KissMeData/000430/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160109	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5520	-30	5	-0.54	954668500	173196	68.57	5540	5590	5460	7210	3890	5550	5512.06	2.74	-4940	5850	5700	5590	5440	5330	5645	5385	310	1660	500	4100	10	1	62000000	3422	11.17	0.67	12	0.28	494.00	8211.00	8370	20230720	-34.05	4065	20230626	35.79	6700	-17.61	20240215	4990	10.62	20240118	8370	-34.05	20230720	4200	31.43	20230629	1.69	N	000430	500	310 억	1699970	N	N	102	N	N
3	20240628	150107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5540	-10	5	-0.18	879296480	159550	63.16	5540	5590	5460	7210	3890	5550	5511.10	2.74	-2739	5850	5700	5590	5440	5330	5645	5385	310	1660	500	4100	10	1	62000000	3435	11.21	0.67	12	0.26	494.00	8211.00	8370	20230720	-33.81	4065	20230626	36.29	6700	-17.31	20240215	4990	11.02	20240118	8370	-33.81	20230720	4200	31.90	20230629	1.69	N	000430	500	310 억	1699970	N	N	55	N	N
4	20240628	140107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5530	-20	5	-0.36	800106680	145225	57.49	5540	5590	5460	7210	3890	5550	5509.43	2.74	-203	5850	5700	5590	5440	5330	5645	5385	310	1660	500	4100	10	1	62000000	3429	11.19	0.67	12	0.23	494.00	8211.00	8370	20230720	-33.93	4065	20230626	36.04	6700	-17.46	20240215	4990	10.82	20240118	8370	-33.93	20230720	4200	31.67	20230629	1.69	N	000430	500	310 억	1699970	N	N	55	N	N
5	20240628	130107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5530	-20	5	-0.36	743724020	134973	53.43	5540	5590	5460	7210	3890	5550	5510.17	2.74	-3304	5850	5700	5590	5440	5330	5645	5385	310	1660	500	4100	10	1	62000000	3429	11.19	0.67	12	0.22	494.00	8211.00	8370	20230720	-33.93	4065	20230626	36.04	6700	-17.46	20240215	4990	10.82	20240118	8370	-33.93	20230720	4200	31.67	20230629	1.69	N	000430	500	310 억	1699970	N	N	55	N	N
6	20240628	120107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5510	-40	5	-0.72	593947720	107908	42.72	5540	5590	5460	7210	3890	5550	5504.20	2.74	-2976	5850	5700	5590	5440	5330	5645	5385	310	1660	500	4100	10	1	62000000	3416	11.15	0.67	12	0.17	494.00	8211.00	8370	20230720	-34.17	4065	20230626	35.55	6700	-17.76	20240215	4990	10.42	20240118	8370	-34.17	20230720	4200	31.19	20230629	1.69	N	000430	500	310 억	1699970	N	N	55	N	N
7	20240628	110107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5490	-60	5	-1.08	520345460	94530	37.42	5540	5590	5460	7210	3890	5550	5504.55	2.74	-7173	5850	5700	5590	5440	5330	5645	5385	310	1660	500	4100	10	1	62000000	3404	11.11	0.67	12	0.15	494.00	8211.00	8370	20230720	-34.41	4065	20230626	35.06	6700	-18.06	20240215	4990	10.02	20240118	8370	-34.41	20230720	4200	30.71	20230629	1.69	N	000430	500	310 억	1699970	N	N	55	N	N
8	20240628	100107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5520	-30	5	-0.54	252413440	45682	18.09	5540	5590	5490	7210	3890	5550	5525.45	2.74	-7143	5850	5700	5590	5440	5330	5645	5385	310	1660	500	4100	10	1	62000000	3422	11.17	0.67	12	0.07	494.00	8211.00	8370	20230720	-34.05	4065	20230626	35.79	6700	-17.61	20240215	4990	10.62	20240118	8370	-34.05	20230720	4200	31.43	20230629	1.69	N	000430	500	310 억	1699970	N	N	55	N	N
9	20240628	090106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5560	10	2	0.18	7791820	1404	0.56	5540	5590	5540	7210	3890	5550	5549.73	2.74	751	5850	5700	5590	5440	5330	5645	5385	310	1660	500	4100	10	1	62000000	3447	11.26	0.68	12	0.00	494.00	8211.00	8370	20230720	-33.57	4065	20230626	36.78	6700	-17.01	20240215	4990	11.42	20240118	8370	-33.57	20230720	4200	32.38	20230629	1.69	N	000430	500	310 억	1699970	N	N	55	N	N
10	20240627	160106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5550	-120	5	-2.12	1383674630	248014	100.05	5720	5740	5480	7370	3970	5670	5579.10	2.69	32322	5923	5796	5733	5606	5543	5765	5575	310	1700	500	4190	10	1	62000000	3441	11.23	0.68	12	0.40	494.00	8211.00	8370	20230720	-33.69	4055	20230621	36.87	6700	-17.16	20240215	4990	11.22	20240118	8370	-33.69	20230720	4200	32.14	20230629	1.71	N	000430	500	310 억	1667280	N	N	55	N	N
11	20240627	150107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5580	-90	5	-1.59	1269279590	227393	91.73	5720	5740	5480	7370	3970	5670	5581.88	2.69	28753	5923	5796	5733	5606	5543	5765	5575	310	1700	500	4190	10	1	62000000	3460	11.30	0.68	12	0.37	494.00	8211.00	8370	20230720	-33.33	4055	20230621	37.61	6700	-16.72	20240215	4990	11.82	20240118	8370	-33.33	20230720	4200	32.86	20230629	1.71	N	000430	500	310 억	1667280	N	N	68	N	N
12	20240627	140106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5590	-80	5	-1.41	1105490380	197950	79.85	5720	5740	5480	7370	3970	5670	5584.70	2.69	26177	5923	5796	5733	5606	5543	5765	5575	310	1700	500	4190	10	1	62000000	3466	11.32	0.68	12	0.32	494.00	8211.00	8370	20230720	-33.21	4055	20230621	37.85	6700	-16.57	20240215	4990	12.02	20240118	8370	-33.21	20230720	4200	33.10	20230629	1.71	N	000430	500	310 억	1667280	N	N	68	N	N
13	20240627	130107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5570	-100	5	-1.76	1063079950	190335	76.78	5720	5740	5480	7370	3970	5670	5585.31	2.69	26140	5923	5796	5733	5606	5543	5765	5575	310	1700	500	4190	10	1	62000000	3453	11.28	0.68	12	0.31	494.00	8211.00	8370	20230720	-33.45	4055	20230621	37.36	6700	-16.87	20240215	4990	11.62	20240118	8370	-33.45	20230720	4200	32.62	20230629	1.71	N	000430	500	310 억	1667280	N	N	68	N	N
14	20240627	120106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5580	-90	5	-1.59	1000796440	179176	72.28	5720	5740	5480	7370	3970	5670	5585.55	2.69	28364	5923	5796	5733	5606	5543	5765	5575	310	1700	500	4190	10	1	62000000	3460	11.30	0.68	12	0.29	494.00	8211.00	8370	20230720	-33.33	4055	20230621	37.61	6700	-16.72	20240215	4990	11.82	20240118	8370	-33.33	20230720	4200	32.86	20230629	1.71	N	000430	500	310 억	1667280	N	N	68	N	N
15	20240627	110107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5570	-100	5	-1.76	852457280	152793	61.64	5720	5740	5480	7370	3970	5670	5579.16	2.69	28016	5923	5796	5733	5606	5543	5765	5575	310	1700	500	4190	10	1	62000000	3453	11.28	0.68	12	0.25	494.00	8211.00	8370	20230720	-33.45	4055	20230621	37.36	6700	-16.87	20240215	4990	11.62	20240118	8370	-33.45	20230720	4200	32.62	20230629	1.71	N	000430	500	310 억	1667280	N	N	68	N	N
16	20240627	100107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5620	-50	5	-0.88	283011680	50274	20.28	5720	5740	5590	7370	3970	5670	5629.38	2.69	-2427	5923	5796	5733	5606	5543	5765	5575	310	1700	500	4190	10	1	62000000	3484	11.38	0.68	12	0.08	494.00	8211.00	8370	20230720	-32.86	4055	20230621	38.59	6700	-16.12	20240215	4990	12.63	20240118	8370	-32.86	20230720	4200	33.81	20230629	1.71	N	000430	500	310 억	1667280	N	N	68	N	N
17	20240627	090107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5730	60	2	1.06	9893560	1729	0.70	5720	5740	5710	7370	3970	5670	5722.13	2.69	-1018	5923	5796	5733	5606	5543	5765	5575	310	1700	500	4190	10	1	62000000	3553	11.60	0.70	12	0.00	494.00	8211.00	8370	20230720	-31.54	4055	20230621	41.31	6700	-14.48	20240215	4990	14.83	20240118	8370	-31.54	20230720	4200	36.43	20230629	1.71	N	000430	500	310 억	1667280	N	N	68	N	N
18	20240626	160107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5670	-160	5	-2.74	1396606890	243585	25.82	5850	5860	5670	7570	4090	5830	5733.41	2.76	-41886	6170	6000	5730	5560	5290	6085	5645	310	1740	500	4310	10	1	62000000	3515	11.48	0.69	12	0.39	494.00	8211.00	8370	20230720	-32.26	4045	20230620	40.17	6700	-15.37	20240215	4990	13.63	20240118	8370	-32.26	20230720	4065	39.48	20230626	1.73	N	000430	500	310 억	1708223	N	N	68	N	N
19	20240626	150107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5680	-150	5	-2.57	1339746490	233578	24.76	5850	5860	5670	7570	4090	5830	5735.61	2.76	-41342	6170	6000	5730	5560	5290	6085	5645	310	1740	500	4310	10	1	62000000	3522	11.50	0.69	12	0.38	494.00	8211.00	8370	20230720	-32.14	4045	20230620	40.42	6700	-15.22	20240215	4990	13.83	20240118	8370	-32.14	20230720	4065	39.73	20230626	1.73	N	000430	500	310 억	1708223	N	N	168	N	N
