	1.15	50564530	12761	121.70	3905	3975	3905	5090	2745	3920	3962.43	1.52	-4760	3983	3951	3918	3886	3853	3967	3902	95	1170	500	2820	5	1	18993623	753	3.11	0.67	12	0.07	1275.00	5925.00	5170	20230525	-23.31	3345	20231023	18.54	5080	-21.95	20240205	3730	6.30	20240118	5170	-23.31	20230525	3345	18.54	20231023	1.19	N	378850	500	94 억	288474	N	N	24	N	N
87	20240516	111046	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3965	45	2	1.15	24586350	6214	59.26	3905	3970	3905	5090	2745	3920	3956.61	1.52	-265	3983	3951	3918	3886	3853	3967	3902	95	1170	500	2820	5	1	18993623	753	3.11	0.67	12	0.03	1275.00	5925.00	5170	20230525	-23.31	3345	20231023	18.54	5080	-21.95	20240205	3730	6.30	20240118	5170	-23.31	20230525	3345	18.54	20231023	1.19	N	378850	500	94 억	288474	N	N	24	N	N
88	20240516	101050	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	50	2	1.28	19862440	5022	47.89	3905	3970	3905	5090	2745	3920	3955.09	1.52	58	3983	3951	3918	3886	3853	3967	3902	95	1170	500	2820	5	1	18993623	754	3.11	0.67	12	0.03	1275.00	5925.00	5170	20230525	-23.21	3345	20231023	18.68	5080	-21.85	20240205	3730	6.43	20240118	5170	-23.21	20230525	3345	18.68	20231023	1.19	N	378850	500	94 억	288474	N	N	24	N	N
89	20240516	091050	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3960	40	2	1.02	1140045	289	2.76	3905	3960	3905	5090	2745	3920	3944.79	1.52	-9	3983	3951	3918	3886	3853	3967	3902	95	1170	500	2820	5	1	18993623	752	3.11	0.67	12	0.00	1275.00	5925.00	5170	20230525	-23.40	3345	20231023	18.39	5080	-22.05	20240205	3730	6.17	20240118	5170	-23.40	20230525	3345	18.39	20231023	1.19	N	378850	500	94 억	288474	N	N	24	N	N
90	20240514	161101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3920	10	2	0.26	40855835	10435	37.58	3885	3950	3885	5080	2740	3910	3915.27	1.51	820	4020	3965	3935	3880	3850	3950	3865	95	1170	500	2810	5	1	18993623	745	3.07	0.66	12	0.05	1275.00	5925.00	5170	20230525	-24.18	3345	20231023	17.19	5080	-22.83	20240205	3730	5.09	20240118	5170	-24.18	20230525	3345	17.19	20231023	1.18	N	378850	500	94 억	287317	N	N	24	N	N
91	20240514	151104	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3945	35	2	0.90	33609235	8590	30.93	3885	3950	3885	5080	2740	3910	3912.60	1.51	974	4020	3965	3935	3880	3850	3950	3865	95	1170	500	2810	5	1	18993623	749	3.09	0.67	12	0.05	1275.00	5925.00	5170	20230525	-23.69	3345	20231023	17.94	5080	-22.34	20240205	3730	5.76	20240118	5170	-23.69	20230525	3345	17.94	20231023	1.18	N	378850	500	94 억	287317	N	N	38	N	N
92	20240514	141104	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3945	35	2	0.90	29180585	7463	26.87	3885	3950	3885	5080	2740	3910	3910.03	1.51	1669	4020	3965	3935	3880	3850	3950	3865	95	1170	500	2810	5	1	18993623	749	3.09	0.67	12	0.04	1275.00	5925.00	5170	20230525	-23.69	3345	20231023	17.94	5080	-22.34	20240205	3730	5.76	20240118	5170	-23.69	20230525	3345	17.94	20231023	1.18	N	378850	500	94 억	287317	N	N	38	N	N
93	20240514	131105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3930	20	2	0.51	23863235	6109	22.00	3885	3950	3885	5080	2740	3910	3906.24	1.51	1669	4020	3965	3935	3880	3850	3950	3865	95	1170	500	2810	5	1	18993623	746	3.08	0.66	12	0.03	1275.00	5925.00	5170	20230525	-23.98	3345	20231023	17.49	5080	-22.64	20240205	3730	5.36	20240118	5170	-23.98	20230525	3345	17.49	20231023	1.18	N	378850	500	94 억	287317	N	N	38	N	N
