KissMeData/308170/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161159	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8470	-80	5	-0.94	17771870	2097	37.15	8430	8510	8430	11110	5990	8550	8474.90	0.26	0	-2	8756	8652	8486	8382	8216	8570	8300	43	2560	500	6150	10	1	8610000	729	-4.31	0.86	12	0.02	-1964.00	9884.00	16470	20230704	-48.57	8310	20240625	1.93	12450	-31.97	20240115	8310	1.93	20240625	16470	-48.57	20230704	8310	1.93	20240625	1.82	N	308170	500	43 억		22375	N	N	11	N	00	N
3	20240628	151212	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8430	-120	5	-1.40	13342060	1574	27.89	8430	8510	8430	11110	5990	8550	8476.53	0.26	0	188	8756	8652	8486	8382	8216	8570	8300	43	2560	500	6150	10	1	8610000	726	-4.29	0.85	12	0.02	-1964.00	9884.00	16470	20230704	-48.82	8310	20240625	1.44	12450	-32.29	20240115	8310	1.44	20240625	16470	-48.82	20230704	8310	1.44	20240625	1.82	N	308170	500	43 억		22375	N	N	13	N	00	N
4	20240628	141212	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8480	-70	5	-0.82	11368420	1341	23.76	8430	8510	8430	11110	5990	8550	8477.57	0.26	0	190	8756	8652	8486	8382	8216	8570	8300	43	2560	500	6150	10	1	8610000	730	-4.32	0.86	12	0.02	-1964.00	9884.00	16470	20230704	-48.51	8310	20240625	2.05	12450	-31.89	20240115	8310	2.05	20240625	16470	-48.51	20230704	8310	2.05	20240625	1.82	N	308170	500	43 억		22375	N	N	13	N	00	N
5	20240628	131210	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8500	-50	5	-0.58	8870620	1047	18.55	8430	8510	8430	11110	5990	8550	8472.42	0.26	0	190	8756	8652	8486	8382	8216	8570	8300	43	2560	500	6150	10	1	8610000	732	-4.33	0.86	12	0.01	-1964.00	9884.00	16470	20230704	-48.39	8310	20240625	2.29	12450	-31.73	20240115	8310	2.29	20240625	16470	-48.39	20230704	8310	2.29	20240625	1.82	N	308170	500	43 억		22375	N	N	13	N	00	N
6	20240628	121207	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8490	-60	5	-0.70	7579030	895	15.86	8430	8510	8430	11110	5990	8550	8468.19	0.26	0	190	8756	8652	8486	8382	8216	8570	8300	43	2560	500	6150	10	1	8610000	731	-4.32	0.86	12	0.01	-1964.00	9884.00	16470	20230704	-48.45	8310	20240625	2.17	12450	-31.81	20240115	8310	2.17	20240625	16470	-48.45	20230704	8310	2.17	20240625	1.82	N	308170	500	43 억		22375	N	N	13	N	00	N
7	20240628	111148	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8490	-60	5	-0.70	6534730	772	13.68	8430	8510	8430	11110	5990	8550	8464.68	0.26	0	190	8756	8652	8486	8382	8216	8570	8300	43	2560	500	6150	10	1	8610000	731	-4.32	0.86	12	0.01	-1964.00	9884.00	16470	20230704	-48.45	8310	20240625	2.17	12450	-31.81	20240115	8310	2.17	20240625	16470	-48.45	20230704	8310	2.17	20240625	1.82	N	308170	500	43 억		22375	N	N	13	N	00	N
8	20240628	101144	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8500	-50	5	-0.58	4458570	526	9.32	8430	8510	8430	11110	5990	8550	8476.37	0.26	0	190	8756	8652	8486	8382	8216	8570	8300	43	2560	500	6150	10	1	8610000	732	-4.33	0.86	12	0.01	-1964.00	9884.00	16470	20230704	-48.39	8310	20240625	2.29	12450	-31.73	20240115	8310	2.29	20240625	16470	-48.39	20230704	8310	2.29	20240625	1.82	N	308170	500	43 억		22375	N	N	13	N	00	N
9	20240628	091150	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8510	-40	5	-0.47	2024800	240	4.25	8430	8510	8430	11110	5990	8550	8436.67	0.26	0	190	8756	8652	8486	8382	8216	8570	8300	43	2560	500	6150	10	1	8610000	733	-4.33	0.86	12	0.00	-1964.00	9884.00	16470	20230704	-48.33	8310	20240625	2.41	12450	-31.65	20240115	8310	2.41	20240625	16470	-48.33	20230704	8310	2.41	20240625	1.82	N	308170	500	43 억		22375	N	N	13	N	00	N
10	20240627	161138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8550	10	2	0.12	47528260	5644	112.14	8590	8590	8320	11100	5980	8540	8421.02	0.26	0	-3	8886	8712	8616	8442	8346	8665	8395	43	2560	500	6140	10	1	8610000	736	-4.35	0.87	12	0.07	-1964.00	9884.00	16470	20230704	-48.09	8310	20240625	2.89	12450	-31.33	20240115	8310	2.89	20240625	16470	-48.09	20230704	8310	2.89	20240625	1.83	N	308170	500	43 억		22379	N	N	13	N	00	N
11	20240627	151145	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8470	-70	5	-0.82	43330410	5152	102.36	8590	8590	8320	11100	5980	8540	8410.41	0.26	0	27	8886	8712	8616	8442	8346	8665	8395	43	2560	500	6140	10	1	8610000	729	-4.31	0.86	12	0.06	-1964.00	9884.00	16470	20230704	-48.57	8310	20240625	1.93	12450	-31.97	20240115	8310	1.93	20240625	16470	-48.57	20230704	8310	1.93	20240625	1.83	N	308170	500	43 억		22379	N	N	16	N	00	N
12	20240627	141144	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8380	-160	5	-1.87	35847850	4263	84.70	8590	8590	8320	11100	5980	8540	8409.07	0.26	0	338	8886	8712	8616	8442	8346	8665	8395	43	2560	500	6140	10	1	8610000	722	-4.27	0.85	12	0.05	-1964.00	9884.00	16470	20230704	-49.12	8310	20240625	0.84	12450	-32.69	20240115	8310	0.84	20240625	16470	-49.12	20230704	8310	0.84	20240625	1.83	N	308170	500	43 억		22379	N	N	16	N	00	N
13	20240627	131144	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8430	-110	5	-1.29	15040100	1787	35.51	8590	8590	8380	11100	5980	8540	8416.40	0.26	0	271	8886	8712	8616	8442	8346	8665	8395	43	2560	500	6140	10	1	8610000	726	-4.29	0.85	12	0.02	-1964.00	9884.00	16470	20230704	-48.82	8310	20240625	1.44	12450	-32.29	20240115	8310	1.44	20240625	16470	-48.82	20230704	8310	1.44	20240625	1.83	N	308170	500	43 억		22379	N	N	16	N	00	N
14	20240627	121146	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8400	-140	5	-1.64	14888300	1769	35.15	8590	8590	8380	11100	5980	8540	8416.22	0.26	0	271	8886	8712	8616	8442	8346	8665	8395	43	2560	500	6140	10	1	8610000	723	-4.28	0.85	12	0.02	-1964.00	9884.00	16470	20230704	-49.00	8310	20240625	1.08	12450	-32.53	20240115	8310	1.08	20240625	16470	-49.00	20230704	8310	1.08	20240625	1.83	N	308170	500	43 억		22379	N	N	16	N	00	N
15	20240627	111145	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8480	-60	5	-0.70	11563110	1376	27.34	8590	8590	8380	11100	5980	8540	8403.42	0.26	0	317	8886	8712	8616	8442	8346	8665	8395	43	2560	500	6140	10	1	8610000	730	-4.32	0.86	12	0.02	-1964.00	9884.00	16470	20230704	-48.51	8310	20240625	2.05	12450	-31.89	20240115	8310	2.05	20240625	16470	-48.51	20230704	8310	2.05	20240625	1.83	N	308170	500	43 억		22379	N	N	16	N	00	N
16	20240627	101145	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8500	-40	5	-0.47	2952630	350	6.95	8590	8590	8400	11100	5980	8540	8436.09	0.26	0	31	8886	8712	8616	8442	8346	8665	8395	43	2560	500	6140	10	1	8610000	732	-4.33	0.86	12	0.00	-1964.00	9884.00	16470	20230704	-48.39	8310	20240625	2.29	12450	-31.73	20240115	8310	2.29	20240625	16470	-48.39	20230704	8310	2.29	20240625	1.83	N	308170	500	43 억		22379	N	N	16	N	00	N
17	20240627	091144	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8580	40	2	0.47	34330	4	0.08	8590	8590	8580	11100	5980	8540	8582.50	0.26	0	-3	8886	8712	8616	8442	8346	8665	8395	43	2560	500	6140	10	1	8610000	739	-4.37	0.87	12	0.00	-1964.00	9884.00	16470	20230704	-47.91	8310	20240625	3.25	12450	-31.08	20240115	8310	3.25	20240625	16470	-47.91	20230704	8310	3.25	20240625	1.83	N	308170	500	43 억		22379	N	N	16	N	00	N
18	20240626	161140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8540	0	3	0.00	43346740	5029	64.32	8710	8790	8520	11100	5980	8540	8619.36	0.26	0	35	8720	8630	8470	8380	8220	8675	8425	43	2560	500	6140	10	1	8610000	735	-4.35	0.86	12	0.06	-1964.00	9884.00	16470	20230704	-48.15	8310	20240625	2.77	12450	-31.41	20240115	8310	2.77	20240625	16470	-48.15	20230704	8310	2.77	20240625	1.84	N	308170	500	43 억		22344	N	N	16	N	00	N
19	20240626	151144	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8540	0	3	0.00	39281900	4553	58.23	8710	8790	8530	11100	5980	8540	8627.70	0.26	0	51	8720	8630	8470	8380	8220	8675	8425	43	2560	500	6140	10	1	8610000	735	-4.35	0.86	12	0.05	-1964.00	9884.00	16470	20230704	-48.15	8310	20240625	2.77	12450	-31.41	20240115	8310	2.77	20240625	16470	-48.15	20230704	8310	2.77	20240625	1.84	N	308170	500	43 억		22344	N	N	19	N	00	N