20	20240626	140107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5690	-140	5	-2.40	1231728920	214571	22.75	5850	5860	5680	7570	4090	5830	5740.27	2.76	-39167	6170	6000	5730	5560	5290	6085	5645	310	1740	500	4310	10	1	62000000	3528	11.52	0.69	12	0.35	494.00	8211.00	8370	20230720	-32.02	4045	20230620	40.67	6700	-15.07	20240215	4990	14.03	20240118	8370	-32.02	20230720	4065	39.98	20230626	1.73	N	000430	500	310 억	1708223	N	N	168	N	N
21	20240626	130106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5700	-130	5	-2.23	1024232960	178302	18.90	5850	5860	5680	7570	4090	5830	5744.20	2.76	-20798	6170	6000	5730	5560	5290	6085	5645	310	1740	500	4310	10	1	62000000	3534	11.54	0.69	12	0.29	494.00	8211.00	8370	20230720	-31.90	4045	20230620	40.91	6700	-14.93	20240215	4990	14.23	20240118	8370	-31.90	20230720	4065	40.22	20230626	1.73	N	000430	500	310 억	1708223	N	N	168	N	N
22	20240626	120106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5720	-110	5	-1.89	960800180	167190	17.72	5850	5860	5680	7570	4090	5830	5746.58	2.76	-19170	6170	6000	5730	5560	5290	6085	5645	310	1740	500	4310	10	1	62000000	3546	11.58	0.70	12	0.27	494.00	8211.00	8370	20230720	-31.66	4045	20230620	41.41	6700	-14.63	20240215	4990	14.63	20240118	8370	-31.66	20230720	4065	40.71	20230626	1.73	N	000430	500	310 억	1708223	N	N	168	N	N
23	20240626	110106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5720	-110	5	-1.89	919440210	159965	16.96	5850	5860	5680	7570	4090	5830	5747.57	2.76	-18215	6170	6000	5730	5560	5290	6085	5645	310	1740	500	4310	10	1	62000000	3546	11.58	0.70	12	0.26	494.00	8211.00	8370	20230720	-31.66	4045	20230620	41.41	6700	-14.63	20240215	4990	14.63	20240118	8370	-31.66	20230720	4065	40.71	20230626	1.73	N	000430	500	310 억	1708223	N	N	168	N	N
24	20240626	100107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5760	-70	5	-1.20	779209820	135534	14.37	5850	5860	5680	7570	4090	5830	5748.97	2.76	-14203	6170	6000	5730	5560	5290	6085	5645	310	1740	500	4310	10	1	62000000	3571	11.66	0.70	12	0.22	494.00	8211.00	8370	20230720	-31.18	4045	20230620	42.40	6700	-14.03	20240215	4990	15.43	20240118	8370	-31.18	20230720	4065	41.70	20230626	1.73	N	000430	500	310 억	1708223	N	N	168	N	N
25	20240626	090106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5760	-70	5	-1.20	159766770	27421	2.91	5850	5860	5760	7570	4090	5830	5826.39	2.76	-15467	6170	6000	5730	5560	5290	6085	5645	310	1740	500	4310	10	1	62000000	3571	11.66	0.70	12	0.04	494.00	8211.00	8370	20230720	-31.18	4045	20230620	42.40	6700	-14.03	20240215	4990	15.43	20240118	8370	-31.18	20230720	4065	41.70	20230626	1.73	N	000430	500	310 억	1708223	N	N	168	N	N
26	20240625	160106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5830	370	2	6.78	5391539120	932835	523.28	5460	5900	5460	7090	3830	5460	5779.57	2.40	234041	5760	5610	5470	5320	5180	5685	5395	310	1630	500	4040	10	1	62000000	3615	11.80	0.71	12	1.50	494.00	8211.00	8370	20230720	-30.35	4040	20230619	44.31	6700	-12.99	20240215	4990	16.83	20240118	8370	-30.35	20230720	4065	43.42	20230626	1.76	N	000430	500	310 억	1487915	N	N	168	N	N
27	20240625	150106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5750	290	2	5.31	4946962260	856176	480.27	5460	5900	5460	7090	3830	5460	5777.97	2.40	245180	5760	5610	5470	5320	5180	5685	5395	310	1630	500	4040	10	1	62000000	3565	11.64	0.70	12	1.38	494.00	8211.00	8370	20230720	-31.30	4040	20230619	42.33	6700	-14.18	20240215	4990	15.23	20240118	8370	-31.30	20230720	4065	41.45	20230626	1.76	N	000430	500	310 억	1487915	N	N	159	N	N
28	20240625	140106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5770	310	2	5.68	4537169240	784715	440.19	5460	5900	5460	7090	3830	5460	5781.93	2.40	256037	5760	5610	5470	5320	5180	5685	5395	310	1630	500	4040	10	1	62000000	3577	11.68	0.70	12	1.27	494.00	8211.00	8370	20230720	-31.06	4040	20230619	42.82	6700	-13.88	20240215	4990	15.63	20240118	8370	-31.06	20230720	4065	41.94	20230626	1.76	N	000430	500	310 억	1487915	N	N	159	N	N
29	20240625	130107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5800	340	2	6.23	4117243680	712331	399.58	5460	5900	5460	7090	3830	5460	5779.96	2.40	256591	5760	5610	5470	5320	5180	5685	5395	310	1630	500	4040	10	1	62000000	3596	11.74	0.71	12	1.15	494.00	8211.00	8370	20230720	-30.70	4040	20230619	43.56	6700	-13.43	20240215	4990	16.23	20240118	8370	-30.70	20230720	4065	42.68	20230626	1.76	N	000430	500	310 억	1487915	N	N	159	N	N
30	20240625	120106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5850	390	2	7.14	3625128380	627698	352.11	5460	5900	5460	7090	3830	5460	5775.27	2.40	232056	5760	5610	5470	5320	5180	5685	5395	310	1630	500	4040	10	1	62000000	3627	11.84	0.71	12	1.01	494.00	8211.00	8370	20230720	-30.11	4040	20230619	44.80	6700	-12.69	20240215	4990	17.23	20240118	8370	-30.11	20230720	4065	43.91	20230626	1.76	N	000430	500	310 억	1487915	N	N	159	N	N
31	20240625	110111	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5770	310	2	5.68	1790441550	314062	176.17	5460	5830	5460	7090	3830	5460	5700.92	2.40	107593	5760	5610	5470	5320	5180	5685	5395	310	1630	500	4040	10	1	62000000	3577	11.68	0.70	12	0.51	494.00	8211.00	8370	20230720	-31.06	4040	20230619	42.82	6700	-13.88	20240215	4990	15.63	20240118	8370	-31.06	20230720	4065	41.94	20230626	1.76	N	000430	500	310 억	1487915	N	N	159	N	N
32	20240625	100106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5610	150	2	2.75	446940500	79740	44.73	5460	5650	5460	7090	3830	5460	5604.97	2.40	8403	5760	5610	5470	5320	5180	5685	5395	310	1630	500	4040	10	1	62000000	3478	11.36	0.68	12	0.13	494.00	8211.00	8370	20230720	-32.97	4040	20230619	38.86	6700	-16.27	20240215	4990	12.42	20240118	8370	-32.97	20230720	4065	38.01	20230626	1.76	N	000430	500	310 억	1487915	N	N	159	N	N
33	20240625	090107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5510	50	2	0.92	3423560	627	0.35	5460	5510	5460	7090	3830	5460	5460.22	2.40	246	5760	5610	5470	5320	5180	5685	5395	310	1630	500	4040	10	1	62000000	3416	11.15	0.67	12	0.00	494.00	8211.00	8370	20230720	-34.17	4040	20230619	36.39	6700	-17.76	20240215	4990	10.42	20240118	8370	-34.17	20230720	4065	35.55	20230626	1.76	N	000430	500	310 억	1487915	N	N	159	N	N
34	20240624	160107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5460	90	2	1.68	961415060	176282	95.84	5340	5620	5330	6980	3760	5370	5453.84	2.46	-35047	5576	5472	5416	5312	5256	5445	5285	310	1610	500	3970	10	1	62000000	3385	11.05	0.66	12	0.28	494.00	8211.00	8370	20230720	-34.77	4040	20230619	35.15	6700	-18.51	20240215	4990	9.42	20240118	8370	-34.77	20230720	4065	34.32	20230626	1.78	N	000430	500	310 억	1524559	N	N	159	N	N
35	20240624	150106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5480	110	2	2.05	880137480	161430	87.76	5340	5620	5330	6980	3760	5370	5452.14	2.46	-35776	5576	5472	5416	5312	5256	5445	5285	310	1610	500	3970	10	1	62000000	3398	11.09	0.67	12	0.26	494.00	8211.00	8370	20230720	-34.53	4040	20230619	35.64	6700	-18.21	20240215	4990	9.82	20240118	8370	-34.53	20230720	4065	34.81	20230626	1.78	N	000430	500	310 억	1524559	N	N	44	N	N
36	20240624	140106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5460	90	2	1.68	791001730	145160	78.92	5340	5620	5330	6980	3760	5370	5449.18	2.46	-36496	5576	5472	5416	5312	5256	5445	5285	310	1610	500	3970	10	1	62000000	3385	11.05	0.66	12	0.23	494.00	8211.00	8370	20230720	-34.77	4040	20230619	35.15	6700	-18.51	20240215	4990	9.42	20240118	8370	-34.77	20230720	4065	34.32	20230626	1.78	N	000430	500	310 억	1524559	N	N	44	N	N
37	20240624	130106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5450	80	2	1.49	727362920	133529	72.59	5340	5620	5330	6980	3760	5370	5447.23	2.46	-33025	5576	5472	5416	5312	5256	5445	5285	310	1610	500	3970	10	1	62000000	3379	11.03	0.66	12	0.22	494.00	8211.00	8370	20230720	-34.89	4040	20230619	34.90	6700	-18.66	20240215	4990	9.22	20240118	8370	-34.89	20230720	4065	34.07	20230626	1.78	N	000430	500	310 억	1524559	N	N	44	N	N