94	20240514	121100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	15	2	0.38	22889890	5861	21.10	3885	3950	3885	5080	2740	3910	3905.46	1.51	1669	4020	3965	3935	3880	3850	3950	3865	95	1170	500	2810	5	1	18993623	745	3.08	0.66	12	0.03	1275.00	5925.00	5170	20230525	-24.08	3345	20231023	17.34	5080	-22.74	20240205	3730	5.23	20240118	5170	-24.08	20230525	3345	17.34	20231023	1.18	N	378850	500	94 억	287317	N	N	38	N	N
95	20240514	111102	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	5	2	0.13	18477105	4735	17.05	3885	3950	3885	5080	2740	3910	3902.24	1.51	1945	4020	3965	3935	3880	3850	3950	3865	95	1170	500	2810	5	1	18993623	744	3.07	0.66	12	0.02	1275.00	5925.00	5170	20230525	-24.27	3345	20231023	17.04	5080	-22.93	20240205	3730	4.96	20240118	5170	-24.27	20230525	3345	17.04	20231023	1.18	N	378850	500	94 억	287317	N	N	38	N	N
96	20240514	101059	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	0	3	0.00	8457735	2168	7.81	3885	3950	3885	5080	2740	3910	3901.17	1.51	141	4020	3965	3935	3880	3850	3950	3865	95	1170	500	2810	5	1	18993623	743	3.07	0.66	12	0.01	1275.00	5925.00	5170	20230525	-24.37	3345	20231023	16.89	5080	-23.03	20240205	3730	4.83	20240118	5170	-24.37	20230525	3345	16.89	20231023	1.18	N	378850	500	94 억	287317	N	N	38	N	N
97	20240514	091101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-15	5	-0.38	4263190	1095	3.94	3885	3950	3885	5080	2740	3910	3893.32	1.51	98	4020	3965	3935	3880	3850	3950	3865	95	1170	500	2810	5	1	18993623	740	3.05	0.66	12	0.01	1275.00	5925.00	5170	20230525	-24.66	3345	20231023	16.44	5080	-23.33	20240205	3730	4.42	20240118	5170	-24.66	20230525	3345	16.44	20231023	1.18	N	378850	500	94 억	287317	N	N	38	N	N
98	20240513	161059	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	-90	5	-2.25	108809490	27644	69.76	3970	3990	3905	5200	2800	4000	3936.10	1.52	-1166	4046	4022	3991	3967	3936	4035	3980	95	1200	500	2880	5	1	18993623	743	3.07	0.66	12	0.15	1275.00	5925.00	5170	20230525	-24.37	3345	20231023	16.89	5080	-23.03	20240205	3730	4.83	20240118	5170	-24.37	20230525	3345	16.89	20231023	1.19	N	378850	500	94 억	288012	N	N	38	N	N
99	20240513	151101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	-75	5	-1.88	98012295	24886	62.80	3970	3990	3905	5200	2800	4000	3938.45	1.52	-284	4046	4022	3991	3967	3936	4035	3980	95	1200	500	2880	5	1	18993623	745	3.08	0.66	12	0.13	1275.00	5925.00	5170	20230525	-24.08	3345	20231023	17.34	5080	-22.74	20240205	3730	5.23	20240118	5170	-24.08	20230525	3345	17.34	20231023	1.19	N	378850	500	94 억	288012	N	N	32	N	N
100	20240513	141102	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	-50	5	-1.25	87201305	22125	55.83	3970	3990	3905	5200	2800	4000	3941.30	1.52	-255	4046	4022	3991	3967	3936	4035	3980	95	1200	500	2880	5	1	18993623	750	3.10	0.67	12	0.12	1275.00	5925.00	5170	20230525	-23.60	3345	20231023	18.09	5080	-22.24	20240205	3730	5.90	20240118	5170	-23.60	20230525	3345	18.09	20231023	1.19	N	378850	500	94 억	288012	N	N	32	N	N