20	20240626	141141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8530	-10	5	-0.12	36763440	4258	54.46	8710	8790	8530	11100	5980	8540	8633.97	0.26	0	51	8720	8630	8470	8380	8220	8675	8425	43	2560	500	6140	10	1	8610000	734	-4.34	0.86	12	0.05	-1964.00	9884.00	16470	20230704	-48.21	8310	20240625	2.65	12450	-31.49	20240115	8310	2.65	20240625	16470	-48.21	20230704	8310	2.65	20240625	1.84	N	308170	500	43 억		22344	N	N	19	N	00	N
21	20240626	131142	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8560	20	2	0.23	31596780	3653	46.72	8710	8790	8530	11100	5980	8540	8649.54	0.26	0	51	8720	8630	8470	8380	8220	8675	8425	43	2560	500	6140	10	1	8610000	737	-4.36	0.87	12	0.04	-1964.00	9884.00	16470	20230704	-48.03	8310	20240625	3.01	12450	-31.24	20240115	8310	3.01	20240625	16470	-48.03	20230704	8310	3.01	20240625	1.84	N	308170	500	43 억		22344	N	N	19	N	00	N
22	20240626	121140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8550	10	2	0.12	30938310	3576	45.73	8710	8790	8530	11100	5980	8540	8651.65	0.26	0	51	8720	8630	8470	8380	8220	8675	8425	43	2560	500	6140	10	1	8610000	736	-4.35	0.87	12	0.04	-1964.00	9884.00	16470	20230704	-48.09	8310	20240625	2.89	12450	-31.33	20240115	8310	2.89	20240625	16470	-48.09	20230704	8310	2.89	20240625	1.84	N	308170	500	43 억		22344	N	N	19	N	00	N
23	20240626	111141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8540	0	3	0.00	30348840	3507	44.85	8710	8790	8530	11100	5980	8540	8653.79	0.26	0	51	8720	8630	8470	8380	8220	8675	8425	43	2560	500	6140	10	1	8610000	735	-4.35	0.86	12	0.04	-1964.00	9884.00	16470	20230704	-48.15	8310	20240625	2.77	12450	-31.41	20240115	8310	2.77	20240625	16470	-48.15	20230704	8310	2.77	20240625	1.84	N	308170	500	43 억		22344	N	N	19	N	00	N
24	20240626	101139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8580	40	2	0.47	23821730	2744	35.09	8710	8790	8540	11100	5980	8540	8681.39	0.26	0	38	8720	8630	8470	8380	8220	8675	8425	43	2560	500	6140	10	1	8610000	739	-4.37	0.87	12	0.03	-1964.00	9884.00	16470	20230704	-47.91	8310	20240625	3.25	12450	-31.08	20240115	8310	3.25	20240625	16470	-47.91	20230704	8310	3.25	20240625	1.84	N	308170	500	43 억		22344	N	N	19	N	00	N
25	20240626	091143	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8670	130	2	1.52	18417450	2112	27.01	8710	8790	8670	11100	5980	8540	8720.38	0.26	0	38	8720	8630	8470	8380	8220	8675	8425	43	2560	500	6140	10	1	8610000	746	-4.41	0.88	12	0.02	-1964.00	9884.00	16470	20230704	-47.36	8310	20240625	4.33	12450	-30.36	20240115	8310	4.33	20240625	16470	-47.36	20230704	8310	4.33	20240625	1.84	N	308170	500	43 억		22344	N	N	19	N	00	N
26	20240625	161138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8540	30	2	0.35	65891770	7806	107.02	8470	8560	8310	11060	5960	8510	8441.16	0.25	0	899	8663	8586	8503	8426	8343	8590	8430	43	2550	500	6120	10	1	8610000	735	-4.35	0.86	12	0.09	-1964.00	9884.00	16470	20230704	-48.15	8310	20240625	2.77	12450	-31.41	20240115	8310	2.77	20240625	16470	-48.15	20230704	8310	2.77	20240625	1.84	N	308170	500	43 억		21445	N	N	19	N	00	N
27	20240625	151136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8540	30	2	0.35	62887080	7454	102.19	8470	8560	8310	11060	5960	8510	8436.69	0.25	0	922	8663	8586	8503	8426	8343	8590	8430	43	2550	500	6120	10	1	8610000	735	-4.35	0.86	12	0.09	-1964.00	9884.00	16470	20230704	-48.15	8310	20240625	2.77	12450	-31.41	20240115	8310	2.77	20240625	16470	-48.15	20230704	8310	2.77	20240625	1.84	N	308170	500	43 억		21445	N	N	1	N	00	N
28	20240625	141140	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8460	-50	5	-0.59	47101450	5586	76.58	8470	8520	8310	11060	5960	8510	8432.05	0.25	0	720	8663	8586	8503	8426	8343	8590	8430	43	2550	500	6120	10	1	8610000	728	-4.31	0.86	12	0.06	-1964.00	9884.00	16470	20230704	-48.63	8310	20240625	1.81	12450	-32.05	20240115	8310	1.81	20240625	16470	-48.63	20230704	8310	1.81	20240625	1.84	N	308170	500	43 억		21445	N	N	1	N	00	N
29	20240625	131140	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8520	10	2	0.12	41985380	4982	68.30	8470	8520	8310	11060	5960	8510	8427.41	0.25	0	720	8663	8586	8503	8426	8343	8590	8430	43	2550	500	6120	10	1	8610000	734	-4.34	0.86	12	0.06	-1964.00	9884.00	16470	20230704	-48.27	8310	20240625	2.53	12450	-31.57	20240115	8310	2.53	20240625	16470	-48.27	20230704	8310	2.53	20240625	1.84	N	308170	500	43 억		21445	N	N	1	N	00	N
30	20240625	121143	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8490	-20	5	-0.24	40557600	4814	66.00	8470	8520	8310	11060	5960	8510	8424.93	0.25	0	721	8663	8586	8503	8426	8343	8590	8430	43	2550	500	6120	10	1	8610000	731	-4.32	0.86	12	0.06	-1964.00	9884.00	16470	20230704	-48.45	8310	20240625	2.17	12450	-31.81	20240115	8310	2.17	20240625	16470	-48.45	20230704	8310	2.17	20240625	1.84	N	308170	500	43 억		21445	N	N	1	N	00	N
31	20240625	111141	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8480	-30	5	-0.35	38452330	4566	62.60	8470	8520	8310	11060	5960	8510	8421.45	0.25	0	721	8663	8586	8503	8426	8343	8590	8430	43	2550	500	6120	10	1	8610000	730	-4.32	0.86	12	0.05	-1964.00	9884.00	16470	20230704	-48.51	8310	20240625	2.05	12450	-31.89	20240115	8310	2.05	20240625	16470	-48.51	20230704	8310	2.05	20240625	1.84	N	308170	500	43 억		21445	N	N	1	N	00	N
32	20240625	101139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8460	-50	5	-0.59	33894020	4024	55.17	8470	8520	8310	11060	5960	8510	8422.97	0.25	0	476	8663	8586	8503	8426	8343	8590	8430	43	2550	500	6120	10	1	8610000	728	-4.31	0.86	12	0.05	-1964.00	9884.00	16470	20230704	-48.63	8310	20240625	1.81	12450	-32.05	20240115	8310	1.81	20240625	16470	-48.63	20230704	8310	1.81	20240625	1.84	N	308170	500	43 억		21445	N	N	1	N	00	N
33	20240625	091139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8510	0	3	0.00	7366710	870	11.93	8470	8510	8310	11060	5960	8510	8467.48	0.25	0	87	8663	8586	8503	8426	8343	8590	8430	43	2550	500	6120	10	1	8610000	733	-4.33	0.86	12	0.01	-1964.00	9884.00	16470	20230704	-48.33	8310	20240625	2.41	12450	-31.65	20240115	8310	2.41	20240625	16470	-48.33	20230704	8310	2.41	20240625	1.84	N	308170	500	43 억		21445	N	N	1	N	00	N
34	20240624	161139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8510	-130	5	-1.50	61843680	7294	54.77	8510	8580	8420	11230	6050	8640	8478.71	0.27	0	-2091	9340	8990	8690	8340	8040	9165	8515	43	2590	500	6220	10	1	8610000	733	-4.33	0.86	12	0.08	-1964.00	9884.00	16470	20230704	-48.33	8340	20240620	2.04	12450	-31.65	20240115	8340	2.04	20240620	16470	-48.33	20230704	8340	2.04	20240620	1.85	N	308170	500	43 억		23536	N	N	1	N	00	N
35	20240624	151135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8480	-160	5	-1.85	56773950	6698	50.30	8510	8580	8420	11230	6050	8640	8476.25	0.27	0	-1895	9340	8990	8690	8340	8040	9165	8515	43	2590	500	6220	10	1	8610000	730	-4.32	0.86	12	0.08	-1964.00	9884.00	16470	20230704	-48.51	8340	20240620	1.68	12450	-31.89	20240115	8340	1.68	20240620	16470	-48.51	20230704	8340	1.68	20240620	1.85	N	308170	500	43 억		23536	N	N	26	N	00	N
36	20240624	141136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8480	-160	5	-1.85	48664410	5743	43.13	8510	8580	8420	11230	6050	8640	8473.69	0.27	0	-1756	9340	8990	8690	8340	8040	9165	8515	43	2590	500	6220	10	1	8610000	730	-4.32	0.86	12	0.07	-1964.00	9884.00	16470	20230704	-48.51	8340	20240620	1.68	12450	-31.89	20240115	8340	1.68	20240620	16470	-48.51	20230704	8340	1.68	20240620	1.85	N	308170	500	43 억		23536	N	N	26	N	00	N
37	20240624	131134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8490	-150	5	-1.74	47508070	5606	42.10	8510	8580	8420	11230	6050	8640	8474.50	0.27	0	-1756	9340	8990	8690	8340	8040	9165	8515	43	2590	500	6220	10	1	8610000	731	-4.32	0.86	12	0.07	-1964.00	9884.00	16470	20230704	-48.45	8340	20240620	1.80	12450	-31.81	20240115	8340	1.80	20240620	16470	-48.45	20230704	8340	1.80	20240620	1.85	N	308170	500	43 억		23536	N	N	26	N	00	N