38	20240624	120107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5450	80	2	1.49	582991030	107209	58.29	5340	5620	5330	6980	3760	5370	5437.90	2.46	-10348	5576	5472	5416	5312	5256	5445	5285	310	1610	500	3970	10	1	62000000	3379	11.03	0.66	12	0.17	494.00	8211.00	8370	20230720	-34.89	4040	20230619	34.90	6700	-18.66	20240215	4990	9.22	20240118	8370	-34.89	20230720	4065	34.07	20230626	1.78	N	000430	500	310 억	1524559	N	N	44	N	N
39	20240624	110107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5420	50	2	0.93	547242350	100609	54.70	5340	5620	5330	6980	3760	5370	5439.31	2.46	-9503	5576	5472	5416	5312	5256	5445	5285	310	1610	500	3970	10	1	62000000	3360	10.97	0.66	12	0.16	494.00	8211.00	8370	20230720	-35.24	4040	20230619	34.16	6700	-19.10	20240215	4990	8.62	20240118	8370	-35.24	20230720	4065	33.33	20230626	1.78	N	000430	500	310 억	1524559	N	N	44	N	N
40	20240624	100107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5410	40	2	0.74	187003580	34529	18.77	5340	5450	5330	6980	3760	5370	5415.86	2.46	-247	5576	5472	5416	5312	5256	5445	5285	310	1610	500	3970	10	1	62000000	3354	10.95	0.66	12	0.06	494.00	8211.00	8370	20230720	-35.36	4040	20230619	33.91	6700	-19.25	20240215	4990	8.42	20240118	8370	-35.36	20230720	4065	33.09	20230626	1.78	N	000430	500	310 억	1524559	N	N	44	N	N
41	20240624	090107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5370	0	3	0.00	11840950	2219	1.21	5340	5370	5330	6980	3760	5370	5336.00	2.46	76	5576	5472	5416	5312	5256	5445	5285	310	1610	500	3970	10	1	62000000	3329	10.87	0.65	12	0.00	494.00	8211.00	8370	20230720	-35.84	4040	20230619	32.92	6700	-19.85	20240215	4990	7.62	20240118	8370	-35.84	20230720	4065	32.10	20230626	1.78	N	000430	500	310 억	1524559	N	N	44	N	N
42	20240621	160106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5370	-150	5	-2.72	988303740	182974	108.21	5520	5520	5360	7170	3870	5520	5401.39	2.48	-12019	5633	5576	5513	5456	5393	5545	5425	310	1650	500	4080	10	1	62000000	3329	10.87	0.65	12	0.30	494.00	8211.00	8370	20230720	-35.84	4040	20230619	32.92	6700	-19.85	20240215	4990	7.62	20240118	8370	-35.84	20230720	4055	32.43	20230621	1.79	N	000430	500	310 억	1535918	N	N	44	N	N
43	20240621	150105	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5390	-130	5	-2.36	898123440	166198	98.29	5520	5520	5360	7170	3870	5520	5403.94	2.48	-12264	5633	5576	5513	5456	5393	5545	5425	310	1650	500	4080	10	1	62000000	3342	10.91	0.66	12	0.27	494.00	8211.00	8370	20230720	-35.60	4040	20230619	33.42	6700	-19.55	20240215	4990	8.02	20240118	8370	-35.60	20230720	4055	32.92	20230621	1.79	N	000430	500	310 억	1535918	N	N	181	N	N
44	20240621	140106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5400	-120	5	-2.17	729163380	134843	79.74	5520	5520	5360	7170	3870	5520	5407.50	2.48	-14553	5633	5576	5513	5456	5393	5545	5425	310	1650	500	4080	10	1	62000000	3348	10.93	0.66	12	0.22	494.00	8211.00	8370	20230720	-35.48	4040	20230619	33.66	6700	-19.40	20240215	4990	8.22	20240118	8370	-35.48	20230720	4055	33.17	20230621	1.79	N	000430	500	310 억	1535918	N	N	181	N	N
45	20240621	130106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5400	-120	5	-2.17	708379290	131003	77.47	5520	5520	5360	7170	3870	5520	5407.35	2.48	-12741	5633	5576	5513	5456	5393	5545	5425	310	1650	500	4080	10	1	62000000	3348	10.93	0.66	12	0.21	494.00	8211.00	8370	20230720	-35.48	4040	20230619	33.66	6700	-19.40	20240215	4990	8.22	20240118	8370	-35.48	20230720	4055	33.17	20230621	1.79	N	000430	500	310 억	1535918	N	N	181	N	N
46	20240621	120107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5390	-130	5	-2.36	680854060	125905	74.46	5520	5520	5360	7170	3870	5520	5407.68	2.48	-10217	5633	5576	5513	5456	5393	5545	5425	310	1650	500	4080	10	1	62000000	3342	10.91	0.66	12	0.20	494.00	8211.00	8370	20230720	-35.60	4040	20230619	33.42	6700	-19.55	20240215	4990	8.02	20240118	8370	-35.60	20230720	4055	32.92	20230621	1.79	N	000430	500	310 억	1535918	N	N	181	N	N
47	20240621	110106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5380	-140	5	-2.54	638949160	118105	69.85	5520	5520	5360	7170	3870	5520	5410.01	2.48	-9014	5633	5576	5513	5456	5393	5545	5425	310	1650	500	4080	10	1	62000000	3336	10.89	0.66	12	0.19	494.00	8211.00	8370	20230720	-35.72	4040	20230619	33.17	6700	-19.70	20240215	4990	7.82	20240118	8370	-35.72	20230720	4055	32.68	20230621	1.79	N	000430	500	310 억	1535918	N	N	181	N	N
48	20240621	100107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5420	-100	5	-1.81	479434130	88467	52.32	5520	5520	5380	7170	3870	5520	5419.35	2.48	-4406	5633	5576	5513	5456	5393	5545	5425	310	1650	500	4080	10	1	62000000	3360	10.97	0.66	12	0.14	494.00	8211.00	8370	20230720	-35.24	4040	20230619	34.16	6700	-19.10	20240215	4990	8.62	20240118	8370	-35.24	20230720	4055	33.66	20230621	1.79	N	000430	500	310 억	1535918	N	N	181	N	N
49	20240621	090107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5520	0	3	0.00	4526400	820	0.48	5520	5520	5520	7170	3870	5520	5520.00	2.48	-124	5633	5576	5513	5456	5393	5545	5425	310	1650	500	4080	10	1	62000000	3422	11.17	0.67	12	0.00	494.00	8211.00	8370	20230720	-34.05	4040	20230619	36.63	6700	-17.61	20240215	4990	10.62	20240118	8370	-34.05	20230720	4055	36.13	20230621	1.79	N	000430	500	310 억	1535918	N	N	181	N	N
50	20240620	160106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5520	-20	5	-0.36	923705730	167885	37.22	5560	5570	5450	7200	3880	5540	5501.97	2.45	16298	5800	5670	5600	5470	5400	5635	5435	310	1660	500	4090	10	1	62000000	3422	11.17	0.67	12	0.27	494.00	8211.00	8370	20230720	-34.05	4040	20230619	36.63	6700	-17.61	20240215	4990	10.62	20240118	8370	-34.05	20230720	4045	36.46	20230620	1.78	N	000430	500	310 억	1520319	N	N	181	N	N
51	20240620	150106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5510	-30	5	-0.54	875775790	159187	35.29	5560	5570	5450	7200	3880	5540	5501.50	2.45	12061	5800	5670	5600	5470	5400	5635	5435	310	1660	500	4090	10	1	62000000	3416	11.15	0.67	12	0.26	494.00	8211.00	8370	20230720	-34.17	4040	20230619	36.39	6700	-17.76	20240215	4990	10.42	20240118	8370	-34.17	20230720	4045	36.22	20230620	1.78	N	000430	500	310 억	1520319	N	N	349	N	N
52	20240620	140107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5490	-50	5	-0.90	793091360	144157	31.96	5560	5570	5450	7200	3880	5540	5501.53	2.45	9228	5800	5670	5600	5470	5400	5635	5435	310	1660	500	4090	10	1	62000000	3404	11.11	0.67	12	0.23	494.00	8211.00	8370	20230720	-34.41	4040	20230619	35.89	6700	-18.06	20240215	4990	10.02	20240118	8370	-34.41	20230720	4045	35.72	20230620	1.78	N	000430	500	310 억	1520319	N	N	349	N	N
53	20240620	130106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5500	-40	5	-0.72	726896620	132108	29.29	5560	5570	5450	7200	3880	5540	5502.23	2.45	2907	5800	5670	5600	5470	5400	5635	5435	310	1660	500	4090	10	1	62000000	3410	11.13	0.67	12	0.21	494.00	8211.00	8370	20230720	-34.29	4040	20230619	36.14	6700	-17.91	20240215	4990	10.22	20240118	8370	-34.29	20230720	4045	35.97	20230620	1.78	N	000430	500	310 억	1520319	N	N	349	N	N
54	20240620	120106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5460	-80	5	-1.44	575154230	104370	23.14	5560	5570	5460	7200	3880	5540	5510.67	2.45	-5052	5800	5670	5600	5470	5400	5635	5435	310	1660	500	4090	10	1	62000000	3385	11.05	0.66	12	0.17	494.00	8211.00	8370	20230720	-34.77	4040	20230619	35.15	6700	-18.51	20240215	4990	9.42	20240118	8370	-34.77	20230720	4045	34.98	20230620	1.78	N	000430	500	310 억	1520319	N	N	349	N	N
55	20240620	110106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5520	-20	5	-0.36	388658370	70468	15.62	5560	5570	5480	7200	3880	5540	5515.32	2.45	982	5800	5670	5600	5470	5400	5635	5435	310	1660	500	4090	10	1	62000000	3422	11.17	0.67	12	0.11	494.00	8211.00	8370	20230720	-34.05	4040	20230619	36.63	6700	-17.61	20240215	4990	10.62	20240118	8370	-34.05	20230720	4045	36.46	20230620	1.78	N	000430	500	310 억	1520319	N	N	349	N	N