101	20240513	131056	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3935	-65	5	-1.62	61789610	15651	39.49	3970	3990	3930	5200	2800	4000	3947.97	1.52	892	4046	4022	3991	3967	3936	4035	3980	95	1200	500	2880	5	1	18993623	747	3.09	0.66	12	0.08	1275.00	5925.00	5170	20230525	-23.89	3345	20231023	17.64	5080	-22.54	20240205	3730	5.50	20240118	5170	-23.89	20230525	3345	17.64	20231023	1.19	N	378850	500	94 억	288012	N	N	32	N	N
102	20240513	121059	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3945	-55	5	-1.38	51460240	13025	32.87	3970	3990	3930	5200	2800	4000	3950.88	1.52	892	4046	4022	3991	3967	3936	4035	3980	95	1200	500	2880	5	1	18993623	749	3.09	0.67	12	0.07	1275.00	5925.00	5170	20230525	-23.69	3345	20231023	17.94	5080	-22.34	20240205	3730	5.76	20240118	5170	-23.69	20230525	3345	17.94	20231023	1.19	N	378850	500	94 억	288012	N	N	32	N	N
103	20240513	111058	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	-50	5	-1.25	49969515	12647	31.91	3970	3990	3930	5200	2800	4000	3951.10	1.52	892	4046	4022	3991	3967	3936	4035	3980	95	1200	500	2880	5	1	18993623	750	3.10	0.67	12	0.07	1275.00	5925.00	5170	20230525	-23.60	3345	20231023	18.09	5080	-22.24	20240205	3730	5.90	20240118	5170	-23.60	20230525	3345	18.09	20231023	1.19	N	378850	500	94 억	288012	N	N	32	N	N
104	20240513	101057	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	-50	5	-1.25	39259450	9933	25.06	3970	3990	3930	5200	2800	4000	3952.43	1.52	892	4046	4022	3991	3967	3936	4035	3980	95	1200	500	2880	5	1	18993623	750	3.10	0.67	12	0.05	1275.00	5925.00	5170	20230525	-23.60	3345	20231023	18.09	5080	-22.24	20240205	3730	5.90	20240118	5170	-23.60	20230525	3345	18.09	20231023	1.19	N	378850	500	94 억	288012	N	N	32	N	N
105	20240513	091100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3965	-35	5	-0.88	28368225	7179	18.12	3970	3990	3930	5200	2800	4000	3951.56	1.52	1000	4046	4022	3991	3967	3936	4035	3980	95	1200	500	2880	5	1	18993623	753	3.11	0.67	12	0.04	1275.00	5925.00	5170	20230525	-23.31	3345	20231023	18.54	5080	-21.95	20240205	3730	6.30	20240118	5170	-23.31	20230525	3345	18.54	20231023	1.19	N	378850	500	94 억	288012	N	N	32	N	N
106	20240510	161027	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	25	2	0.63	156881580	39350	168.10	3980	4015	3960	5160	2785	3975	3986.82	1.54	-6366	4015	3995	3970	3950	3925	4005	3960	95	1185	500	2860	5	1	18993623	760	3.14	0.68	12	0.21	1275.00	5925.00	5170	20230525	-22.63	3345	20231023	19.58	5080	-21.26	20240205	3730	7.24	20240118	5170	-22.63	20230525	3345	19.58	20231023	1.21	N	378850	500	94 억	293337	N	N	32	N	N
107	20240510	151036	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3995	20	2	0.50	152499165	38254	163.42	3980	4015	3960	5160	2785	3975	3986.49	1.54	-6691	4015	3995	3970	3950	3925	4005	3960	95	1185	500	2860	5	1	18993623	759	3.13	0.67	12	0.20	1275.00	5925.00	5170	20230525	-22.73	3345	20231023	19.43	5080	-21.36	20240205	3730	7.10	20240118	5170	-22.73	20230525	3345	19.43	20231023	1.21	N	378850	500	94 억	293337	N	N	0	N	N
108	20240510	141039	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	5	2	0.13	140818745	35320	150.89	3980	4015	3960	5160	2785	3975	3986.94	1.54	-6206	4015	3995	3970	3950	3925	4005	3960	95	1185	500	2860	5	1	18993623	756	3.12	0.67	12	0.19	1275.00	5925.00	5170	20230525	-23.02	3345	20231023	18.98	5080	-21.65	20240205	3730	6.70	20240118	5170	-23.02	20230525	3345	18.98	20231023	1.21	N	378850	500	94 억	293337	N	N	0	N	N