38	20240624	121135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8490	-150	5	-1.74	44246970	5221	39.21	8510	8580	8420	11230	6050	8640	8474.81	0.27	0	-1471	9340	8990	8690	8340	8040	9165	8515	43	2590	500	6220	10	1	8610000	731	-4.32	0.86	12	0.06	-1964.00	9884.00	16470	20230704	-48.45	8340	20240620	1.80	12450	-31.81	20240115	8340	1.80	20240620	16470	-48.45	20230704	8340	1.80	20240620	1.85	N	308170	500	43 억		23536	N	N	26	N	00	N
39	20240624	111138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8470	-170	5	-1.97	22506700	2652	19.91	8510	8580	8440	11230	6050	8640	8486.69	0.27	0	-912	9340	8990	8690	8340	8040	9165	8515	43	2590	500	6220	10	1	8610000	729	-4.31	0.86	12	0.03	-1964.00	9884.00	16470	20230704	-48.57	8340	20240620	1.56	12450	-31.97	20240115	8340	1.56	20240620	16470	-48.57	20230704	8340	1.56	20240620	1.85	N	308170	500	43 억		23536	N	N	26	N	00	N
40	20240624	101136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8450	-190	5	-2.20	16405380	1930	14.49	8510	8580	8450	11230	6050	8640	8500.20	0.27	0	-653	9340	8990	8690	8340	8040	9165	8515	43	2590	500	6220	10	1	8610000	728	-4.30	0.85	12	0.02	-1964.00	9884.00	16470	20230704	-48.69	8340	20240620	1.32	12450	-32.13	20240115	8340	1.32	20240620	16470	-48.69	20230704	8340	1.32	20240620	1.85	N	308170	500	43 억		23536	N	N	26	N	00	N
41	20240624	091136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8520	-120	5	-1.39	11342080	1333	10.01	8510	8580	8480	11230	6050	8640	8508.69	0.27	0	-519	9340	8990	8690	8340	8040	9165	8515	43	2590	500	6220	10	1	8610000	734	-4.34	0.86	12	0.02	-1964.00	9884.00	16470	20230704	-48.27	8340	20240620	2.16	12450	-31.57	20240115	8340	2.16	20240620	16470	-48.27	20230704	8340	2.16	20240620	1.85	N	308170	500	43 억		23536	N	N	26	N	00	N
42	20240621	161057	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8640	60	2	0.70	114215620	13253	90.14	8390	9040	8390	11150	6010	8580	8618.10	0.30	0	-2082	8833	8706	8523	8396	8213	8770	8460	43	2570	500	6170	10	1	8610000	744	-4.40	0.87	12	0.15	-1964.00	9884.00	16470	20230704	-47.54	8340	20240620	3.60	12450	-30.60	20240115	8340	3.60	20240620	16470	-47.54	20230704	8340	3.60	20240620	1.87	N	308170	500	43 억		25604	N	N	26	N	00	N
43	20240621	151058	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8550	-30	5	-0.35	110563370	12828	87.25	8390	9040	8390	11150	6010	8580	8618.91	0.30	0	-1975	8833	8706	8523	8396	8213	8770	8460	43	2570	500	6170	10	1	8610000	736	-4.35	0.87	12	0.15	-1964.00	9884.00	16470	20230704	-48.09	8340	20240620	2.52	12450	-31.33	20240115	8340	2.52	20240620	16470	-48.09	20230704	8340	2.52	20240620	1.87	N	308170	500	43 억		25604	N	N	10	N	00	N
44	20240621	141056	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8470	-110	5	-1.28	104880650	12158	82.69	8390	9040	8390	11150	6010	8580	8626.47	0.30	0	-2076	8833	8706	8523	8396	8213	8770	8460	43	2570	500	6170	10	1	8610000	729	-4.31	0.86	12	0.14	-1964.00	9884.00	16470	20230704	-48.57	8340	20240620	1.56	12450	-31.97	20240115	8340	1.56	20240620	16470	-48.57	20230704	8340	1.56	20240620	1.87	N	308170	500	43 억		25604	N	N	10	N	00	N
45	20240621	131058	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8510	-70	5	-0.82	86063970	9923	67.49	8390	9040	8390	11150	6010	8580	8673.18	0.30	0	-2197	8833	8706	8523	8396	8213	8770	8460	43	2570	500	6170	10	1	8610000	733	-4.33	0.86	12	0.12	-1964.00	9884.00	16470	20230704	-48.33	8340	20240620	2.04	12450	-31.65	20240115	8340	2.04	20240620	16470	-48.33	20230704	8340	2.04	20240620	1.87	N	308170	500	43 억		25604	N	N	10	N	00	N
46	20240621	121100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8600	20	2	0.23	70919550	8128	55.28	8390	9040	8390	11150	6010	8580	8725.34	0.30	0	-2265	8833	8706	8523	8396	8213	8770	8460	43	2570	500	6170	10	1	8610000	740	-4.38	0.87	12	0.09	-1964.00	9884.00	16470	20230704	-47.78	8340	20240620	3.12	12450	-30.92	20240115	8340	3.12	20240620	16470	-47.78	20230704	8340	3.12	20240620	1.87	N	308170	500	43 억		25604	N	N	10	N	00	N
47	20240621	111059	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8600	20	2	0.23	69021670	7905	53.76	8390	9040	8390	11150	6010	8580	8731.39	0.30	0	-2254	8833	8706	8523	8396	8213	8770	8460	43	2570	500	6170	10	1	8610000	740	-4.38	0.87	12	0.09	-1964.00	9884.00	16470	20230704	-47.78	8340	20240620	3.12	12450	-30.92	20240115	8340	3.12	20240620	16470	-47.78	20230704	8340	3.12	20240620	1.87	N	308170	500	43 억		25604	N	N	10	N	00	N
48	20240621	101055	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8650	70	2	0.82	61159890	6982	47.49	8390	9040	8390	11150	6010	8580	8759.65	0.30	0	-2203	8833	8706	8523	8396	8213	8770	8460	43	2570	500	6170	10	1	8610000	745	-4.40	0.88	12	0.08	-1964.00	9884.00	16470	20230704	-47.48	8340	20240620	3.72	12450	-30.52	20240115	8340	3.72	20240620	16470	-47.48	20230704	8340	3.72	20240620	1.87	N	308170	500	43 억		25604	N	N	10	N	00	N
49	20240621	091101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8860	280	2	3.26	35484710	4034	27.44	8390	9040	8390	11150	6010	8580	8796.41	0.30	0	-395	8833	8706	8523	8396	8213	8770	8460	43	2570	500	6170	10	1	8610000	763	-4.51	0.90	12	0.05	-1964.00	9884.00	16470	20230704	-46.21	8340	20240620	6.24	12450	-28.84	20240115	8340	6.24	20240620	16470	-46.21	20230704	8340	6.24	20240620	1.87	N	308170	500	43 억		25604	N	N	10	N	00	N
50	20240620	161052	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8580	-20	5	-0.23	125402070	14701	123.89	8520	8650	8340	11180	6020	8600	8530.16	0.30	0	55	8860	8730	8660	8530	8460	8695	8495	43	2580	500	6190	10	1	8610000	739	-4.37	0.87	12	0.17	-1964.00	9884.00	16470	20230704	-47.91	8340	20240620	2.88	12450	-31.08	20240115	8340	2.88	20240620	16470	-47.91	20230704	8340	2.88	20240620	1.94	N	308170	500	43 억		25438	N	N	10	N	00	N
51	20240620	151049	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8610	10	2	0.12	117741330	13809	116.37	8520	8650	8340	11180	6020	8600	8526.42	0.30	0	-40	8860	8730	8660	8530	8460	8695	8495	43	2580	500	6190	10	1	8610000	741	-4.38	0.87	12	0.16	-1964.00	9884.00	16470	20230704	-47.72	8340	20240620	3.24	12450	-30.84	20240115	8340	3.24	20240620	16470	-47.72	20230704	8340	3.24	20240620	1.94	N	308170	500	43 억		25438	N	N	13	N	00	N
52	20240620	141054	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8580	-20	5	-0.23	92532950	10876	91.66	8520	8650	8340	11180	6020	8600	8507.99	0.30	0	-141	8860	8730	8660	8530	8460	8695	8495	43	2580	500	6190	10	1	8610000	739	-4.37	0.87	12	0.13	-1964.00	9884.00	16470	20230704	-47.91	8340	20240620	2.88	12450	-31.08	20240115	8340	2.88	20240620	16470	-47.91	20230704	8340	2.88	20240620	1.94	N	308170	500	43 억		25438	N	N	13	N	00	N
53	20240620	131053	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8590	-10	5	-0.12	90252850	10610	89.42	8520	8650	8340	11180	6020	8600	8506.39	0.30	0	-224	8860	8730	8660	8530	8460	8695	8495	43	2580	500	6190	10	1	8610000	740	-4.37	0.87	12	0.12	-1964.00	9884.00	16470	20230704	-47.84	8340	20240620	3.00	12450	-31.00	20240115	8340	3.00	20240620	16470	-47.84	20230704	8340	3.00	20240620	1.94	N	308170	500	43 억		25438	N	N	13	N	00	N
54	20240620	121051	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8590	-10	5	-0.12	87213830	10255	86.42	8520	8650	8340	11180	6020	8600	8504.52	0.30	0	-340	8860	8730	8660	8530	8460	8695	8495	43	2580	500	6190	10	1	8610000	740	-4.37	0.87	12	0.12	-1964.00	9884.00	16470	20230704	-47.84	8340	20240620	3.00	12450	-31.00	20240115	8340	3.00	20240620	16470	-47.84	20230704	8340	3.00	20240620	1.94	N	308170	500	43 억		25438	N	N	13	N	00	N
55	20240620	111054	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8520	-80	5	-0.93	83297590	9796	82.56	8520	8650	8340	11180	6020	8600	8503.22	0.30	0	-461	8860	8730	8660	8530	8460	8695	8495	43	2580	500	6190	10	1	8610000	734	-4.34	0.86	12	0.11	-1964.00	9884.00	16470	20230704	-48.27	8340	20240620	2.16	12450	-31.57	20240115	8340	2.16	20240620	16470	-48.27	20230704	8340	2.16	20240620	1.94	N	308170	500	43 억		25438	N	N	13	N	00	N