56	20240620	100106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5510	-30	5	-0.54	247353400	44907	9.96	5560	5570	5480	7200	3880	5540	5507.98	2.45	4991	5800	5670	5600	5470	5400	5635	5435	310	1660	500	4090	10	1	62000000	3416	11.15	0.67	12	0.07	494.00	8211.00	8370	20230720	-34.17	4040	20230619	36.39	6700	-17.76	20240215	4990	10.42	20240118	8370	-34.17	20230720	4045	36.22	20230620	1.78	N	000430	500	310 억	1520319	N	N	349	N	N
57	20240620	090107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5530	-10	5	-0.18	23872510	4302	0.95	5560	5560	5530	7200	3880	5540	5549.62	2.45	-804	5800	5670	5600	5470	5400	5635	5435	310	1660	500	4090	10	1	62000000	3429	11.19	0.67	12	0.01	494.00	8211.00	8370	20230720	-33.93	4040	20230619	36.88	6700	-17.46	20240215	4990	10.82	20240118	8370	-33.93	20230720	4045	36.71	20230620	1.78	N	000430	500	310 억	1520319	N	N	349	N	N
58	20240619	160107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5540	-160	5	-2.81	2513606470	448970	61.18	5710	5730	5530	7410	3990	5700	5598.86	2.25	122004	6013	5856	5773	5616	5533	5815	5575	310	1710	500	4210	10	1	62000000	3435	11.21	0.67	12	0.72	494.00	8211.00	8370	20230720	-33.81	4040	20230619	37.13	6700	-17.31	20240215	4990	11.02	20240118	8370	-33.81	20230720	4040	37.13	20230619	1.75	N	000430	500	310 억	1395211	N	N	349	N	N
59	20240619	150106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5550	-150	5	-2.63	2368312220	422741	57.61	5710	5730	5530	7410	3990	5700	5602.28	2.25	118459	6013	5856	5773	5616	5533	5815	5575	310	1710	500	4210	10	1	62000000	3441	11.23	0.68	12	0.68	494.00	8211.00	8370	20230720	-33.69	4040	20230619	37.38	6700	-17.16	20240215	4990	11.22	20240118	8370	-33.69	20230720	4040	37.38	20230619	1.75	N	000430	500	310 억	1395211	N	N	81	N	N
60	20240619	140109	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5570	-130	5	-2.28	2300818360	410606	55.95	5710	5730	5530	7410	3990	5700	5603.47	2.25	119760	6013	5856	5773	5616	5533	5815	5575	310	1710	500	4210	10	1	62000000	3453	11.28	0.68	12	0.66	494.00	8211.00	8370	20230720	-33.45	4040	20230619	37.87	6700	-16.87	20240215	4990	11.62	20240118	8370	-33.45	20230720	4040	37.87	20230619	1.75	N	000430	500	310 억	1395211	N	N	81	N	N
61	20240619	130106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5550	-150	5	-2.63	2242632440	400172	54.53	5710	5730	5530	7410	3990	5700	5604.17	2.25	118802	6013	5856	5773	5616	5533	5815	5575	310	1710	500	4210	10	1	62000000	3441	11.23	0.68	12	0.65	494.00	8211.00	8370	20230720	-33.69	4040	20230619	37.38	6700	-17.16	20240215	4990	11.22	20240118	8370	-33.69	20230720	4040	37.38	20230619	1.75	N	000430	500	310 억	1395211	N	N	81	N	N
62	20240619	120106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5570	-130	5	-2.28	2026285610	361183	49.22	5710	5730	5540	7410	3990	5700	5610.14	2.25	119780	6013	5856	5773	5616	5533	5815	5575	310	1710	500	4210	10	1	62000000	3453	11.28	0.68	12	0.58	494.00	8211.00	8370	20230720	-33.45	4040	20230619	37.87	6700	-16.87	20240215	4990	11.62	20240118	8370	-33.45	20230720	4040	37.87	20230619	1.75	N	000430	500	310 억	1395211	N	N	81	N	N
63	20240619	110107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5640	-60	5	-1.05	1916669410	341560	46.54	5710	5730	5540	7410	3990	5700	5611.52	2.25	114628	6013	5856	5773	5616	5533	5815	5575	310	1710	500	4210	10	1	62000000	3497	11.42	0.69	12	0.55	494.00	8211.00	8370	20230720	-32.62	4040	20230619	39.60	6700	-15.82	20240215	4990	13.03	20240118	8370	-32.62	20230720	4040	39.60	20230619	1.75	N	000430	500	310 억	1395211	N	N	81	N	N
64	20240619	100106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5620	-80	5	-1.40	1265265280	225610	30.74	5710	5710	5540	7410	3990	5700	5608.20	2.25	77722	6013	5856	5773	5616	5533	5815	5575	310	1710	500	4210	10	1	62000000	3484	11.38	0.68	12	0.36	494.00	8211.00	8370	20230720	-32.86	4040	20230619	39.11	6700	-16.12	20240215	4990	12.63	20240118	8370	-32.86	20230720	4040	39.11	20230619	1.75	N	000430	500	310 억	1395211	N	N	81	N	N
65	20240619	090107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5650	-50	5	-0.88	29586140	5196	0.71	5710	5710	5650	7410	3990	5700	5694.02	2.25	-1247	6013	5856	5773	5616	5533	5815	5575	310	1710	500	4210	10	1	62000000	3503	11.44	0.69	12	0.01	494.00	8211.00	8370	20230720	-32.50	4040	20230619	39.85	6700	-15.67	20240215	4990	13.23	20240118	8370	-32.50	20230720	4040	39.85	20230619	1.75	N	000430	500	310 억	1395211	N	N	81	N	N
66	20240618	160106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5700	-50	5	-0.87	4231236190	727540	137.62	5870	5930	5690	7470	4030	5750	5816.14	2.31	-40235	5950	5850	5720	5620	5490	5865	5635	310	1720	500	4250	10	1	62000000	3534	11.54	0.69	12	1.17	494.00	8211.00	8370	20230720	-31.90	4040	20230619	41.09	6700	-14.93	20240215	4990	14.23	20240118	8370	-31.90	20230720	4040	41.09	20230619	1.78	N	000430	500	310 억	1434056	N	N	81	N	N
67	20240618	150106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5710	-40	5	-0.70	4159348970	714944	135.24	5870	5930	5690	7470	4030	5750	5817.81	2.31	-45633	5950	5850	5720	5620	5490	5865	5635	310	1720	500	4250	10	1	62000000	3540	11.56	0.70	12	1.15	494.00	8211.00	8370	20230720	-31.78	4040	20230619	41.34	6700	-14.78	20240215	4990	14.43	20240118	8370	-31.78	20230720	4040	41.34	20230619	1.78	N	000430	500	310 억	1434056	N	N	44	N	N
68	20240618	140107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5730	-20	5	-0.35	3990458350	685331	129.64	5870	5930	5700	7470	4030	5750	5822.76	2.31	-48980	5950	5850	5720	5620	5490	5865	5635	310	1720	500	4250	10	1	62000000	3553	11.60	0.70	12	1.11	494.00	8211.00	8370	20230720	-31.54	4040	20230619	41.83	6700	-14.48	20240215	4990	14.83	20240118	8370	-31.54	20230720	4040	41.83	20230619	1.78	N	000430	500	310 억	1434056	N	N	44	N	N
69	20240618	130106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5720	-30	5	-0.52	3823627070	656153	124.12	5870	5930	5710	7470	4030	5750	5827.44	2.31	-50534	5950	5850	5720	5620	5490	5865	5635	310	1720	500	4250	10	1	62000000	3546	11.58	0.70	12	1.06	494.00	8211.00	8370	20230720	-31.66	4040	20230619	41.58	6700	-14.63	20240215	4990	14.63	20240118	8370	-31.66	20230720	4040	41.58	20230619	1.78	N	000430	500	310 억	1434056	N	N	44	N	N
70	20240618	120106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5730	-20	5	-0.35	3760403720	645108	122.03	5870	5930	5710	7470	4030	5750	5829.21	2.31	-52490	5950	5850	5720	5620	5490	5865	5635	310	1720	500	4250	10	1	62000000	3553	11.60	0.70	12	1.04	494.00	8211.00	8370	20230720	-31.54	4040	20230619	41.83	6700	-14.48	20240215	4990	14.83	20240118	8370	-31.54	20230720	4040	41.83	20230619	1.78	N	000430	500	310 억	1434056	N	N	44	N	N
71	20240618	110106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5790	40	2	0.70	3554760350	609360	115.27	5870	5930	5740	7470	4030	5750	5833.71	2.31	-61389	5950	5850	5720	5620	5490	5865	5635	310	1720	500	4250	10	1	62000000	3590	11.72	0.71	12	0.98	494.00	8211.00	8370	20230720	-30.82	4040	20230619	43.32	6700	-13.58	20240215	4990	16.03	20240118	8370	-30.82	20230720	4040	43.32	20230619	1.78	N	000430	500	310 억	1434056	N	N	44	N	N
72	20240618	100106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5760	10	2	0.17	3150462590	539332	102.02	5870	5930	5750	7470	4030	5750	5841.56	2.31	-65874	5950	5850	5720	5620	5490	5865	5635	310	1720	500	4250	10	1	62000000	3571	11.66	0.70	12	0.87	494.00	8211.00	8370	20230720	-31.18	4040	20230619	42.57	6700	-14.03	20240215	4990	15.43	20240118	8370	-31.18	20230720	4040	42.57	20230619	1.78	N	000430	500	310 억	1434056	N	N	44	N	N
73	20240618	090106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5860	110	2	1.91	291644010	49725	9.41	5870	5880	5840	7470	4030	5750	5867.11	2.31	-10076	5950	5850	5720	5620	5490	5865	5635	310	1720	500	4250	10	1	62000000	3633	11.86	0.71	12	0.08	494.00	8211.00	8370	20230720	-29.99	4040	20230619	45.05	6700	-12.54	20240215	4990	17.43	20240118	8370	-29.99	20230720	4040	45.05	20230619	1.78	N	000430	500	310 억	1434056	N	N	44	N	N