109	20240510	131029	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	5	2	0.13	125056460	31357	133.96	3980	4015	3960	5160	2785	3975	3988.15	1.54	-4895	4015	3995	3970	3950	3925	4005	3960	95	1185	500	2860	5	1	18993623	756	3.12	0.67	12	0.17	1275.00	5925.00	5170	20230525	-23.02	3345	20231023	18.98	5080	-21.65	20240205	3730	6.70	20240118	5170	-23.02	20230525	3345	18.98	20231023	1.21	N	378850	500	94 억	293337	N	N	0	N	N
110	20240510	121025	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	10	2	0.25	114252015	28639	122.35	3980	4015	3960	5160	2785	3975	3989.39	1.54	-4464	4015	3995	3970	3950	3925	4005	3960	95	1185	500	2860	5	1	18993623	757	3.13	0.67	12	0.15	1275.00	5925.00	5170	20230525	-22.92	3345	20231023	19.13	5080	-21.56	20240205	3730	6.84	20240118	5170	-22.92	20230525	3345	19.13	20231023	1.21	N	378850	500	94 억	293337	N	N	0	N	N
111	20240510	111030	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3995	20	2	0.50	102846285	25780	110.13	3980	4015	3960	5160	2785	3975	3989.38	1.54	-3923	4015	3995	3970	3950	3925	4005	3960	95	1185	500	2860	5	1	18993623	759	3.13	0.67	12	0.14	1275.00	5925.00	5170	20230525	-22.73	3345	20231023	19.43	5080	-21.36	20240205	3730	7.10	20240118	5170	-22.73	20230525	3345	19.43	20231023	1.21	N	378850	500	94 억	293337	N	N	0	N	N
112	20240510	101029	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3985	10	2	0.25	82875780	20770	88.73	3980	4015	3960	5160	2785	3975	3990.17	1.54	-435	4015	3995	3970	3950	3925	4005	3960	95	1185	500	2860	5	1	18993623	757	3.13	0.67	12	0.11	1275.00	5925.00	5170	20230525	-22.92	3345	20231023	19.13	5080	-21.56	20240205	3730	6.84	20240118	5170	-22.92	20230525	3345	19.13	20231023	1.21	N	378850	500	94 억	293337	N	N	0	N	N
113	20240510	091032	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	-5	5	-0.13	17975360	4520	19.31	3980	3990	3960	5160	2785	3975	3976.85	1.54	-3137	4015	3995	3970	3950	3925	4005	3960	95	1185	500	2860	5	1	18993623	754	3.11	0.67	12	0.02	1275.00	5925.00	5170	20230525	-23.21	3345	20231023	18.68	5080	-21.85	20240205	3730	6.43	20240118	5170	-23.21	20230525	3345	18.68	20231023	1.21	N	378850	500	94 억	293337	N	N	0	N	N
114	20240509	161051	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	25	2	0.63	92438965	23327	79.06	3950	3990	3945	5130	2765	3950	3962.75	1.57	-4060	4003	3976	3948	3921	3893	3977	3922	95	1180	500	2840	5	1	18993623	755	3.12	0.67	12	0.12	1275.00	5925.00	5170	20230525	-23.11	3345	20231023	18.83	5080	-21.75	20240205	3730	6.57	20240118	5170	-23.11	20230525	3345	18.83	20231023	1.19	N	378850	500	94 억	297375	N	N	0	N	N
115	20240509	151047	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3960	10	2	0.25	80487945	20309	68.83	3950	3990	3945	5130	2765	3950	3963.17	1.57	-3580	4003	3976	3948	3921	3893	3977	3922	95	1180	500	2840	5	1	18993623	752	3.11	0.67	12	0.11	1275.00	5925.00	5170	20230525	-23.40	3345	20231023	18.39	5080	-22.05	20240205	3730	6.17	20240118	5170	-23.40	20230525	3345	18.39	20231023	1.19	N	378850	500	94 억	297375	N	N	0	N	N