56	20240620	101055	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8510	-90	5	-1.05	62841440	7404	62.40	8520	8580	8340	11180	6020	8600	8487.50	0.30	0	-69	8860	8730	8660	8530	8460	8695	8495	43	2580	500	6190	10	1	8610000	733	-4.33	0.86	12	0.09	-1964.00	9884.00	16470	20230704	-48.33	8340	20240620	2.04	12450	-31.65	20240115	8340	2.04	20240620	16470	-48.33	20230704	8340	2.04	20240620	1.94	N	308170	500	43 억		25438	N	N	13	N	00	N
57	20240620	091059	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8540	-60	5	-0.70	21944230	2575	21.70	8520	8560	8520	11180	6020	8600	8522.03	0.30	0	-530	8860	8730	8660	8530	8460	8695	8495	43	2580	500	6190	10	1	8610000	735	-4.35	0.86	12	0.03	-1964.00	9884.00	16470	20230704	-48.15	8520	20240620	0.23	12450	-31.41	20240115	8520	0.23	20240620	16470	-48.15	20230704	8520	0.23	20240620	1.94	N	308170	500	43 억		25438	N	N	13	N	00	N
58	20240619	161047	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8600	-110	5	-1.26	101817380	11787	102.78	8610	8790	8590	11320	6100	8710	8639.03	0.29	0	115	8956	8832	8746	8622	8536	8790	8580	43	2610	500	6270	10	1	8610000	740	-4.38	0.87	12	0.14	-1964.00	9884.00	16470	20230704	-47.78	8590	20240619	0.12	12450	-30.92	20240115	8590	0.12	20240619	16470	-47.78	20230704	8590	0.12	20240619	1.95	N	308170	500	43 억		25301	N	N	13	N	00	N
59	20240619	151048	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8620	-90	5	-1.03	89012340	10298	89.80	8610	8790	8600	11320	6100	8710	8643.65	0.29	0	154	8956	8832	8746	8622	8536	8790	8580	43	2610	500	6270	10	1	8610000	742	-4.39	0.87	12	0.12	-1964.00	9884.00	16470	20230704	-47.66	8600	20240619	0.23	12450	-30.76	20240115	8600	0.23	20240619	16470	-47.66	20230704	8600	0.23	20240619	1.95	N	308170	500	43 억		25301	N	N	7	N	00	N
60	20240619	141057	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8680	-30	5	-0.34	76629570	8863	77.28	8610	8790	8600	11320	6100	8710	8646.01	0.29	0	212	8956	8832	8746	8622	8536	8790	8580	43	2610	500	6270	10	1	8610000	747	-4.42	0.88	12	0.10	-1964.00	9884.00	16470	20230704	-47.30	8600	20240619	0.93	12450	-30.28	20240115	8600	0.93	20240619	16470	-47.30	20230704	8600	0.93	20240619	1.95	N	308170	500	43 억		25301	N	N	7	N	00	N
61	20240619	131044	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8670	-40	5	-0.46	68255810	7897	68.86	8610	8790	8600	11320	6100	8710	8643.26	0.29	0	226	8956	8832	8746	8622	8536	8790	8580	43	2610	500	6270	10	1	8610000	746	-4.41	0.88	12	0.09	-1964.00	9884.00	16470	20230704	-47.36	8600	20240619	0.81	12450	-30.36	20240115	8600	0.81	20240619	16470	-47.36	20230704	8600	0.81	20240619	1.95	N	308170	500	43 억		25301	N	N	7	N	00	N
62	20240619	121046	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8650	-60	5	-0.69	59785340	6913	60.28	8610	8790	8600	11320	6100	8710	8648.25	0.29	0	227	8956	8832	8746	8622	8536	8790	8580	43	2610	500	6270	10	1	8610000	745	-4.40	0.88	12	0.08	-1964.00	9884.00	16470	20230704	-47.48	8600	20240619	0.58	12450	-30.52	20240115	8600	0.58	20240619	16470	-47.48	20230704	8600	0.58	20240619	1.95	N	308170	500	43 억		25301	N	N	7	N	00	N
63	20240619	111050	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8650	-60	5	-0.69	46835700	5410	47.17	8610	8790	8600	11320	6100	8710	8657.25	0.29	0	228	8956	8832	8746	8622	8536	8790	8580	43	2610	500	6270	10	1	8610000	745	-4.40	0.88	12	0.06	-1964.00	9884.00	16470	20230704	-47.48	8600	20240619	0.58	12450	-30.52	20240115	8600	0.58	20240619	16470	-47.48	20230704	8600	0.58	20240619	1.95	N	308170	500	43 억		25301	N	N	7	N	00	N
64	20240619	101053	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8770	60	2	0.69	40367860	4664	40.67	8610	8790	8600	11320	6100	8710	8655.20	0.29	0	171	8956	8832	8746	8622	8536	8790	8580	43	2610	500	6270	10	1	8610000	755	-4.47	0.89	12	0.05	-1964.00	9884.00	16470	20230704	-46.75	8600	20240619	1.98	12450	-29.56	20240115	8600	1.98	20240619	16470	-46.75	20230704	8600	1.98	20240619	1.95	N	308170	500	43 억		25301	N	N	7	N	00	N
65	20240619	091056	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8660	-50	5	-0.57	22285090	2581	22.51	8610	8760	8600	11320	6100	8710	8634.29	0.29	0	56	8956	8832	8746	8622	8536	8790	8580	43	2610	500	6270	10	1	8610000	746	-4.41	0.88	12	0.03	-1964.00	9884.00	16470	20230704	-47.42	8600	20240619	0.70	12450	-30.44	20240115	8600	0.70	20240619	16470	-47.42	20230704	8600	0.70	20240619	1.95	N	308170	500	43 억		25301	N	N	7	N	00	N
66	20240618	161043	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8710	-150	5	-1.69	100053720	11466	62.60	8870	8870	8660	11510	6210	8860	8726.12	0.30	0	-985	9126	8992	8826	8692	8526	8910	8610	43	2650	500	6370	10	1	8610000	750	-4.43	0.88	12	0.13	-1964.00	9884.00	16470	20230704	-47.12	8660	20240618	0.58	12450	-30.04	20240115	8660	0.58	20240618	16470	-47.12	20230704	8660	0.58	20240618	1.96	N	308170	500	43 억		26247	N	N	7	N	00	N
67	20240618	151042	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8710	-150	5	-1.69	88237180	10108	55.18	8870	8870	8660	11510	6210	8860	8729.44	0.30	0	-988	9126	8992	8826	8692	8526	8910	8610	43	2650	500	6370	10	1	8610000	750	-4.43	0.88	12	0.12	-1964.00	9884.00	16470	20230704	-47.12	8660	20240618	0.58	12450	-30.04	20240115	8660	0.58	20240618	16470	-47.12	20230704	8660	0.58	20240618	1.96	N	308170	500	43 억		26247	N	N	7	N	00	N
68	20240618	141046	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8750	-110	5	-1.24	80284500	9193	50.19	8870	8870	8660	11510	6210	8860	8733.22	0.30	0	-912	9126	8992	8826	8692	8526	8910	8610	43	2650	500	6370	10	1	8610000	753	-4.46	0.89	12	0.11	-1964.00	9884.00	16470	20230704	-46.87	8660	20240618	1.04	12450	-29.72	20240115	8660	1.04	20240618	16470	-46.87	20230704	8660	1.04	20240618	1.96	N	308170	500	43 억		26247	N	N	7	N	00	N
69	20240618	131047	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8710	-150	5	-1.69	71435520	8178	44.65	8870	8870	8660	11510	6210	8860	8735.08	0.30	0	-728	9126	8992	8826	8692	8526	8910	8610	43	2650	500	6370	10	1	8610000	750	-4.43	0.88	12	0.09	-1964.00	9884.00	16470	20230704	-47.12	8660	20240618	0.58	12450	-30.04	20240115	8660	0.58	20240618	16470	-47.12	20230704	8660	0.58	20240618	1.96	N	308170	500	43 억		26247	N	N	7	N	00	N
70	20240618	121044	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8720	-140	5	-1.58	36288610	4133	22.56	8870	8870	8700	11510	6210	8860	8780.21	0.30	0	-535	9126	8992	8826	8692	8526	8910	8610	43	2650	500	6370	10	1	8610000	751	-4.44	0.88	12	0.05	-1964.00	9884.00	16470	20230704	-47.06	8660	20240617	0.69	12450	-29.96	20240115	8660	0.69	20240617	16470	-47.06	20230704	8660	0.69	20240617	1.96	N	308170	500	43 억		26247	N	N	7	N	00	N
71	20240618	111044	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8740	-120	5	-1.35	28706350	3264	17.82	8870	8870	8720	11510	6210	8860	8794.84	0.30	0	-458	9126	8992	8826	8692	8526	8910	8610	43	2650	500	6370	10	1	8610000	753	-4.45	0.88	12	0.04	-1964.00	9884.00	16470	20230704	-46.93	8660	20240617	0.92	12450	-29.80	20240115	8660	0.92	20240617	16470	-46.93	20230704	8660	0.92	20240617	1.96	N	308170	500	43 억		26247	N	N	7	N	00	N
72	20240618	101043	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8770	-90	5	-1.02	14766560	1670	9.12	8870	8870	8770	11510	6210	8860	8842.25	0.30	0	-348	9126	8992	8826	8692	8526	8910	8610	43	2650	500	6370	10	1	8610000	755	-4.47	0.89	12	0.02	-1964.00	9884.00	16470	20230704	-46.75	8660	20240617	1.27	12450	-29.56	20240115	8660	1.27	20240617	16470	-46.75	20230704	8660	1.27	20240617	1.96	N	308170	500	43 억		26247	N	N	7	N	00	N
73	20240618	091053	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8870	10	2	0.11	9125840	1030	5.62	8870	8870	8850	11510	6210	8860	8860.04	0.30	0	-40	9126	8992	8826	8692	8526	8910	8610	43	2650	500	6370	10	1	8610000	764	-4.52	0.90	12	0.01	-1964.00	9884.00	16470	20230704	-46.14	8660	20240617	2.42	12450	-28.76	20240115	8660	2.42	20240617	16470	-46.14	20230704	8660	2.42	20240617	1.96	N	308170	500	43 억		26247	N	N	7	N	00	N