74	20240617	160106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5750	130	2	2.31	2985933670	522810	89.81	5750	5820	5590	7300	3940	5620	5711.22	2.36	-10313	5900	5760	5620	5480	5340	5830	5550	310	1680	500	4150	10	1	62000000	3565	11.64	0.70	12	0.84	494.00	8211.00	8370	20230720	-31.30	4040	20230619	42.33	6700	-14.18	20240215	4990	15.23	20240118	8370	-31.30	20230720	4040	42.33	20230619	1.85	N	000430	500	310 억	1460459	N	N	44	N	N
75	20240617	150108	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5710	90	2	1.60	2563496020	448704	77.08	5750	5820	5590	7300	3940	5620	5713.11	2.36	-7151	5900	5760	5620	5480	5340	5830	5550	310	1680	500	4150	10	1	62000000	3540	11.56	0.70	12	0.72	494.00	8211.00	8370	20230720	-31.78	4040	20230619	41.34	6700	-14.78	20240215	4990	14.43	20240118	8370	-31.78	20230720	4040	41.34	20230619	1.85	N	000430	500	310 억	1460459	N	N	16	N	N
76	20240617	140106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5690	70	2	1.25	2380676490	416562	71.56	5750	5820	5590	7300	3940	5620	5715.06	2.36	-18469	5900	5760	5620	5480	5340	5830	5550	310	1680	500	4150	10	1	62000000	3528	11.52	0.69	12	0.67	494.00	8211.00	8370	20230720	-32.02	4040	20230619	40.84	6700	-15.07	20240215	4990	14.03	20240118	8370	-32.02	20230720	4040	40.84	20230619	1.85	N	000430	500	310 억	1460459	N	N	16	N	N
77	20240617	130106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5710	90	2	1.60	2231224130	390318	67.05	5750	5820	5590	7300	3940	5620	5716.43	2.36	-22110	5900	5760	5620	5480	5340	5830	5550	310	1680	500	4150	10	1	62000000	3540	11.56	0.70	12	0.63	494.00	8211.00	8370	20230720	-31.78	4040	20230619	41.34	6700	-14.78	20240215	4990	14.43	20240118	8370	-31.78	20230720	4040	41.34	20230619	1.85	N	000430	500	310 억	1460459	N	N	16	N	N
78	20240617	120106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5750	130	2	2.31	2069412690	361996	62.19	5750	5820	5590	7300	3940	5620	5716.67	2.36	-27493	5900	5760	5620	5480	5340	5830	5550	310	1680	500	4150	10	1	62000000	3565	11.64	0.70	12	0.58	494.00	8211.00	8370	20230720	-31.30	4040	20230619	42.33	6700	-14.18	20240215	4990	15.23	20240118	8370	-31.30	20230720	4040	42.33	20230619	1.85	N	000430	500	310 억	1460459	N	N	16	N	N
79	20240617	110106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5700	80	2	1.42	1725068640	301882	51.86	5750	5820	5590	7300	3940	5620	5714.38	2.36	-60201	5900	5760	5620	5480	5340	5830	5550	310	1680	500	4150	10	1	62000000	3534	11.54	0.69	12	0.49	494.00	8211.00	8370	20230720	-31.90	4040	20230619	41.09	6700	-14.93	20240215	4990	14.23	20240118	8370	-31.90	20230720	4040	41.09	20230619	1.85	N	000430	500	310 억	1460459	N	N	16	N	N
80	20240617	100107	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5620	0	3	0.00	1442561940	252139	43.32	5750	5820	5590	7300	3940	5620	5721.30	2.36	-62734	5900	5760	5620	5480	5340	5830	5550	310	1680	500	4150	10	1	62000000	3484	11.38	0.68	12	0.41	494.00	8211.00	8370	20230720	-32.86	4040	20230619	39.11	6700	-16.12	20240215	4990	12.63	20240118	8370	-32.86	20230720	4040	39.11	20230619	1.85	N	000430	500	310 억	1460459	N	N	16	N	N
81	20240617	090106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5740	120	2	2.14	98797380	17169	2.95	5750	5780	5740	7300	3940	5620	5754.41	2.36	-2304	5900	5760	5620	5480	5340	5830	5550	310	1680	500	4150	10	1	62000000	3559	11.62	0.70	12	0.03	494.00	8211.00	8370	20230720	-31.42	4040	20230619	42.08	6700	-14.33	20240215	4990	15.03	20240118	8370	-31.42	20230720	4040	42.08	20230619	1.85	N	000430	500	310 억	1460459	N	N	16	N	N
82	20240614	160105	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5620	10	2	0.18	3279313260	579639	112.53	5570	5760	5480	7290	3930	5610	5657.68	2.22	99756	5770	5690	5550	5470	5330	5730	5510	310	1680	500	4150	10	1	62000000	3484	11.38	0.68	12	0.93	494.00	8211.00	8370	20230720	-32.86	4040	20230619	39.11	6700	-16.12	20240215	4990	12.63	20240118	8370	-32.86	20230720	4040	39.11	20230619	1.85	N	000430	500	310 억	1377601	N	N	16	N	N
83	20240614	150105	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5650	40	2	0.71	3187859170	563402	109.38	5570	5760	5480	7290	3930	5610	5658.36	2.22	101062	5770	5690	5550	5470	5330	5730	5510	310	1680	500	4150	10	1	62000000	3503	11.44	0.69	12	0.91	494.00	8211.00	8370	20230720	-32.50	4040	20230619	39.85	6700	-15.67	20240215	4990	13.23	20240118	8370	-32.50	20230720	4040	39.85	20230619	1.85	N	000430	500	310 억	1377601	N	N	3182	N	N
84	20240614	140105	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5680	70	2	1.25	3037139890	536801	104.21	5570	5760	5480	7290	3930	5610	5657.99	2.22	101711	5770	5690	5550	5470	5330	5730	5510	310	1680	500	4150	10	1	62000000	3522	11.50	0.69	12	0.87	494.00	8211.00	8370	20230720	-32.14	4040	20230619	40.59	6700	-15.22	20240215	4990	13.83	20240118	8370	-32.14	20230720	4040	40.59	20230619	1.85	N	000430	500	310 억	1377601	N	N	3182	N	N
85	20240614	130105	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5700	90	2	1.60	2829705610	500326	97.13	5570	5760	5480	7290	3930	5610	5655.86	2.22	98796	5770	5690	5550	5470	5330	5730	5510	310	1680	500	4150	10	1	62000000	3534	11.54	0.69	12	0.81	494.00	8211.00	8370	20230720	-31.90	4040	20230619	41.09	6700	-14.93	20240215	4990	14.23	20240118	8370	-31.90	20230720	4040	41.09	20230619	1.85	N	000430	500	310 억	1377601	N	N	3182	N	N
86	20240614	120105	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5720	110	2	1.96	2103585300	373560	72.52	5570	5740	5480	7290	3930	5610	5631.27	2.22	70092	5770	5690	5550	5470	5330	5730	5510	310	1680	500	4150	10	1	62000000	3546	11.58	0.70	12	0.60	494.00	8211.00	8370	20230720	-31.66	4040	20230619	41.58	6700	-14.63	20240215	4990	14.63	20240118	8370	-31.66	20230720	4040	41.58	20230619	1.85	N	000430	500	310 억	1377601	N	N	3182	N	N
87	20240614	110105	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5650	40	2	0.71	1606689770	286368	55.59	5570	5720	5480	7290	3930	5610	5610.58	2.22	52554	5770	5690	5550	5470	5330	5730	5510	310	1680	500	4150	10	1	62000000	3503	11.44	0.69	12	0.46	494.00	8211.00	8370	20230720	-32.50	4040	20230619	39.85	6700	-15.67	20240215	4990	13.23	20240118	8370	-32.50	20230720	4040	39.85	20230619	1.85	N	000430	500	310 억	1377601	N	N	3182	N	N
88	20240614	100105	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5610	0	3	0.00	1070051080	191012	37.08	5570	5720	5480	7290	3930	5610	5601.94	2.22	30438	5770	5690	5550	5470	5330	5730	5510	310	1680	500	4150	10	1	62000000	3478	11.36	0.68	12	0.31	494.00	8211.00	8370	20230720	-32.97	4040	20230619	38.86	6700	-16.27	20240215	4990	12.42	20240118	8370	-32.97	20230720	4040	38.86	20230619	1.85	N	000430	500	310 억	1377601	N	N	3182	N	N
89	20240614	090106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5570	-40	5	-0.71	17467850	3125	0.61	5570	5570	5570	7290	3930	5610	5570.00	2.22	54	5770	5690	5550	5470	5330	5730	5510	310	1680	500	4150	10	1	62000000	3453	11.28	0.68	12	0.01	494.00	8211.00	8370	20230720	-33.45	4040	20230619	37.87	6700	-16.87	20240215	4990	11.62	20240118	8370	-33.45	20230720	4040	37.87	20230619	1.85	N	000430	500	310 억	1377601	N	N	3182	N	N
90	20240613	160106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5610	200	2	3.70	2841213810	513762	228.14	5410	5630	5410	7030	3790	5410	5530.21	2.04	95452	5690	5550	5380	5240	5070	5620	5310	310	1620	500	4000	10	1	62000000	3478	11.36	0.68	12	0.83	494.00	8211.00	8370	20230720	-32.97	4040	20230619	38.86	6700	-16.27	20240215	4990	12.42	20240118	8370	-32.97	20230720	4040	38.86	20230619	1.84	N	000430	500	310 억	1264501	N	N	3182	N	N
91	20240613	150106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5560	150	2	2.77	2401751680	435355	193.32	5410	5600	5410	7030	3790	5410	5516.77	2.04	88472	5690	5550	5380	5240	5070	5620	5310	310	1620	500	4000	10	1	62000000	3447	11.26	0.68	12	0.70	494.00	8211.00	8370	20230720	-33.57	4040	20230619	37.62	6700	-17.01	20240215	4990	11.42	20240118	8370	-33.57	20230720	4040	37.62	20230619	1.84	N	000430	500	310 억	1264501	N	N	9	N	N