116	20240509	140929	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3970	20	2	0.51	62011440	15639	53.00	3950	3990	3945	5130	2765	3950	3965.18	1.57	-1839	4003	3976	3948	3921	3893	3977	3922	95	1180	500	2840	5	1	18993623	754	3.11	0.67	12	0.08	1275.00	5925.00	5170	20230525	-23.21	3345	20231023	18.68	5080	-21.85	20240205	3730	6.43	20240118	5170	-23.21	20230525	3345	18.68	20231023	1.19	N	378850	500	94 억	297375	N	N	0	N	N
117	20240509	131031	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	30	2	0.76	58633140	14788	50.12	3950	3990	3945	5130	2765	3950	3964.91	1.57	-1249	4003	3976	3948	3921	3893	3977	3922	95	1180	500	2840	5	1	18993623	756	3.12	0.67	12	0.08	1275.00	5925.00	5170	20230525	-23.02	3345	20231023	18.98	5080	-21.65	20240205	3730	6.70	20240118	5170	-23.02	20230525	3345	18.98	20231023	1.19	N	378850	500	94 억	297375	N	N	0	N	N
118	20240509	121027	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3975	25	2	0.63	43770985	11050	37.45	3950	3980	3945	5130	2765	3950	3961.18	1.57	-679	4003	3976	3948	3921	3893	3977	3922	95	1180	500	2840	5	1	18993623	755	3.12	0.67	12	0.06	1275.00	5925.00	5170	20230525	-23.11	3345	20231023	18.83	5080	-21.75	20240205	3730	6.57	20240118	5170	-23.11	20230525	3345	18.83	20231023	1.19	N	378850	500	94 억	297375	N	N	0	N	N
119	20240509	111013	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3980	30	2	0.76	37392170	9445	32.01	3950	3980	3945	5130	2765	3950	3958.94	1.57	-44	4003	3976	3948	3921	3893	3977	3922	95	1180	500	2840	5	1	18993623	756	3.12	0.67	12	0.05	1275.00	5925.00	5170	20230525	-23.02	3345	20231023	18.98	5080	-21.65	20240205	3730	6.70	20240118	5170	-23.02	20230525	3345	18.98	20231023	1.19	N	378850	500	94 억	297375	N	N	0	N	N
120	20240509	101016	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3955	5	2	0.13	11229350	2842	9.63	3950	3960	3945	5130	2765	3950	3951.21	1.57	196	4003	3976	3948	3921	3893	3977	3922	95	1180	500	2840	5	1	18993623	751	3.10	0.67	12	0.01	1275.00	5925.00	5170	20230525	-23.50	3345	20231023	18.24	5080	-22.15	20240205	3730	6.03	20240118	5170	-23.50	20230525	3345	18.24	20231023	1.19	N	378850	500	94 억	297375	N	N	0	N	N
121	20240509	091017	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3955	5	2	0.13	5302645	1343	4.55	3950	3955	3945	5130	2765	3950	3948.36	1.57	185	4003	3976	3948	3921	3893	3977	3922	95	1180	500	2840	5	1	18993623	751	3.10	0.67	12	0.01	1275.00	5925.00	5170	20230525	-23.50	3345	20231023	18.24	5080	-22.15	20240205	3730	6.03	20240118	5170	-23.50	20230525	3345	18.24	20231023	1.19	N	378850	500	94 억	297375	N	N	0	N	N
122	20240508	161006	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	0	3	0.00	115579825	29275	134.57	3950	3975	3920	5130	2765	3950	3948.06	1.57	560	4006	3977	3941	3912	3876	3982	3917	95	1180	500	2840	5	1	18993623	750	3.10	0.67	12	0.15	1275.00	5925.00	5170	20230525	-23.60	3345	20231023	18.09	5080	-22.24	20240205	3730	5.90	20240118	5170	-23.60	20230525	3345	18.09	20231023	1.22	N	378850	500	94 억	297522	N	N	0	N	N
123	20240508	151010	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3955	5	2	0.13	105984670	26846	123.41	3950	3975	3920	5130	2765	3950	3947.88	1.57	665	4006	3977	3941	3912	3876	3982	3917	95	1180	500	2840	5	1	18993623	751	3.10	0.67	12	0.14	1275.00	5925.00	5170	20230525	-23.50	3345	20231023	18.24	5080	-22.15	20240205	3730	6.03	20240118	5170	-23.50	20230525	3345	18.24	20231023	1.22	N	378850	500	94 억	297522	N	N	0	N	N