74	20240617	161034	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8860	-100	5	-1.12	160312950	18312	508.24	8960	8960	8660	11640	6280	8960	8754.50	0.29	0	1024	9213	9086	8953	8826	8693	9090	8830	43	2680	500	6450	10	1	8610000	763	-4.51	0.90	12	0.21	-1964.00	9884.00	16470	20230704	-46.21	8660	20240617	2.31	12450	-28.84	20240115	8660	2.31	20240617	16470	-46.21	20230704	8660	2.31	20240617	1.99	N	308170	500	43 억		25121	N	N	7	N	00	N
75	20240617	151043	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8870	-90	5	-1.00	157583290	18003	499.67	8960	8960	8660	11640	6280	8960	8753.17	0.29	0	1166	9213	9086	8953	8826	8693	9090	8830	43	2680	500	6450	10	1	8610000	764	-4.52	0.90	12	0.21	-1964.00	9884.00	16470	20230704	-46.14	8660	20240617	2.42	12450	-28.76	20240115	8660	2.42	20240617	16470	-46.14	20230704	8660	2.42	20240617	1.99	N	308170	500	43 억		25121	N	N	7	N	00	N
76	20240617	141032	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8720	-240	5	-2.68	152134490	17381	482.40	8960	8960	8660	11640	6280	8960	8752.92	0.29	0	1311	9213	9086	8953	8826	8693	9090	8830	43	2680	500	6450	10	1	8610000	751	-4.44	0.88	12	0.20	-1964.00	9884.00	16470	20230704	-47.06	8660	20240617	0.69	12450	-29.96	20240115	8660	0.69	20240617	16470	-47.06	20230704	8660	0.69	20240617	1.99	N	308170	500	43 억		25121	N	N	7	N	00	N
77	20240617	131032	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8830	-130	5	-1.45	30958820	3490	96.86	8960	8960	8820	11640	6280	8960	8870.72	0.29	0	-149	9213	9086	8953	8826	8693	9090	8830	43	2680	500	6450	10	1	8610000	760	-4.50	0.89	12	0.04	-1964.00	9884.00	16470	20230704	-46.39	8750	20240416	0.91	12450	-29.08	20240115	8750	0.91	20240416	16470	-46.39	20230704	8750	0.91	20240416	1.99	N	308170	500	43 억		25121	N	N	7	N	00	N
78	20240617	121032	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8840	-120	5	-1.34	26128250	2944	81.71	8960	8960	8820	11640	6280	8960	8875.08	0.29	0	-75	9213	9086	8953	8826	8693	9090	8830	43	2680	500	6450	10	1	8610000	761	-4.50	0.89	12	0.03	-1964.00	9884.00	16470	20230704	-46.33	8750	20240416	1.03	12450	-29.00	20240115	8750	1.03	20240416	16470	-46.33	20230704	8750	1.03	20240416	1.99	N	308170	500	43 억		25121	N	N	7	N	00	N
79	20240617	111025	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8880	-80	5	-0.89	13769880	1547	42.94	8960	8960	8850	11640	6280	8960	8901.02	0.29	0	-24	9213	9086	8953	8826	8693	9090	8830	43	2680	500	6450	10	1	8610000	765	-4.52	0.90	12	0.02	-1964.00	9884.00	16470	20230704	-46.08	8750	20240416	1.49	12450	-28.67	20240115	8750	1.49	20240416	16470	-46.08	20230704	8750	1.49	20240416	1.99	N	308170	500	43 억		25121	N	N	7	N	00	N
80	20240617	101024	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8860	-100	5	-1.12	12701310	1427	39.61	8960	8960	8850	11640	6280	8960	8900.71	0.29	0	30	9213	9086	8953	8826	8693	9090	8830	43	2680	500	6450	10	1	8610000	763	-4.51	0.90	12	0.02	-1964.00	9884.00	16470	20230704	-46.21	8750	20240416	1.26	12450	-28.84	20240115	8750	1.26	20240416	16470	-46.21	20230704	8750	1.26	20240416	1.99	N	308170	500	43 억		25121	N	N	7	N	00	N
81	20240617	091028	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8950	-10	5	-0.11	2454990	274	7.60	8960	8960	8950	11640	6280	8960	8959.82	0.29	0	-11	9213	9086	8953	8826	8693	9090	8830	43	2680	500	6450	10	1	8610000	771	-4.56	0.91	12	0.00	-1964.00	9884.00	16470	20230704	-45.66	8750	20240416	2.29	12450	-28.11	20240115	8750	2.29	20240416	16470	-45.66	20230704	8750	2.29	20240416	1.99	N	308170	500	43 억		25121	N	N	7	N	00	N
82	20240614	160858	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8960	-70	5	-0.78	32056160	3592	44.17	8960	9080	8820	11730	6330	9030	8924.32	0.30	0	-434	9283	9156	8953	8826	8623	9220	8890	43	2700	500	6500	10	1	8610000	771	-4.56	0.91	12	0.04	-1964.00	9884.00	16470	20230704	-45.60	8750	20240416	2.40	12450	-28.03	20240115	8750	2.40	20240416	16470	-45.60	20230704	8750	2.40	20240416	1.99	N	308170	500	43 억		25503	N	N	7	N	00	N
83	20240614	150901	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8980	-50	5	-0.55	29592130	3317	40.79	8960	9080	8820	11730	6330	9030	8921.35	0.30	0	-251	9283	9156	8953	8826	8623	9220	8890	43	2700	500	6500	10	1	8610000	773	-4.57	0.91	12	0.04	-1964.00	9884.00	16470	20230704	-45.48	8750	20240416	2.63	12450	-27.87	20240115	8750	2.63	20240416	16470	-45.48	20230704	8750	2.63	20240416	1.99	N	308170	500	43 억		25503	N	N	10	N	00	N
84	20240614	140900	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8980	-50	5	-0.55	28036220	3143	38.65	8960	9080	8820	11730	6330	9030	8920.21	0.30	0	-197	9283	9156	8953	8826	8623	9220	8890	43	2700	500	6500	10	1	8610000	773	-4.57	0.91	12	0.04	-1964.00	9884.00	16470	20230704	-45.48	8750	20240416	2.63	12450	-27.87	20240115	8750	2.63	20240416	16470	-45.48	20230704	8750	2.63	20240416	1.99	N	308170	500	43 억		25503	N	N	10	N	00	N
85	20240614	130902	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8980	-50	5	-0.55	26949640	3022	37.16	8960	9080	8820	11730	6330	9030	8917.82	0.30	0	-123	9283	9156	8953	8826	8623	9220	8890	43	2700	500	6500	10	1	8610000	773	-4.57	0.91	12	0.04	-1964.00	9884.00	16470	20230704	-45.48	8750	20240416	2.63	12450	-27.87	20240115	8750	2.63	20240416	16470	-45.48	20230704	8750	2.63	20240416	1.99	N	308170	500	43 억		25503	N	N	10	N	00	N
86	20240614	120905	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8920	-110	5	-1.22	25840230	2898	35.64	8960	9080	8820	11730	6330	9030	8916.57	0.30	0	-105	9283	9156	8953	8826	8623	9220	8890	43	2700	500	6500	10	1	8610000	768	-4.54	0.90	12	0.03	-1964.00	9884.00	16470	20230704	-45.84	8750	20240416	1.94	12450	-28.35	20240115	8750	1.94	20240416	16470	-45.84	20230704	8750	1.94	20240416	1.99	N	308170	500	43 억		25503	N	N	10	N	00	N
87	20240614	111014	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8930	-100	5	-1.11	24865460	2789	34.30	8960	9080	8820	11730	6330	9030	8915.55	0.30	0	-106	9283	9156	8953	8826	8623	9220	8890	43	2700	500	6500	10	1	8610000	769	-4.55	0.90	12	0.03	-1964.00	9884.00	16470	20230704	-45.78	8750	20240416	2.06	12450	-28.27	20240115	8750	2.06	20240416	16470	-45.78	20230704	8750	2.06	20240416	1.99	N	308170	500	43 억		25503	N	N	10	N	00	N
88	20240614	101013	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8960	-70	5	-0.78	23467510	2633	32.38	8960	9080	8820	11730	6330	9030	8912.84	0.30	0	-76	9283	9156	8953	8826	8623	9220	8890	43	2700	500	6500	10	1	8610000	771	-4.56	0.91	12	0.03	-1964.00	9884.00	16470	20230704	-45.60	8750	20240416	2.40	12450	-28.03	20240115	8750	2.40	20240416	16470	-45.60	20230704	8750	2.40	20240416	1.99	N	308170	500	43 억		25503	N	N	10	N	00	N
89	20240614	091019	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9040	10	2	0.11	17430170	1961	24.11	8960	9040	8820	11730	6330	9030	8888.41	0.30	0	291	9283	9156	8953	8826	8623	9220	8890	43	2700	500	6500	10	1	8610000	778	-4.60	0.91	12	0.02	-1964.00	9884.00	16470	20230704	-45.11	8750	20240416	3.31	12450	-27.39	20240115	8750	3.31	20240416	16470	-45.11	20230704	8750	3.31	20240416	1.99	N	308170	500	43 억		25503	N	N	10	N	00	N
90	20240613	161002	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	9030	40	2	0.44	72709600	8132	184.44	9000	9080	8750	11680	6300	8990	8941.17	0.29	0	185	9096	9042	8976	8922	8856	9010	8890	43	2690	500	6470	10	1	8610000	777	-4.60	0.91	12	0.09	-1964.00	9884.00	16470	20230704	-45.17	8750	20240613	3.20	12450	-27.47	20240115	8750	3.20	20240613	16470	-45.17	20230704	8750	3.20	20240613	1.99	N	308170	500	43 억		25286	N	N	10	N	00	N
91	20240613	151021	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8990	0	3	0.00	67877470	7595	172.26	9000	9080	8750	11680	6300	8990	8937.13	0.29	0	212	9096	9042	8976	8922	8856	9010	8890	43	2690	500	6470	10	1	8610000	774	-4.58	0.91	12	0.09	-1964.00	9884.00	16470	20230704	-45.42	8750	20240613	2.74	12450	-27.79	20240115	8750	2.74	20240613	16470	-45.42	20230704	8750	2.74	20240613	1.99	N	308170	500	43 억		25286	N	N	2	N	00	N