92	20240613	140105	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5480	70	2	1.29	1314104330	239592	106.39	5410	5530	5410	7030	3790	5410	5484.76	2.04	66166	5690	5550	5380	5240	5070	5620	5310	310	1620	500	4000	10	1	62000000	3398	11.09	0.67	12	0.39	494.00	8211.00	8370	20230720	-34.53	4040	20230619	35.64	6700	-18.21	20240215	4990	9.82	20240118	8370	-34.53	20230720	4040	35.64	20230619	1.84	N	000430	500	310 억	1264501	N	N	9	N	N
93	20240613	130106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5490	80	2	1.48	1186074980	216160	95.99	5410	5530	5410	7030	3790	5410	5487.02	2.04	62814	5690	5550	5380	5240	5070	5620	5310	310	1620	500	4000	10	1	62000000	3404	11.11	0.67	12	0.35	494.00	8211.00	8370	20230720	-34.41	4040	20230619	35.89	6700	-18.06	20240215	4990	10.02	20240118	8370	-34.41	20230720	4040	35.89	20230619	1.84	N	000430	500	310 억	1264501	N	N	9	N	N
94	20240613	120106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5500	90	2	1.66	945052150	172321	76.52	5410	5530	5410	7030	3790	5410	5484.25	2.04	39854	5690	5550	5380	5240	5070	5620	5310	310	1620	500	4000	10	1	62000000	3410	11.13	0.67	12	0.28	494.00	8211.00	8370	20230720	-34.29	4040	20230619	36.14	6700	-17.91	20240215	4990	10.22	20240118	8370	-34.29	20230720	4040	36.14	20230619	1.84	N	000430	500	310 억	1264501	N	N	9	N	N
95	20240613	110105	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5470	60	2	1.11	770864410	140548	62.41	5410	5530	5410	7030	3790	5410	5484.71	2.04	29426	5690	5550	5380	5240	5070	5620	5310	310	1620	500	4000	10	1	62000000	3391	11.07	0.67	12	0.23	494.00	8211.00	8370	20230720	-34.65	4040	20230619	35.40	6700	-18.36	20240215	4990	9.62	20240118	8370	-34.65	20230720	4040	35.40	20230619	1.84	N	000430	500	310 억	1264501	N	N	9	N	N
96	20240613	100106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5500	90	2	1.66	612424430	111561	49.54	5410	5530	5410	7030	3790	5410	5489.59	2.04	27885	5690	5550	5380	5240	5070	5620	5310	310	1620	500	4000	10	1	62000000	3410	11.13	0.67	12	0.18	494.00	8211.00	8370	20230720	-34.29	4040	20230619	36.14	6700	-17.91	20240215	4990	10.22	20240118	8370	-34.29	20230720	4040	36.14	20230619	1.84	N	000430	500	310 억	1264501	N	N	9	N	N
97	20240613	090106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5420	10	2	0.18	8553780	1581	0.70	5410	5420	5410	7030	3790	5410	5410.36	2.04	5	5690	5550	5380	5240	5070	5620	5310	310	1620	500	4000	10	1	62000000	3360	10.97	0.66	12	0.00	494.00	8211.00	8370	20230720	-35.24	4040	20230619	34.16	6700	-19.10	20240215	4990	8.62	20240118	8370	-35.24	20230720	4040	34.16	20230619	1.84	N	000430	500	310 억	1264501	N	N	9	N	N
98	20240612	160105	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5410	200	2	3.84	1207964280	224373	368.62	5210	5520	5210	6770	3650	5210	5383.68	1.99	29626	5310	5260	5230	5180	5150	5245	5165	310	1560	500	3850	10	1	62000000	3354	10.95	0.66	12	0.36	494.00	8211.00	8370	20230720	-35.36	4040	20230619	33.91	6700	-19.25	20240215	4990	8.42	20240118	8370	-35.36	20230720	4040	33.91	20230619	1.83	N	000430	500	310 억	1235013	N	N	9	N	N
99	20240612	150110	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5400	190	2	3.65	1146424120	212998	349.93	5210	5520	5210	6770	3650	5210	5382.32	1.99	30158	5310	5260	5230	5180	5150	5245	5165	310	1560	500	3850	10	1	62000000	3348	10.93	0.66	12	0.34	494.00	8211.00	8370	20230720	-35.48	4040	20230619	33.66	6700	-19.40	20240215	4990	8.22	20240118	8370	-35.48	20230720	4040	33.66	20230619	1.83	N	000430	500	310 억	1235013	N	N	22	N	N
100	20240612	140105	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5390	180	2	3.45	1102754660	204889	336.61	5210	5520	5210	6770	3650	5210	5382.21	1.99	29853	5310	5260	5230	5180	5150	5245	5165	310	1560	500	3850	10	1	62000000	3342	10.91	0.66	12	0.33	494.00	8211.00	8370	20230720	-35.60	4040	20230619	33.42	6700	-19.55	20240215	4990	8.02	20240118	8370	-35.60	20230720	4040	33.42	20230619	1.83	N	000430	500	310 억	1235013	N	N	22	N	N
101	20240612	130106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5400	190	2	3.65	1035378660	192396	316.09	5210	5520	5210	6770	3650	5210	5381.50	1.99	31287	5310	5260	5230	5180	5150	5245	5165	310	1560	500	3850	10	1	62000000	3348	10.93	0.66	12	0.31	494.00	8211.00	8370	20230720	-35.48	4040	20230619	33.66	6700	-19.40	20240215	4990	8.22	20240118	8370	-35.48	20230720	4040	33.66	20230619	1.83	N	000430	500	310 억	1235013	N	N	22	N	N
102	20240612	120106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5340	130	2	2.50	981573120	182367	299.61	5210	5520	5210	6770	3650	5210	5382.41	1.99	29496	5310	5260	5230	5180	5150	5245	5165	310	1560	500	3850	10	1	62000000	3311	10.81	0.65	12	0.29	494.00	8211.00	8370	20230720	-36.20	4040	20230619	32.18	6700	-20.30	20240215	4990	7.01	20240118	8370	-36.20	20230720	4040	32.18	20230619	1.83	N	000430	500	310 억	1235013	N	N	22	N	N
103	20240612	110105	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5400	190	2	3.65	856436020	159092	261.37	5210	5520	5210	6770	3650	5210	5383.28	1.99	27722	5310	5260	5230	5180	5150	5245	5165	310	1560	500	3850	10	1	62000000	3348	10.93	0.66	12	0.26	494.00	8211.00	8370	20230720	-35.48	4040	20230619	33.66	6700	-19.40	20240215	4990	8.22	20240118	8370	-35.48	20230720	4040	33.66	20230619	1.83	N	000430	500	310 억	1235013	N	N	22	N	N
104	20240612	100106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5290	80	2	1.54	193616590	36820	60.49	5210	5300	5210	6770	3650	5210	5258.46	1.99	3872	5310	5260	5230	5180	5150	5245	5165	310	1560	500	3850	10	1	62000000	3280	10.71	0.64	12	0.06	494.00	8211.00	8370	20230720	-36.80	4040	20230619	30.94	6700	-21.04	20240215	4990	6.01	20240118	8370	-36.80	20230720	4040	30.94	20230619	1.83	N	000430	500	310 억	1235013	N	N	22	N	N
105	20240612	090106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5260	50	2	0.96	6611790	1269	2.08	5210	5260	5210	6770	3650	5210	5210.24	1.99	223	5310	5260	5230	5180	5150	5245	5165	310	1560	500	3850	10	1	62000000	3261	10.65	0.64	12	0.00	494.00	8211.00	8370	20230720	-37.16	4040	20230619	30.20	6700	-21.49	20240215	4990	5.41	20240118	8370	-37.16	20230720	4040	30.20	20230619	1.83	N	000430	500	310 억	1235013	N	N	22	N	N
106	20240610	160106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5230	-50	5	-0.95	414183510	79327	83.56	5280	5280	5150	6860	3700	5280	5221.22	1.96	8556	5433	5356	5293	5216	5153	5325	5185	310	1580	500	3900	10	1	62000000	3243	10.59	0.64	12	0.13	494.00	8211.00	8370	20230720	-37.51	4040	20230619	29.46	6700	-21.94	20240215	4990	4.81	20240118	8370	-37.51	20230720	4040	29.46	20230619	1.88	N	000430	500	310 억	1217868	N	N	61	N	N
107	20240610	150106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5220	-60	5	-1.14	352241410	67533	71.14	5280	5280	5150	6860	3700	5280	5215.84	1.96	7224	5433	5356	5293	5216	5153	5325	5185	310	1580	500	3900	10	1	62000000	3236	10.57	0.64	12	0.11	494.00	8211.00	8370	20230720	-37.63	4040	20230619	29.21	6700	-22.09	20240215	4990	4.61	20240118	8370	-37.63	20230720	4040	29.21	20230619	1.88	N	000430	500	310 억	1217868	N	N	32	N	N
108	20240610	140106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5230	-50	5	-0.95	310702850	59580	62.76	5280	5280	5150	6860	3700	5280	5214.89	1.96	6271	5433	5356	5293	5216	5153	5325	5185	310	1580	500	3900	10	1	62000000	3243	10.59	0.64	12	0.10	494.00	8211.00	8370	20230720	-37.51	4040	20230619	29.46	6700	-21.94	20240215	4990	4.81	20240118	8370	-37.51	20230720	4040	29.46	20230619	1.88	N	000430	500	310 억	1217868	N	N	32	N	N
109	20240610	130105	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5200	-80	5	-1.52	252096730	48347	50.93	5280	5280	5150	6860	3700	5280	5214.32	1.96	2172	5433	5356	5293	5216	5153	5325	5185	310	1580	500	3900	10	1	62000000	3224	10.53	0.63	12	0.08	494.00	8211.00	8370	20230720	-37.87	4040	20230619	28.71	6700	-22.39	20240215	4990	4.21	20240118	8370	-37.87	20230720	4040	28.71	20230619	1.88	N	000430	500	310 억	1217868	N	N	32	N	N