124	20240508	141005	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	0	3	0.00	86986915	22035	101.29	3950	3975	3920	5130	2765	3950	3947.67	1.57	697	4006	3977	3941	3912	3876	3982	3917	95	1180	500	2840	5	1	18993623	750	3.10	0.67	12	0.12	1275.00	5925.00	5170	20230525	-23.60	3345	20231023	18.09	5080	-22.24	20240205	3730	5.90	20240118	5170	-23.60	20230525	3345	18.09	20231023	1.22	N	378850	500	94 억	297522	N	N	0	N	N
125	20240508	131002	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	0	3	0.00	79058280	20028	92.07	3950	3975	3920	5130	2765	3950	3947.39	1.57	-769	4006	3977	3941	3912	3876	3982	3917	95	1180	500	2840	5	1	18993623	750	3.10	0.67	12	0.11	1275.00	5925.00	5170	20230525	-23.60	3345	20231023	18.09	5080	-22.24	20240205	3730	5.90	20240118	5170	-23.60	20230525	3345	18.09	20231023	1.22	N	378850	500	94 억	297522	N	N	0	N	N
126	20240508	121001	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3940	-10	5	-0.25	60178430	15239	70.05	3950	3975	3920	5130	2765	3950	3948.97	1.57	-4135	4006	3977	3941	3912	3876	3982	3917	95	1180	500	2840	5	1	18993623	748	3.09	0.66	12	0.08	1275.00	5925.00	5170	20230525	-23.79	3345	20231023	17.79	5080	-22.44	20240205	3730	5.63	20240118	5170	-23.79	20230525	3345	17.79	20231023	1.22	N	378850	500	94 억	297522	N	N	0	N	N
127	20240508	111041	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3945	-5	5	-0.13	54563305	13814	63.50	3950	3975	3920	5130	2765	3950	3949.86	1.57	-4112	4006	3977	3941	3912	3876	3982	3917	95	1180	500	2840	5	1	18993623	749	3.09	0.67	12	0.07	1275.00	5925.00	5170	20230525	-23.69	3345	20231023	17.94	5080	-22.34	20240205	3730	5.76	20240118	5170	-23.69	20230525	3345	17.94	20231023	1.22	N	378850	500	94 억	297522	N	N	0	N	N
128	20240508	101013	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3925	-25	5	-0.63	39998135	10124	46.54	3950	3975	3920	5130	2765	3950	3950.82	1.57	-2485	4006	3977	3941	3912	3876	3982	3917	95	1180	500	2840	5	1	18993623	745	3.08	0.66	12	0.05	1275.00	5925.00	5170	20230525	-24.08	3345	20231023	17.34	5080	-22.74	20240205	3730	5.23	20240118	5170	-24.08	20230525	3345	17.34	20231023	1.22	N	378850	500	94 억	297522	N	N	0	N	N
129	20240508	091017	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	0	3	0.00	4969195	1258	5.78	3950	3955	3950	5130	2765	3950	3950.08	1.57	-66	4006	3977	3941	3912	3876	3982	3917	95	1180	500	2840	5	1	18993623	750	3.10	0.67	12	0.01	1275.00	5925.00	5170	20230525	-23.60	3345	20231023	18.09	5080	-22.24	20240205	3730	5.90	20240118	5170	-23.60	20230525	3345	18.09	20231023	1.22	N	378850	500	94 억	297522	N	N	0	N	N
130	20240503	161036	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3945	10	2	0.25	270594385	69486	157.60	3965	3965	3870	5110	2755	3935	3894.18	1.60	3150	4125	4030	3925	3830	3725	4077	3877	95	1175	500	2830	5	1	18993623	749	3.09	0.67	12	0.37	1275.00	5925.00	5170	20230525	-23.69	3345	20231023	17.94	5080	-22.34	20240205	3730	5.76	20240118	5170	-23.69	20230525	3345	17.94	20231023	1.21	N	378850	500	94 억	304385	N	N	24	N	N