92	20240613	141010	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8990	0	3	0.00	50116490	5607	127.17	9000	9080	8750	11680	6300	8990	8938.20	0.29	0	161	9096	9042	8976	8922	8856	9010	8890	43	2690	500	6470	10	1	8610000	774	-4.58	0.91	12	0.07	-1964.00	9884.00	16470	20230704	-45.42	8750	20240613	2.74	12450	-27.79	20240115	8750	2.74	20240613	16470	-45.42	20230704	8750	2.74	20240613	1.99	N	308170	500	43 억		25286	N	N	2	N	00	N
93	20240613	131007	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	9010	20	2	0.22	37967460	4258	96.58	9000	9020	8750	11680	6300	8990	8916.74	0.29	0	147	9096	9042	8976	8922	8856	9010	8890	43	2690	500	6470	10	1	8610000	776	-4.59	0.91	12	0.05	-1964.00	9884.00	16470	20230704	-45.29	8750	20240613	2.97	12450	-27.63	20240115	8750	2.97	20240613	16470	-45.29	20230704	8750	2.97	20240613	1.99	N	308170	500	43 억		25286	N	N	2	N	00	N
94	20240613	121011	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8930	-60	5	-0.67	28513350	3205	72.69	9000	9020	8750	11680	6300	8990	8896.52	0.29	0	25	9096	9042	8976	8922	8856	9010	8890	43	2690	500	6470	10	1	8610000	769	-4.55	0.90	12	0.04	-1964.00	9884.00	16470	20230704	-45.78	8750	20240613	2.06	12450	-28.27	20240115	8750	2.06	20240613	16470	-45.78	20230704	8750	2.06	20240613	1.99	N	308170	500	43 억		25286	N	N	2	N	00	N
95	20240613	111004	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8980	-10	5	-0.11	27717620	3116	70.67	9000	9020	8750	11680	6300	8990	8895.26	0.29	0	25	9096	9042	8976	8922	8856	9010	8890	43	2690	500	6470	10	1	8610000	773	-4.57	0.91	12	0.04	-1964.00	9884.00	16470	20230704	-45.48	8750	20240613	2.63	12450	-27.87	20240115	8750	2.63	20240613	16470	-45.48	20230704	8750	2.63	20240613	1.99	N	308170	500	43 억		25286	N	N	2	N	00	N
96	20240613	101003	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	8980	-10	5	-0.11	24984110	2811	63.76	9000	9020	8750	11680	6300	8990	8887.98	0.29	0	9	9096	9042	8976	8922	8856	9010	8890	43	2690	500	6470	10	1	8610000	773	-4.57	0.91	12	0.03	-1964.00	9884.00	16470	20230704	-45.48	8750	20240613	2.63	12450	-27.87	20240115	8750	2.63	20240613	16470	-45.48	20230704	8750	2.63	20240613	1.99	N	308170	500	43 억		25286	N	N	2	N	00	N
97	20240613	091012	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9020	30	2	0.33	1494520	166	3.77	9000	9020	9000	11680	6300	8990	9003.13	0.29	0	-7	9096	9042	8976	8922	8856	9010	8890	43	2690	500	6470	10	1	8610000	777	-4.59	0.91	12	0.00	-1964.00	9884.00	16470	20230704	-45.23	8750	20240416	3.09	12450	-27.55	20240115	8750	3.09	20240416	16470	-45.23	20230704	8750	3.09	20240416	1.99	N	308170	500	43 억		25286	N	N	2	N	00	N
98	20240612	160955	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8990	-10	5	-0.11	39504860	4409	73.02	9000	9030	8910	11700	6300	9000	8959.99	0.29	0	-79	9180	9090	9000	8910	8820	9135	8955	43	2700	500	6480	10	1	8610000	774	-4.58	0.91	12	0.05	-1964.00	9884.00	16470	20230704	-45.42	8750	20240416	2.74	12450	-27.79	20240115	8750	2.74	20240416	16470	-45.42	20230704	8750	2.74	20240416	1.99	N	308170	500	43 억		25359	N	N	2	N	00	N
99	20240612	151007	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8990	-10	5	-0.11	37392320	4174	69.13	9000	9030	8910	11700	6300	9000	8958.39	0.29	0	-70	9180	9090	9000	8910	8820	9135	8955	43	2700	500	6480	10	1	8610000	774	-4.58	0.91	12	0.05	-1964.00	9884.00	16470	20230704	-45.42	8750	20240416	2.74	12450	-27.79	20240115	8750	2.74	20240416	16470	-45.42	20230704	8750	2.74	20240416	1.99	N	308170	500	43 억		25359	N	N	4	N	00	N
100	20240612	140959	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8960	-40	5	-0.44	35142260	3923	64.97	9000	9030	8910	11700	6300	9000	8958.01	0.29	0	-70	9180	9090	9000	8910	8820	9135	8955	43	2700	500	6480	10	1	8610000	771	-4.56	0.91	12	0.05	-1964.00	9884.00	16470	20230704	-45.60	8750	20240416	2.40	12450	-28.03	20240115	8750	2.40	20240416	16470	-45.60	20230704	8750	2.40	20240416	1.99	N	308170	500	43 억		25359	N	N	4	N	00	N
101	20240612	131001	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8950	-50	5	-0.56	31530750	3520	58.30	9000	9030	8910	11700	6300	9000	8957.60	0.29	0	62	9180	9090	9000	8910	8820	9135	8955	43	2700	500	6480	10	1	8610000	771	-4.56	0.91	12	0.04	-1964.00	9884.00	16470	20230704	-45.66	8750	20240416	2.29	12450	-28.11	20240115	8750	2.29	20240416	16470	-45.66	20230704	8750	2.29	20240416	1.99	N	308170	500	43 억		25359	N	N	4	N	00	N
102	20240612	120959	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8990	-10	5	-0.11	23231120	2594	42.96	9000	9030	8910	11700	6300	9000	8955.71	0.29	0	65	9180	9090	9000	8910	8820	9135	8955	43	2700	500	6480	10	1	8610000	774	-4.58	0.91	12	0.03	-1964.00	9884.00	16470	20230704	-45.42	8750	20240416	2.74	12450	-27.79	20240115	8750	2.74	20240416	16470	-45.42	20230704	8750	2.74	20240416	1.99	N	308170	500	43 억		25359	N	N	4	N	00	N
103	20240612	110958	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8970	-30	5	-0.33	11593470	1292	21.40	9000	9030	8910	11700	6300	9000	8973.27	0.29	0	-27	9180	9090	9000	8910	8820	9135	8955	43	2700	500	6480	10	1	8610000	772	-4.57	0.91	12	0.02	-1964.00	9884.00	16470	20230704	-45.54	8750	20240416	2.51	12450	-27.95	20240115	8750	2.51	20240416	16470	-45.54	20230704	8750	2.51	20240416	1.99	N	308170	500	43 억		25359	N	N	4	N	00	N
104	20240612	101000	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8930	-70	5	-0.78	6477530	722	11.96	9000	9030	8910	11700	6300	9000	8971.65	0.29	0	-18	9180	9090	9000	8910	8820	9135	8955	43	2700	500	6480	10	1	8610000	769	-4.55	0.90	12	0.01	-1964.00	9884.00	16470	20230704	-45.78	8750	20240416	2.06	12450	-28.27	20240115	8750	2.06	20240416	16470	-45.78	20230704	8750	2.06	20240416	1.99	N	308170	500	43 억		25359	N	N	4	N	00	N
105	20240612	091003	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9000	0	3	0.00	998300	111	1.84	9000	9030	8980	11700	6300	9000	8993.69	0.29	0	-16	9180	9090	9000	8910	8820	9135	8955	43	2700	500	6480	10	1	8610000	775	-4.58	0.91	12	0.00	-1964.00	9884.00	16470	20230704	-45.36	8750	20240416	2.86	12450	-27.71	20240115	8750	2.86	20240416	16470	-45.36	20230704	8750	2.86	20240416	1.99	N	308170	500	43 억		25359	N	N	4	N	00	N
106	20240610	160951	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9050	-40	5	-0.44	36912110	4109	60.92	9060	9090	8940	11810	6370	9090	8983.23	0.29	0	-176	9296	9192	9096	8992	8896	9145	8945	43	2720	500	6540	10	1	8610000	779	-4.61	0.92	12	0.05	-1964.00	9884.00	16470	20230704	-45.05	8750	20240416	3.43	12450	-27.31	20240115	8750	3.43	20240416	16470	-45.05	20230704	8750	3.43	20240416	2.00	N	308170	500	43 억		25344	N	N	7	N	00	N
107	20240610	151001	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8960	-130	5	-1.43	35385770	3940	58.41	9060	9090	8940	11810	6370	9090	8981.16	0.29	0	-141	9296	9192	9096	8992	8896	9145	8945	43	2720	500	6540	10	1	8610000	771	-4.56	0.91	12	0.05	-1964.00	9884.00	16470	20230704	-45.60	8750	20240416	2.40	12450	-28.03	20240115	8750	2.40	20240416	16470	-45.60	20230704	8750	2.40	20240416	2.00	N	308170	500	43 억		25344	N	N	3	N	00	N
108	20240610	140956	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8970	-120	5	-1.32	16796170	1869	27.71	9060	9090	8950	11810	6370	9090	8986.71	0.29	0	-192	9296	9192	9096	8992	8896	9145	8945	43	2720	500	6540	10	1	8610000	772	-4.57	0.91	12	0.02	-1964.00	9884.00	16470	20230704	-45.54	8750	20240416	2.51	12450	-27.95	20240115	8750	2.51	20240416	16470	-45.54	20230704	8750	2.51	20240416	2.00	N	308170	500	43 억		25344	N	N	3	N	00	N
109	20240610	130952	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9000	-90	5	-0.99	13039970	1450	21.50	9060	9090	8950	11810	6370	9090	8993.08	0.29	0	-277	9296	9192	9096	8992	8896	9145	8945	43	2720	500	6540	10	1	8610000	775	-4.58	0.91	12	0.02	-1964.00	9884.00	16470	20230704	-45.36	8750	20240416	2.86	12450	-27.71	20240115	8750	2.86	20240416	16470	-45.36	20230704	8750	2.86	20240416	2.00	N	308170	500	43 억		25344	N	N	3	N	00	N