110	20240610	120106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5220	-60	5	-1.14	207703490	39836	41.96	5280	5280	5150	6860	3700	5280	5213.96	1.96	2293	5433	5356	5293	5216	5153	5325	5185	310	1580	500	3900	10	1	62000000	3236	10.57	0.64	12	0.06	494.00	8211.00	8370	20230720	-37.63	4040	20230619	29.21	6700	-22.09	20240215	4990	4.61	20240118	8370	-37.63	20230720	4040	29.21	20230619	1.88	N	000430	500	310 억	1217868	N	N	32	N	N
111	20240610	110105	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5230	-50	5	-0.95	179536410	34458	36.30	5280	5280	5150	6860	3700	5280	5210.30	1.96	3432	5433	5356	5293	5216	5153	5325	5185	310	1580	500	3900	10	1	62000000	3243	10.59	0.64	12	0.06	494.00	8211.00	8370	20230720	-37.51	4040	20230619	29.46	6700	-21.94	20240215	4990	4.81	20240118	8370	-37.51	20230720	4040	29.46	20230619	1.88	N	000430	500	310 억	1217868	N	N	32	N	N
112	20240610	100106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5250	-30	5	-0.57	158073220	30350	31.97	5280	5280	5150	6860	3700	5280	5208.34	1.96	3100	5433	5356	5293	5216	5153	5325	5185	310	1580	500	3900	10	1	62000000	3255	10.63	0.64	12	0.05	494.00	8211.00	8370	20230720	-37.28	4040	20230619	29.95	6700	-21.64	20240215	4990	5.21	20240118	8370	-37.28	20230720	4040	29.95	20230619	1.88	N	000430	500	310 억	1217868	N	N	32	N	N
113	20240610	090106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5230	-50	5	-0.95	15685320	2981	3.14	5280	5280	5210	6860	3700	5280	5261.76	1.96	-1224	5433	5356	5293	5216	5153	5325	5185	310	1580	500	3900	10	1	62000000	3243	10.59	0.64	12	0.00	494.00	8211.00	8370	20230720	-37.51	4040	20230619	29.46	6700	-21.94	20240215	4990	4.81	20240118	8370	-37.51	20230720	4040	29.46	20230619	1.88	N	000430	500	310 억	1217868	N	N	32	N	N
114	20240607	160106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5280	-40	5	-0.75	501278470	94887	78.84	5360	5370	5230	6910	3730	5320	5282.90	1.99	-13952	5446	5382	5326	5262	5206	5415	5295	310	1590	500	3930	10	1	62000000	3274	10.69	0.64	12	0.15	494.00	8211.00	8370	20230720	-36.92	4040	20230619	30.69	6700	-21.19	20240215	4990	5.81	20240118	8370	-36.92	20230720	4040	30.69	20230619	1.88	N	000430	500	310 억	1232608	N	N	32	N	N
115	20240607	150106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5250	-70	5	-1.32	487590440	92286	76.68	5360	5370	5230	6910	3730	5320	5283.47	1.99	-13319	5446	5382	5326	5262	5206	5415	5295	310	1590	500	3930	10	1	62000000	3255	10.63	0.64	12	0.15	494.00	8211.00	8370	20230720	-37.28	4040	20230619	29.95	6700	-21.64	20240215	4990	5.21	20240118	8370	-37.28	20230720	4040	29.95	20230619	1.88	N	000430	500	310 억	1232608	N	N	45	N	N
116	20240607	140106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5270	-50	5	-0.94	401125850	75843	63.02	5360	5370	5230	6910	3730	5320	5288.90	1.99	-13176	5446	5382	5326	5262	5206	5415	5295	310	1590	500	3930	10	1	62000000	3267	10.67	0.64	12	0.12	494.00	8211.00	8370	20230720	-37.04	4040	20230619	30.45	6700	-21.34	20240215	4990	5.61	20240118	8370	-37.04	20230720	4040	30.45	20230619	1.88	N	000430	500	310 억	1232608	N	N	45	N	N
117	20240607	130106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5280	-40	5	-0.75	376216600	71124	59.10	5360	5370	5230	6910	3730	5320	5289.59	1.99	-13021	5446	5382	5326	5262	5206	5415	5295	310	1590	500	3930	10	1	62000000	3274	10.69	0.64	12	0.11	494.00	8211.00	8370	20230720	-36.92	4040	20230619	30.69	6700	-21.19	20240215	4990	5.81	20240118	8370	-36.92	20230720	4040	30.69	20230619	1.88	N	000430	500	310 억	1232608	N	N	45	N	N
118	20240607	120106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5270	-50	5	-0.94	330514260	62450	51.89	5360	5370	5230	6910	3730	5320	5292.46	1.99	-14193	5446	5382	5326	5262	5206	5415	5295	310	1590	500	3930	10	1	62000000	3267	10.67	0.64	12	0.10	494.00	8211.00	8370	20230720	-37.04	4040	20230619	30.45	6700	-21.34	20240215	4990	5.61	20240118	8370	-37.04	20230720	4040	30.45	20230619	1.88	N	000430	500	310 억	1232608	N	N	45	N	N
119	20240607	110106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5290	-30	5	-0.56	205371810	38649	32.11	5360	5370	5270	6910	3730	5320	5313.77	1.99	-13414	5446	5382	5326	5262	5206	5415	5295	310	1590	500	3930	10	1	62000000	3280	10.71	0.64	12	0.06	494.00	8211.00	8370	20230720	-36.80	4040	20230619	30.94	6700	-21.04	20240215	4990	6.01	20240118	8370	-36.80	20230720	4040	30.94	20230619	1.88	N	000430	500	310 억	1232608	N	N	45	N	N
120	20240607	100106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5310	-10	5	-0.19	102756960	19261	16.00	5360	5370	5310	6910	3730	5320	5334.98	1.99	-6608	5446	5382	5326	5262	5206	5415	5295	310	1590	500	3930	10	1	62000000	3292	10.75	0.65	12	0.03	494.00	8211.00	8370	20230720	-36.56	4040	20230619	31.44	6700	-20.75	20240215	4990	6.41	20240118	8370	-36.56	20230720	4040	31.44	20230619	1.88	N	000430	500	310 억	1232608	N	N	45	N	N
121	20240607	090106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5360	40	2	0.75	19135730	3571	2.97	5360	5370	5350	6910	3730	5320	5358.65	1.99	-2643	5446	5382	5326	5262	5206	5415	5295	310	1590	500	3930	10	1	62000000	3323	10.85	0.65	12	0.01	494.00	8211.00	8370	20230720	-35.96	4040	20230619	32.67	6700	-20.00	20240215	4990	7.41	20240118	8370	-35.96	20230720	4040	32.67	20230619	1.88	N	000430	500	310 억	1232608	N	N	45	N	N
122	20240605	160106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5320	-20	5	-0.37	639222840	120250	75.58	5310	5390	5270	6940	3740	5340	5315.78	1.97	9516	5586	5462	5356	5232	5126	5525	5295	310	1600	500	3950	10	1	62000000	3298	10.77	0.65	12	0.19	494.00	8211.00	8370	20230720	-36.44	4040	20230619	31.68	6700	-20.60	20240215	4990	6.61	20240118	8370	-36.44	20230720	4040	31.68	20230619	1.90	N	000430	500	310 억	1223008	N	N	45	N	N
123	20240605	150106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5330	-10	5	-0.19	568663910	106961	67.22	5310	5390	5270	6940	3740	5340	5316.55	1.97	8367	5586	5462	5356	5232	5126	5525	5295	310	1600	500	3950	10	1	62000000	3305	10.79	0.65	12	0.17	494.00	8211.00	8370	20230720	-36.32	4040	20230619	31.93	6700	-20.45	20240215	4990	6.81	20240118	8370	-36.32	20230720	4040	31.93	20230619	1.90	N	000430	500	310 억	1223008	N	N	637	N	N
124	20240605	140106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5350	10	2	0.19	486738610	91616	57.58	5310	5390	5270	6940	3740	5340	5312.81	1.97	2255	5586	5462	5356	5232	5126	5525	5295	310	1600	500	3950	10	1	62000000	3317	10.83	0.65	12	0.15	494.00	8211.00	8370	20230720	-36.08	4040	20230619	32.43	6700	-20.15	20240215	4990	7.21	20240118	8370	-36.08	20230720	4040	32.43	20230619	1.90	N	000430	500	310 억	1223008	N	N	637	N	N
125	20240605	130106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5360	20	2	0.37	405452600	76406	48.02	5310	5390	5270	6940	3740	5340	5306.55	1.97	6525	5586	5462	5356	5232	5126	5525	5295	310	1600	500	3950	10	1	62000000	3323	10.85	0.65	12	0.12	494.00	8211.00	8370	20230720	-35.96	4040	20230619	32.67	6700	-20.00	20240215	4990	7.41	20240118	8370	-35.96	20230720	4040	32.67	20230619	1.90	N	000430	500	310 억	1223008	N	N	637	N	N
126	20240605	120105	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5330	-10	5	-0.19	351435430	66264	41.65	5310	5390	5270	6940	3740	5340	5303.56	1.97	6242	5586	5462	5356	5232	5126	5525	5295	310	1600	500	3950	10	1	62000000	3305	10.79	0.65	12	0.11	494.00	8211.00	8370	20230720	-36.32	4040	20230619	31.93	6700	-20.45	20240215	4990	6.81	20240118	8370	-36.32	20230720	4040	31.93	20230619	1.90	N	000430	500	310 억	1223008	N	N	637	N	N
127	20240605	110106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5340	0	3	0.00	322511210	60826	38.23	5310	5390	5270	6940	3740	5340	5302.19	1.97	5609	5586	5462	5356	5232	5126	5525	5295	310	1600	500	3950	10	1	62000000	3311	10.81	0.65	12	0.10	494.00	8211.00	8370	20230720	-36.20	4040	20230619	32.18	6700	-20.30	20240215	4990	7.01	20240118	8370	-36.20	20230720	4040	32.18	20230619	1.90	N	000430	500	310 억	1223008	N	N	637	N	N