131	20240503	151035	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3930	-5	5	-0.13	260300540	66874	151.68	3965	3965	3870	5110	2755	3935	3892.40	1.60	3690	4125	4030	3925	3830	3725	4077	3877	95	1175	500	2830	5	1	18993623	746	3.08	0.66	12	0.35	1275.00	5925.00	5170	20230525	-23.98	3345	20231023	17.49	5080	-22.64	20240205	3730	5.36	20240118	5170	-23.98	20230525	3345	17.49	20231023	1.21	N	378850	500	94 억	304385	N	N	24	N	N
132	20240503	141038	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-35	5	-0.89	224768265	57820	131.14	3965	3965	3870	5110	2755	3935	3887.38	1.60	6494	4125	4030	3925	3830	3725	4077	3877	95	1175	500	2830	5	1	18993623	741	3.06	0.66	12	0.30	1275.00	5925.00	5170	20230525	-24.56	3345	20231023	16.59	5080	-23.23	20240205	3730	4.56	20240118	5170	-24.56	20230525	3345	16.59	20231023	1.21	N	378850	500	94 억	304385	N	N	24	N	N
133	20240503	131037	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-45	5	-1.14	220453370	56713	128.63	3965	3965	3870	5110	2755	3935	3887.18	1.60	6529	4125	4030	3925	3830	3725	4077	3877	95	1175	500	2830	5	1	18993623	739	3.05	0.66	12	0.30	1275.00	5925.00	5170	20230525	-24.76	3345	20231023	16.29	5080	-23.43	20240205	3730	4.29	20240118	5170	-24.76	20230525	3345	16.29	20231023	1.21	N	378850	500	94 억	304385	N	N	24	N	N
134	20240503	121034	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	-60	5	-1.52	211726605	54465	123.53	3965	3965	3870	5110	2755	3935	3887.39	1.60	8170	4125	4030	3925	3830	3725	4077	3877	95	1175	500	2830	5	1	18993623	736	3.04	0.65	12	0.29	1275.00	5925.00	5170	20230525	-25.05	3345	20231023	15.84	5080	-23.72	20240205	3730	3.89	20240118	5170	-25.05	20230525	3345	15.84	20231023	1.21	N	378850	500	94 억	304385	N	N	24	N	N
135	20240503	111033	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	-25	5	-0.64	82395625	21087	47.83	3965	3965	3880	5110	2755	3935	3907.41	1.60	-9406	4125	4030	3925	3830	3725	4077	3877	95	1175	500	2830	5	1	18993623	743	3.07	0.66	12	0.11	1275.00	5925.00	5170	20230525	-24.37	3345	20231023	16.89	5080	-23.03	20240205	3730	4.83	20240118	5170	-24.37	20230525	3345	16.89	20231023	1.21	N	378850	500	94 억	304385	N	N	24	N	N
136	20240503	101028	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	-20	5	-0.51	49407360	12641	28.67	3965	3965	3880	5110	2755	3935	3908.50	1.60	-3733	4125	4030	3925	3830	3725	4077	3877	95	1175	500	2830	5	1	18993623	744	3.07	0.66	12	0.07	1275.00	5925.00	5170	20230525	-24.27	3345	20231023	17.04	5080	-22.93	20240205	3730	4.96	20240118	5170	-24.27	20230525	3345	17.04	20231023	1.21	N	378850	500	94 억	304385	N	N	24	N	N
137	20240503	091025	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3935	0	3	0.00	5900035	1495	3.39	3965	3965	3930	5110	2755	3935	3946.51	1.60	-739	4125	4030	3925	3830	3725	4077	3877	95	1175	500	2830	5	1	18993623	747	3.09	0.66	12	0.01	1275.00	5925.00	5170	20230525	-23.89	3345	20231023	17.64	5080	-22.54	20240205	3730	5.50	20240118	5170	-23.89	20230525	3345	17.64	20231023	1.21	N	378850	500	94 억	304385	N	N	24	N	N
138	20240502	161018	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3935	50	2	1.29	171077170	43808	87.63	3820	4020	3820	5050	2720	3885	3905.15	1.55	5976	3961	3922	3891	3852	3821	3907	3837	95	1165	500	2790	5	1	18993623	747	3.09	0.66	12	0.23	1275.00	5925.00	5170	20230525	-23.89	3345	20231023	17.64	5080	-22.54	20240205	3730	5.50	20240118	5170	-23.89	20230525	3345	17.64	20231023	1.20	N	378850	500	94 억	294371	N	N	24	N	N