110	20240610	120954	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8990	-100	5	-1.10	8966810	996	14.77	9060	9090	8950	11810	6370	9090	9002.82	0.29	0	-246	9296	9192	9096	8992	8896	9145	8945	43	2720	500	6540	10	1	8610000	774	-4.58	0.91	12	0.01	-1964.00	9884.00	16470	20230704	-45.42	8750	20240416	2.74	12450	-27.79	20240115	8750	2.74	20240416	16470	-45.42	20230704	8750	2.74	20240416	2.00	N	308170	500	43 억		25344	N	N	3	N	00	N
111	20240610	110957	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9030	-60	5	-0.66	8633990	959	14.22	9060	9090	8950	11810	6370	9090	9003.12	0.29	0	-229	9296	9192	9096	8992	8896	9145	8945	43	2720	500	6540	10	1	8610000	777	-4.60	0.91	12	0.01	-1964.00	9884.00	16470	20230704	-45.17	8750	20240416	3.20	12450	-27.47	20240115	8750	3.20	20240416	16470	-45.17	20230704	8750	3.20	20240416	2.00	N	308170	500	43 억		25344	N	N	3	N	00	N
112	20240610	100954	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9030	-60	5	-0.66	6606330	734	10.88	9060	9090	8950	11810	6370	9090	9000.45	0.29	0	-167	9296	9192	9096	8992	8896	9145	8945	43	2720	500	6540	10	1	8610000	777	-4.60	0.91	12	0.01	-1964.00	9884.00	16470	20230704	-45.17	8750	20240416	3.20	12450	-27.47	20240115	8750	3.20	20240416	16470	-45.17	20230704	8750	3.20	20240416	2.00	N	308170	500	43 억		25344	N	N	3	N	00	N
113	20240610	091000	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8990	-100	5	-1.10	2385210	264	3.91	9060	9090	8990	11810	6370	9090	9034.89	0.29	0	1	9296	9192	9096	8992	8896	9145	8945	43	2720	500	6540	10	1	8610000	774	-4.58	0.91	12	0.00	-1964.00	9884.00	16470	20230704	-45.42	8750	20240416	2.74	12450	-27.79	20240115	8750	2.74	20240416	16470	-45.42	20230704	8750	2.74	20240416	2.00	N	308170	500	43 억		25344	N	N	3	N	00	N
114	20240607	161027	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9090	-20	5	-0.22	61066200	6745	109.34	9110	9200	9000	11840	6380	9110	9053.55	0.30	0	-363	9296	9202	9096	9002	8896	9150	8950	43	2730	500	6550	10	1	8610000	783	-4.63	0.92	12	0.08	-1964.00	9884.00	16470	20230704	-44.81	8750	20240416	3.89	12450	-26.99	20240115	8750	3.89	20240416	16470	-44.81	20230704	8750	3.89	20240416	1.99	N	308170	500	43 억		25707	N	N	3	N	00	N
115	20240607	151034	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9070	-40	5	-0.44	46845740	5172	83.84	9110	9200	9020	11840	6380	9110	9057.57	0.30	0	-113	9296	9202	9096	9002	8896	9150	8950	43	2730	500	6550	10	1	8610000	781	-4.62	0.92	12	0.06	-1964.00	9884.00	16470	20230704	-44.93	8750	20240416	3.66	12450	-27.15	20240115	8750	3.66	20240416	16470	-44.93	20230704	8750	3.66	20240416	1.99	N	308170	500	43 억		25707	N	N	3	N	00	N
116	20240607	141028	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9050	-60	5	-0.66	44646160	4929	79.90	9110	9200	9020	11840	6380	9110	9057.85	0.30	0	58	9296	9202	9096	9002	8896	9150	8950	43	2730	500	6550	10	1	8610000	779	-4.61	0.92	12	0.06	-1964.00	9884.00	16470	20230704	-45.05	8750	20240416	3.43	12450	-27.31	20240115	8750	3.43	20240416	16470	-45.05	20230704	8750	3.43	20240416	1.99	N	308170	500	43 억		25707	N	N	3	N	00	N
117	20240607	131024	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9120	10	2	0.11	37530060	4142	67.14	9110	9200	9020	11840	6380	9110	9060.85	0.30	0	11	9296	9202	9096	9002	8896	9150	8950	43	2730	500	6550	10	1	8610000	785	-4.64	0.92	12	0.05	-1964.00	9884.00	16470	20230704	-44.63	8750	20240416	4.23	12450	-26.75	20240115	8750	4.23	20240416	16470	-44.63	20230704	8750	4.23	20240416	1.99	N	308170	500	43 억		25707	N	N	3	N	00	N
118	20240607	121029	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9050	-60	5	-0.66	27649420	3049	49.42	9110	9200	9020	11840	6380	9110	9068.36	0.30	0	38	9296	9202	9096	9002	8896	9150	8950	43	2730	500	6550	10	1	8610000	779	-4.61	0.92	12	0.04	-1964.00	9884.00	16470	20230704	-45.05	8750	20240416	3.43	12450	-27.31	20240115	8750	3.43	20240416	16470	-45.05	20230704	8750	3.43	20240416	1.99	N	308170	500	43 억		25707	N	N	3	N	00	N
119	20240607	111010	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9050	-60	5	-0.66	25449240	2806	45.49	9110	9200	9020	11840	6380	9110	9069.58	0.30	0	38	9296	9202	9096	9002	8896	9150	8950	43	2730	500	6550	10	1	8610000	779	-4.61	0.92	12	0.03	-1964.00	9884.00	16470	20230704	-45.05	8750	20240416	3.43	12450	-27.31	20240115	8750	3.43	20240416	16470	-45.05	20230704	8750	3.43	20240416	1.99	N	308170	500	43 억		25707	N	N	3	N	00	N
120	20240607	101028	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9050	-60	5	-0.66	8589050	945	15.32	9110	9200	9050	11840	6380	9110	9088.94	0.30	0	-13	9296	9202	9096	9002	8896	9150	8950	43	2730	500	6550	10	1	8610000	779	-4.61	0.92	12	0.01	-1964.00	9884.00	16470	20230704	-45.05	8750	20240416	3.43	12450	-27.31	20240115	8750	3.43	20240416	16470	-45.05	20230704	8750	3.43	20240416	1.99	N	308170	500	43 억		25707	N	N	3	N	00	N
121	20240607	091026	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9190	80	2	0.88	899880	98	1.59	9110	9200	9110	11840	6380	9110	9182.45	0.30	0	-32	9296	9202	9096	9002	8896	9150	8950	43	2730	500	6550	10	1	8610000	791	-4.68	0.93	12	0.00	-1964.00	9884.00	16470	20230704	-44.20	8750	20240416	5.03	12450	-26.18	20240115	8750	5.03	20240416	16470	-44.20	20230704	8750	5.03	20240416	1.99	N	308170	500	43 억		25707	N	N	3	N	00	N
122	20240605	161024	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9110	-80	5	-0.87	54915490	6067	133.96	9190	9190	8990	11940	6440	9190	9051.22	0.30	0	227	9296	9242	9136	9082	8976	9270	9110	43	2750	500	6610	10	1	8610000	784	-4.64	0.92	12	0.07	-1964.00	9884.00	16470	20230704	-44.69	8750	20240416	4.11	12450	-26.83	20240115	8750	4.11	20240416	16470	-44.69	20230704	8750	4.11	20240416	2.00	N	308170	500	43 억		25469	N	N	3	N	00	N
123	20240605	151021	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9030	-160	5	-1.74	48548050	5367	118.50	9190	9190	8990	11940	6440	9190	9045.66	0.30	0	307	9296	9242	9136	9082	8976	9270	9110	43	2750	500	6610	10	1	8610000	777	-4.60	0.91	12	0.06	-1964.00	9884.00	16470	20230704	-45.17	8750	20240416	3.20	12450	-27.47	20240115	8750	3.20	20240416	16470	-45.17	20230704	8750	3.20	20240416	2.00	N	308170	500	43 억		25469	N	N	0	N	00	N
124	20240605	141022	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9060	-130	5	-1.41	29793260	3286	72.55	9190	9190	9020	11940	6440	9190	9066.73	0.30	0	-61	9296	9242	9136	9082	8976	9270	9110	43	2750	500	6610	10	1	8610000	780	-4.61	0.92	12	0.04	-1964.00	9884.00	16470	20230704	-44.99	8750	20240416	3.54	12450	-27.23	20240115	8750	3.54	20240416	16470	-44.99	20230704	8750	3.54	20240416	2.00	N	308170	500	43 억		25469	N	N	0	N	00	N
125	20240605	131021	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9070	-120	5	-1.31	26758160	2951	65.16	9190	9190	9020	11940	6440	9190	9067.49	0.30	0	-61	9296	9242	9136	9082	8976	9270	9110	43	2750	500	6610	10	1	8610000	781	-4.62	0.92	12	0.03	-1964.00	9884.00	16470	20230704	-44.93	8750	20240416	3.66	12450	-27.15	20240115	8750	3.66	20240416	16470	-44.93	20230704	8750	3.66	20240416	2.00	N	308170	500	43 억		25469	N	N	0	N	00	N
126	20240605	121019	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9020	-170	5	-1.85	21658790	2386	52.68	9190	9190	9020	11940	6440	9190	9077.45	0.30	0	-83	9296	9242	9136	9082	8976	9270	9110	43	2750	500	6610	10	1	8610000	777	-4.59	0.91	12	0.03	-1964.00	9884.00	16470	20230704	-45.23	8750	20240416	3.09	12450	-27.55	20240115	8750	3.09	20240416	16470	-45.23	20230704	8750	3.09	20240416	2.00	N	308170	500	43 억		25469	N	N	0	N	00	N
127	20240605	111020	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9090	-100	5	-1.09	14723170	1619	35.75	9190	9190	9040	11940	6440	9190	9093.99	0.30	0	-83	9296	9242	9136	9082	8976	9270	9110	43	2750	500	6610	10	1	8610000	783	-4.63	0.92	12	0.02	-1964.00	9884.00	16470	20230704	-44.81	8750	20240416	3.89	12450	-26.99	20240115	8750	3.89	20240416	16470	-44.81	20230704	8750	3.89	20240416	2.00	N	308170	500	43 억		25469	N	N	0	N	00	N