128	20240605	100106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5290	-50	5	-0.94	240685010	45397	28.53	5310	5390	5270	6940	3740	5340	5301.78	1.97	-519	5586	5462	5356	5232	5126	5525	5295	310	1600	500	3950	10	1	62000000	3280	10.71	0.64	12	0.07	494.00	8211.00	8370	20230720	-36.80	4040	20230619	30.94	6700	-21.04	20240215	4990	6.01	20240118	8370	-36.80	20230720	4040	30.94	20230619	1.90	N	000430	500	310 억	1223008	N	N	637	N	N
129	20240605	090106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5370	30	2	0.56	12364270	2328	1.46	5310	5370	5310	6940	3740	5340	5311.11	1.97	-8	5586	5462	5356	5232	5126	5525	5295	310	1600	500	3950	10	1	62000000	3329	10.87	0.65	12	0.00	494.00	8211.00	8370	20230720	-35.84	4040	20230619	32.92	6700	-19.85	20240215	4990	7.62	20240118	8370	-35.84	20230720	4040	32.92	20230619	1.90	N	000430	500	310 억	1223008	N	N	637	N	N
130	20240604	160106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5340	0	3	0.00	848766670	158235	74.45	5300	5480	5250	6940	3740	5340	5364.02	2.00	-15744	5533	5436	5333	5236	5133	5485	5285	310	1600	500	3950	10	1	62000000	3311	10.81	0.65	12	0.26	494.00	8211.00	8370	20230720	-36.20	4040	20230619	32.18	6700	-20.30	20240215	4990	7.01	20240118	8370	-36.20	20230720	4040	32.18	20230619	1.91	N	000430	500	310 억	1239232	N	N	637	N	N
131	20240604	150106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5340	0	3	0.00	807888090	150570	70.85	5300	5480	5250	6940	3740	5340	5365.53	2.00	-14627	5533	5436	5333	5236	5133	5485	5285	310	1600	500	3950	10	1	62000000	3311	10.81	0.65	12	0.24	494.00	8211.00	8370	20230720	-36.20	4040	20230619	32.18	6700	-20.30	20240215	4990	7.01	20240118	8370	-36.20	20230720	4040	32.18	20230619	1.91	N	000430	500	310 억	1239232	N	N	3771	N	N
132	20240604	140106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5350	10	2	0.19	748980070	139554	65.66	5300	5480	5250	6940	3740	5340	5366.96	2.00	-15304	5533	5436	5333	5236	5133	5485	5285	310	1600	500	3950	10	1	62000000	3317	10.83	0.65	12	0.23	494.00	8211.00	8370	20230720	-36.08	4040	20230619	32.43	6700	-20.15	20240215	4990	7.21	20240118	8370	-36.08	20230720	4040	32.43	20230619	1.91	N	000430	500	310 억	1239232	N	N	3771	N	N
133	20240604	130106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5370	30	2	0.56	684875460	127612	60.04	5300	5480	5250	6940	3740	5340	5366.86	2.00	-15056	5533	5436	5333	5236	5133	5485	5285	310	1600	500	3950	10	1	62000000	3329	10.87	0.65	12	0.21	494.00	8211.00	8370	20230720	-35.84	4040	20230619	32.92	6700	-19.85	20240215	4990	7.62	20240118	8370	-35.84	20230720	4040	32.92	20230619	1.91	N	000430	500	310 억	1239232	N	N	3771	N	N
134	20240604	120106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5420	80	2	1.50	608272520	113432	53.37	5300	5480	5250	6940	3740	5340	5362.44	2.00	-14237	5533	5436	5333	5236	5133	5485	5285	310	1600	500	3950	10	1	62000000	3360	10.97	0.66	12	0.18	494.00	8211.00	8370	20230720	-35.24	4040	20230619	34.16	6700	-19.10	20240215	4990	8.62	20240118	8370	-35.24	20230720	4040	34.16	20230619	1.91	N	000430	500	310 억	1239232	N	N	3771	N	N
135	20240604	110106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5340	0	3	0.00	292171090	55210	25.98	5300	5380	5250	6940	3740	5340	5292.00	2.00	4077	5533	5436	5333	5236	5133	5485	5285	310	1600	500	3950	10	1	62000000	3311	10.81	0.65	12	0.09	494.00	8211.00	8370	20230720	-36.20	4040	20230619	32.18	6700	-20.30	20240215	4990	7.01	20240118	8370	-36.20	20230720	4040	32.18	20230619	1.91	N	000430	500	310 억	1239232	N	N	3771	N	N
136	20240604	100106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5290	-50	5	-0.94	230006480	43558	20.50	5300	5380	5250	6940	3740	5340	5280.46	2.00	10159	5533	5436	5333	5236	5133	5485	5285	310	1600	500	3950	10	1	62000000	3280	10.71	0.64	12	0.07	494.00	8211.00	8370	20230720	-36.80	4040	20230619	30.94	6700	-21.04	20240215	4990	6.01	20240118	8370	-36.80	20230720	4040	30.94	20230619	1.91	N	000430	500	310 억	1239232	N	N	3771	N	N
137	20240604	090106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5330	-10	5	-0.19	9985350	1884	0.89	5300	5330	5300	6940	3740	5340	5300.08	2.00	304	5533	5436	5333	5236	5133	5485	5285	310	1600	500	3950	10	1	62000000	3305	10.79	0.65	12	0.00	494.00	8211.00	8370	20230720	-36.32	4040	20230619	31.93	6700	-20.45	20240215	4990	6.81	20240118	8370	-36.32	20230720	4040	31.93	20230619	1.91	N	000430	500	310 억	1239232	N	N	3771	N	N
138	20240603	160106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5340	110	2	2.10	1141655840	212307	258.44	5230	5430	5230	6790	3670	5230	5377.38	1.99	3134	5316	5272	5206	5162	5096	5295	5185	310	1560	500	3870	10	1	62000000	3311	10.81	0.65	12	0.34	494.00	8211.00	8370	20230720	-36.20	4040	20230619	32.18	6700	-20.30	20240215	4990	7.01	20240118	8370	-36.20	20230720	4040	32.18	20230619	1.92	N	000430	500	310 억	1233931	N	N	3771	N	N
139	20240603	150105	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5360	130	2	2.49	1090838800	202797	246.86	5230	5430	5230	6790	3670	5230	5378.97	1.99	891	5316	5272	5206	5162	5096	5295	5185	310	1560	500	3870	10	1	62000000	3323	10.85	0.65	12	0.33	494.00	8211.00	8370	20230720	-35.96	4040	20230619	32.67	6700	-20.00	20240215	4990	7.41	20240118	8370	-35.96	20230720	4040	32.67	20230619	1.92	N	000430	500	310 억	1233931	N	N	1491	N	N
140	20240603	140106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5400	170	2	3.25	945786850	175851	214.06	5230	5430	5230	6790	3670	5230	5378.34	1.99	173	5316	5272	5206	5162	5096	5295	5185	310	1560	500	3870	10	1	62000000	3348	10.93	0.66	12	0.28	494.00	8211.00	8370	20230720	-35.48	4040	20230619	33.66	6700	-19.40	20240215	4990	8.22	20240118	8370	-35.48	20230720	4040	33.66	20230619	1.92	N	000430	500	310 억	1233931	N	N	1491	N	N
141	20240603	130106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5350	120	2	2.29	801258810	149074	181.46	5230	5430	5230	6790	3670	5230	5374.91	1.99	-2158	5316	5272	5206	5162	5096	5295	5185	310	1560	500	3870	10	1	62000000	3317	10.83	0.65	12	0.24	494.00	8211.00	8370	20230720	-36.08	4040	20230619	32.43	6700	-20.15	20240215	4990	7.21	20240118	8370	-36.08	20230720	4040	32.43	20230619	1.92	N	000430	500	310 억	1233931	N	N	1491	N	N
142	20240603	120106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5380	150	2	2.87	765637340	142438	173.39	5230	5430	5230	6790	3670	5230	5375.23	1.99	-2151	5316	5272	5206	5162	5096	5295	5185	310	1560	500	3870	10	1	62000000	3336	10.89	0.66	12	0.23	494.00	8211.00	8370	20230720	-35.72	4040	20230619	33.17	6700	-19.70	20240215	4990	7.82	20240118	8370	-35.72	20230720	4040	33.17	20230619	1.92	N	000430	500	310 억	1233931	N	N	1491	N	N
143	20240603	110106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5360	130	2	2.49	697165560	129706	157.89	5230	5430	5230	6790	3670	5230	5374.97	1.99	-2173	5316	5272	5206	5162	5096	5295	5185	310	1560	500	3870	10	1	62000000	3323	10.85	0.65	12	0.21	494.00	8211.00	8370	20230720	-35.96	4040	20230619	32.67	6700	-20.00	20240215	4990	7.41	20240118	8370	-35.96	20230720	4040	32.67	20230619	1.92	N	000430	500	310 억	1233931	N	N	1491	N	N
144	20240603	100105	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5390	160	2	3.06	545152380	101430	123.47	5230	5430	5230	6790	3670	5230	5374.67	1.99	-4453	5316	5272	5206	5162	5096	5295	5185	310	1560	500	3870	10	1	62000000	3342	10.91	0.66	12	0.16	494.00	8211.00	8370	20230720	-35.60	4040	20230619	33.42	6700	-19.55	20240215	4990	8.02	20240118	8370	-35.60	20230720	4040	33.42	20230619	1.92	N	000430	500	310 억	1233931	N	N	1491	N	N
145	20240603	090106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	5270	40	2	0.76	8490930	1622	1.97	5230	5270	5230	6790	3670	5230	5234.85	1.99	401	5316	5272	5206	5162	5096	5295	5185	310	1560	500	3870	10	1	62000000	3267	10.67	0.64	12	0.00	494.00	8211.00	8370	20230720	-37.04	4040	20230619	30.45	6700	-21.34	20240215	4990	5.61	20240118	8370	-37.04	20230720	4040	30.45	20230619	1.92	N	000430	500	310 억	1233931	N	N	1491	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History