139	20240502	151025	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3950	65	2	1.67	157725830	40416	80.85	3820	4020	3820	5050	2720	3885	3902.57	1.55	5938	3961	3922	3891	3852	3821	3907	3837	95	1165	500	2790	5	1	18993623	750	3.10	0.67	12	0.21	1275.00	5925.00	5170	20230525	-23.60	3345	20231023	18.09	5080	-22.24	20240205	3730	5.90	20240118	5170	-23.60	20230525	3345	18.09	20231023	1.20	N	378850	500	94 억	294371	N	N	0	N	N
140	20240502	141020	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3935	50	2	1.29	124269930	31926	63.86	3820	4020	3820	5050	2720	3885	3892.44	1.55	2016	3961	3922	3891	3852	3821	3907	3837	95	1165	500	2790	5	1	18993623	747	3.09	0.66	12	0.17	1275.00	5925.00	5170	20230525	-23.89	3345	20231023	17.64	5080	-22.54	20240205	3730	5.50	20240118	5170	-23.89	20230525	3345	17.64	20231023	1.20	N	378850	500	94 억	294371	N	N	0	N	N
141	20240502	131015	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3935	50	2	1.29	118907785	30562	61.14	3820	4020	3820	5050	2720	3885	3890.71	1.55	1709	3961	3922	3891	3852	3821	3907	3837	95	1165	500	2790	5	1	18993623	747	3.09	0.66	12	0.16	1275.00	5925.00	5170	20230525	-23.89	3345	20231023	17.64	5080	-22.54	20240205	3730	5.50	20240118	5170	-23.89	20230525	3345	17.64	20231023	1.20	N	378850	500	94 억	294371	N	N	0	N	N
142	20240502	121014	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3920	35	2	0.90	104284030	26852	53.71	3820	4020	3820	5050	2720	3885	3883.66	1.55	2700	3961	3922	3891	3852	3821	3907	3837	95	1165	500	2790	5	1	18993623	745	3.07	0.66	12	0.14	1275.00	5925.00	5170	20230525	-24.18	3345	20231023	17.19	5080	-22.83	20240205	3730	5.09	20240118	5170	-24.18	20230525	3345	17.19	20231023	1.20	N	378850	500	94 억	294371	N	N	0	N	N
143	20240502	111013	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	5	2	0.13	71113485	18341	36.69	3820	4020	3820	5050	2720	3885	3877.29	1.55	2018	3961	3922	3891	3852	3821	3907	3837	95	1165	500	2790	5	1	18993623	739	3.05	0.66	12	0.10	1275.00	5925.00	5170	20230525	-24.76	3345	20231023	16.29	5080	-23.43	20240205	3730	4.29	20240118	5170	-24.76	20230525	3345	16.29	20231023	1.20	N	378850	500	94 억	294371	N	N	0	N	N
144	20240502	101012	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	0	3	0.00	64676195	16684	33.37	3820	4020	3820	5050	2720	3885	3876.53	1.55	2721	3961	3922	3891	3852	3821	3907	3837	95	1165	500	2790	5	1	18993623	738	3.05	0.66	12	0.09	1275.00	5925.00	5170	20230525	-24.85	3345	20231023	16.14	5080	-23.52	20240205	3730	4.16	20240118	5170	-24.85	20230525	3345	16.14	20231023	1.20	N	378850	500	94 억	294371	N	N	0	N	N
145	20240502	091010	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	20	2	0.51	46240030	11936	23.88	3820	4020	3820	5050	2720	3885	3873.98	1.55	2426	3961	3922	3891	3852	3821	3907	3837	95	1165	500	2790	5	1	18993623	742	3.06	0.66	12	0.06	1275.00	5925.00	5170	20230525	-24.47	3345	20231023	16.74	5080	-23.13	20240205	3730	4.69	20240118	5170	-24.47	20230525	3345	16.74	20231023	1.20	N	378850	500	94 억	294371	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History