128	20240605	101018	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9120	-70	5	-0.76	4850770	532	11.75	9190	9190	9070	11940	6440	9190	9117.99	0.30	0	-82	9296	9242	9136	9082	8976	9270	9110	43	2750	500	6610	10	1	8610000	785	-4.64	0.92	12	0.01	-1964.00	9884.00	16470	20230704	-44.63	8750	20240416	4.23	12450	-26.75	20240115	8750	4.23	20240416	16470	-44.63	20230704	8750	4.23	20240416	2.00	N	308170	500	43 억		25469	N	N	0	N	00	N
129	20240605	091017	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9120	-70	5	-0.76	146580	16	0.35	9190	9190	9120	11940	6440	9190	9161.25	0.30	0	4	9296	9242	9136	9082	8976	9270	9110	43	2750	500	6610	10	1	8610000	785	-4.64	0.92	12	0.00	-1964.00	9884.00	16470	20230704	-44.63	8750	20240416	4.23	12450	-26.75	20240115	8750	4.23	20240416	16470	-44.63	20230704	8750	4.23	20240416	2.00	N	308170	500	43 억		25469	N	N	0	N	00	N
130	20240604	161009	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9190	20	2	0.22	41219010	4526	78.71	9190	9190	9030	11920	6420	9170	9107.14	0.30	0	-408	9336	9252	9166	9082	8996	9210	9040	43	2750	500	6600	10	1	8610000	791	-4.68	0.93	12	0.05	-1964.00	9884.00	16470	20230704	-44.20	8750	20240416	5.03	12450	-26.18	20240115	8750	5.03	20240416	16470	-44.20	20230704	8750	5.03	20240416	2.01	N	308170	500	43 억		25657	N	N	0	N	00	N
131	20240604	151010	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9150	-20	5	-0.22	39499480	4338	75.44	9190	9190	9030	11920	6420	9170	9105.46	0.30	0	-355	9336	9252	9166	9082	8996	9210	9040	43	2750	500	6600	10	1	8610000	788	-4.66	0.93	12	0.05	-1964.00	9884.00	16470	20230704	-44.44	8750	20240416	4.57	12450	-26.51	20240115	8750	4.57	20240416	16470	-44.44	20230704	8750	4.57	20240416	2.01	N	308170	500	43 억		25657	N	N	0	N	00	N
132	20240604	141013	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9180	10	2	0.11	15633780	1713	29.79	9190	9190	9080	11920	6420	9170	9126.55	0.30	0	-180	9336	9252	9166	9082	8996	9210	9040	43	2750	500	6600	10	1	8610000	790	-4.67	0.93	12	0.02	-1964.00	9884.00	16470	20230704	-44.26	8750	20240416	4.91	12450	-26.27	20240115	8750	4.91	20240416	16470	-44.26	20230704	8750	4.91	20240416	2.01	N	308170	500	43 억		25657	N	N	0	N	00	N
133	20240604	131009	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9110	-60	5	-0.65	14967260	1640	28.52	9190	9190	9080	11920	6420	9170	9126.38	0.30	0	-180	9336	9252	9166	9082	8996	9210	9040	43	2750	500	6600	10	1	8610000	784	-4.64	0.92	12	0.02	-1964.00	9884.00	16470	20230704	-44.69	8750	20240416	4.11	12450	-26.83	20240115	8750	4.11	20240416	16470	-44.69	20230704	8750	4.11	20240416	2.01	N	308170	500	43 억		25657	N	N	0	N	00	N
134	20240604	121007	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9130	-40	5	-0.44	14082790	1543	26.83	9190	9190	9080	11920	6420	9170	9126.89	0.30	0	-180	9336	9252	9166	9082	8996	9210	9040	43	2750	500	6600	10	1	8610000	786	-4.65	0.92	12	0.02	-1964.00	9884.00	16470	20230704	-44.57	8750	20240416	4.34	12450	-26.67	20240115	8750	4.34	20240416	16470	-44.57	20230704	8750	4.34	20240416	2.01	N	308170	500	43 억		25657	N	N	0	N	00	N
135	20240604	111004	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9190	20	2	0.22	12548370	1375	23.91	9190	9190	9080	11920	6420	9170	9126.09	0.30	0	-113	9336	9252	9166	9082	8996	9210	9040	43	2750	500	6600	10	1	8610000	791	-4.68	0.93	12	0.02	-1964.00	9884.00	16470	20230704	-44.20	8750	20240416	5.03	12450	-26.18	20240115	8750	5.03	20240416	16470	-44.20	20230704	8750	5.03	20240416	2.01	N	308170	500	43 억		25657	N	N	0	N	00	N
136	20240604	101007	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9130	-40	5	-0.44	9836470	1079	18.77	9190	9190	9080	11920	6420	9170	9116.28	0.30	0	-118	9336	9252	9166	9082	8996	9210	9040	43	2750	500	6600	10	1	8610000	786	-4.65	0.92	12	0.01	-1964.00	9884.00	16470	20230704	-44.57	8750	20240416	4.34	12450	-26.67	20240115	8750	4.34	20240416	16470	-44.57	20230704	8750	4.34	20240416	2.01	N	308170	500	43 억		25657	N	N	0	N	00	N
137	20240604	091006	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9130	-40	5	-0.44	4198500	460	8.00	9190	9190	9080	11920	6420	9170	9127.17	0.30	0	-162	9336	9252	9166	9082	8996	9210	9040	43	2750	500	6600	10	1	8610000	786	-4.65	0.92	12	0.01	-1964.00	9884.00	16470	20230704	-44.57	8750	20240416	4.34	12450	-26.67	20240115	8750	4.34	20240416	16470	-44.57	20230704	8750	4.34	20240416	2.01	N	308170	500	43 억		25657	N	N	0	N	00	N
138	20240603	160956	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9170	-30	5	-0.33	52385310	5750	119.05	9210	9250	9080	11960	6440	9200	9110.49	0.30	0	-480	9380	9290	9170	9080	8960	9335	9125	43	2760	500	6620	10	1	8610000	790	-4.67	0.93	12	0.07	-1964.00	9884.00	16610	20230525	-44.79	8750	20240416	4.80	12450	-26.35	20240115	8750	4.80	20240416	16470	-44.32	20230704	8750	4.80	20240416	2.01	N	308170	500	43 억		26091	N	N	0	N	00	N
139	20240603	150956	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9120	-80	5	-0.87	48614210	5338	110.52	9210	9250	9080	11960	6440	9200	9107.20	0.30	0	-373	9380	9290	9170	9080	8960	9335	9125	43	2760	500	6620	10	1	8610000	785	-4.64	0.92	12	0.06	-1964.00	9884.00	16610	20230525	-45.09	8750	20240416	4.23	12450	-26.75	20240115	8750	4.23	20240416	16470	-44.63	20230704	8750	4.23	20240416	2.01	N	308170	500	43 억		26091	N	N	0	N	00	N
140	20240603	140956	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9090	-110	5	-1.20	47347400	5199	107.64	9210	9250	9080	11960	6440	9200	9107.02	0.30	0	-361	9380	9290	9170	9080	8960	9335	9125	43	2760	500	6620	10	1	8610000	783	-4.63	0.92	12	0.06	-1964.00	9884.00	16610	20230525	-45.27	8750	20240416	3.89	12450	-26.99	20240115	8750	3.89	20240416	16470	-44.81	20230704	8750	3.89	20240416	2.01	N	308170	500	43 억		26091	N	N	0	N	00	N
141	20240603	130956	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9080	-120	5	-1.30	38704660	4248	87.95	9210	9250	9080	11960	6440	9200	9111.27	0.30	0	353	9380	9290	9170	9080	8960	9335	9125	43	2760	500	6620	10	1	8610000	782	-4.62	0.92	12	0.05	-1964.00	9884.00	16610	20230525	-45.33	8750	20240416	3.77	12450	-27.07	20240115	8750	3.77	20240416	16470	-44.87	20230704	8750	3.77	20240416	2.01	N	308170	500	43 억		26091	N	N	0	N	00	N
142	20240603	120956	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9140	-60	5	-0.65	31513340	3457	71.57	9210	9250	9080	11960	6440	9200	9115.81	0.30	0	307	9380	9290	9170	9080	8960	9335	9125	43	2760	500	6620	10	1	8610000	787	-4.65	0.92	12	0.04	-1964.00	9884.00	16610	20230525	-44.97	8750	20240416	4.46	12450	-26.59	20240115	8750	4.46	20240416	16470	-44.51	20230704	8750	4.46	20240416	2.01	N	308170	500	43 억		26091	N	N	0	N	00	N
143	20240603	110950	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9140	-60	5	-0.65	12904030	1414	29.28	9210	9250	9080	11960	6440	9200	9125.91	0.30	0	3	9380	9290	9170	9080	8960	9335	9125	43	2760	500	6620	10	1	8610000	787	-4.65	0.92	12	0.02	-1964.00	9884.00	16610	20230525	-44.97	8750	20240416	4.46	12450	-26.59	20240115	8750	4.46	20240416	16470	-44.51	20230704	8750	4.46	20240416	2.01	N	308170	500	43 억		26091	N	N	0	N	00	N
144	20240603	100945	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9160	-40	5	-0.43	2382210	259	5.36	9210	9250	9100	11960	6440	9200	9197.72	0.30	0	3	9380	9290	9170	9080	8960	9335	9125	43	2760	500	6620	10	1	8610000	789	-4.66	0.93	12	0.00	-1964.00	9884.00	16610	20230525	-44.85	8750	20240416	4.69	12450	-26.43	20240115	8750	4.69	20240416	16470	-44.38	20230704	8750	4.69	20240416	2.01	N	308170	500	43 억		26091	N	N	0	N	00	N
145	20240603	090945	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9230	30	2	0.33	988610	107	2.22	9210	9250	9150	11960	6440	9200	9239.35	0.30	0	0	9380	9290	9170	9080	8960	9335	9125	43	2760	500	6620	10	1	8610000	795	-4.70	0.93	12	0.00	-1964.00	9884.00	16610	20230525	-44.43	8750	20240416	5.49	12450	-25.86	20240115	8750	5.49	20240416	16470	-43.96	20230704	8750	5.49	20240416	2.01	N	308170	500	43 억		26091	N	N	0	N	00	N