KissMeData/012280/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	916	6	2	0.66	89001890	98543	119.15	905	920	895	1183	637	910	903.16	0.78	-19303	976	943	907	874	838	925	856	276	273	500	630	1	1	51664505	473	6.50	0.70	12	0.19	141.00	1305.00	1054	20230628	-13.09	811	20231020	12.95	1000	-8.40	20240201	850	7.76	20240131	1054	-13.09	20230628	811	12.95	20231020	0.04	N	012280	500	275 억	400982	N	N	57	N	N
3	20240628	150309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	904	-6	5	-0.66	76465951	84807	102.54	905	920	895	1183	637	910	901.62	0.78	-17710	976	943	907	874	838	925	856	276	273	500	630	1	1	51664505	467	6.41	0.69	12	0.16	141.00	1305.00	1054	20230628	-14.23	811	20231020	11.47	1000	-9.60	20240201	850	6.35	20240131	1054	-14.23	20230628	811	11.47	20231020	0.04	N	012280	500	275 억	400982	N	N	67	N	N
4	20240628	140308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	900	-10	5	-1.10	70996955	78740	95.20	905	920	895	1183	637	910	901.64	0.78	-16943	976	943	907	874	838	925	856	276	273	500	630	1	1	51664505	465	6.38	0.69	12	0.15	141.00	1305.00	1054	20230628	-14.61	811	20231020	10.97	1000	-10.00	20240201	850	5.88	20240131	1054	-14.61	20230628	811	10.97	20231020	0.04	N	012280	500	275 억	400982	N	N	67	N	N
5	20240628	130309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	897	-13	5	-1.43	69996292	77629	93.86	905	920	895	1183	637	910	901.65	0.78	-16879	976	943	907	874	838	925	856	276	273	500	630	1	1	51664505	463	6.36	0.69	12	0.15	141.00	1305.00	1054	20230628	-14.90	811	20231020	10.60	1000	-10.30	20240201	850	5.53	20240131	1054	-14.90	20230628	811	10.60	20231020	0.04	N	012280	500	275 억	400982	N	N	67	N	N
6	20240628	120308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	898	-12	5	-1.32	64537871	71550	86.51	905	920	895	1183	637	910	901.97	0.78	-13112	976	943	907	874	838	925	856	276	273	500	630	1	1	51664505	464	6.37	0.69	12	0.14	141.00	1305.00	1054	20230628	-14.80	811	20231020	10.73	1000	-10.20	20240201	850	5.65	20240131	1054	-14.80	20230628	811	10.73	20231020	0.04	N	012280	500	275 억	400982	N	N	67	N	N
7	20240628	110306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	899	-11	5	-1.21	34531910	38137	46.11	905	920	898	1183	637	910	905.44	0.78	-7851	976	943	907	874	838	925	856	276	273	500	630	1	1	51664505	464	6.38	0.69	12	0.07	141.00	1305.00	1054	20230628	-14.71	811	20231020	10.85	1000	-10.10	20240201	850	5.76	20240131	1054	-14.71	20230628	811	10.85	20231020	0.04	N	012280	500	275 억	400982	N	N	67	N	N
8	20240628	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	905	-5	5	-0.55	23641202	26041	31.49	905	920	903	1183	637	910	907.82	0.78	-4556	976	943	907	874	838	925	856	276	273	500	630	1	1	51664505	468	6.42	0.69	12	0.05	141.00	1305.00	1054	20230628	-14.14	811	20231020	11.59	1000	-9.50	20240201	850	6.47	20240131	1054	-14.14	20230628	811	11.59	20231020	0.04	N	012280	500	275 억	400982	N	N	67	N	N
9	20240628	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	907	-3	5	-0.33	1239569	1368	1.65	905	910	905	1183	637	910	905.25	0.78	-60	976	943	907	874	838	925	856	276	273	500	630	1	1	51664505	469	6.43	0.70	12	0.00	141.00	1305.00	1054	20230628	-13.95	811	20231020	11.84	1000	-9.30	20240201	850	6.71	20240131	1054	-13.95	20230628	811	11.84	20231020	0.04	N	012280	500	275 억	400982	N	N	67	N	N
10	20240627	160259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	910	-23	5	-2.47	75465770	82700	300.77	939	940	871	1212	654	933	912.57	0.78	-1293	953	942	936	925	919	940	923	276	279	500	650	1	1	51664505	470	6.45	0.70	12	0.16	141.00	1305.00	1054	20230628	-13.66	811	20231020	12.21	1000	-9.00	20240201	850	7.06	20240131	1054	-13.66	20230628	811	12.21	20231020	0.04	N	012280	500	275 억	402619	N	N	67	N	N
11	20240627	150306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	915	-18	5	-1.93	69102724	75706	275.33	939	940	871	1212	654	933	912.78	0.78	-967	953	942	936	925	919	940	923	276	279	500	650	1	1	51664505	473	6.49	0.70	12	0.15	141.00	1305.00	1054	20230628	-13.19	811	20231020	12.82	1000	-8.50	20240201	850	7.65	20240131	1054	-13.19	20230628	811	12.82	20231020	0.04	N	012280	500	275 억	402619	N	N	77	N	N
12	20240627	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	-19	5	-2.04	53940436	58978	214.50	939	940	871	1212	654	933	914.58	0.78	-2422	953	942	936	925	919	940	923	276	279	500	650	1	1	51664505	472	6.48	0.70	12	0.11	141.00	1305.00	1054	20230628	-13.28	811	20231020	12.70	1000	-8.60	20240201	850	7.53	20240131	1054	-13.28	20230628	811	12.70	20231020	0.04	N	012280	500	275 억	402619	N	N	77	N	N
13	20240627	130303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	914	-19	5	-2.04	51324750	56108	204.06	939	940	871	1212	654	933	914.75	0.78	-2422	953	942	936	925	919	940	923	276	279	500	650	1	1	51664505	472	6.48	0.70	12	0.11	141.00	1305.00	1054	20230628	-13.28	811	20231020	12.70	1000	-8.60	20240201	850	7.53	20240131	1054	-13.28	20230628	811	12.70	20231020	0.04	N	012280	500	275 억	402619	N	N	77	N	N
14	20240627	120305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	918	-15	5	-1.61	47494037	51902	188.76	939	940	871	1212	654	933	915.07	0.78	-2412	953	942	936	925	919	940	923	276	279	500	650	1	1	51664505	474	6.51	0.70	12	0.10	141.00	1305.00	1054	20230628	-12.90	811	20231020	13.19	1000	-8.20	20240201	850	8.00	20240131	1054	-12.90	20230628	811	13.19	20231020	0.04	N	012280	500	275 억	402619	N	N	77	N	N
15	20240627	110305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	928	-5	5	-0.54	13271372	14248	51.82	939	940	928	1212	654	933	931.45	0.78	-3094	953	942	936	925	919	940	923	276	279	500	650	1	1	51664505	479	6.58	0.71	12	0.03	141.00	1305.00	1054	20230628	-11.95	811	20231020	14.43	1000	-7.20	20240201	850	9.18	20240131	1054	-11.95	20230628	811	14.43	20231020	0.04	N	012280	500	275 억	402619	N	N	77	N	N
16	20240627	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	930	-3	5	-0.32	5942355	6361	23.13	939	940	929	1212	654	933	934.19	0.78	-3017	953	942	936	925	919	940	923	276	279	500	650	1	1	51664505	480	6.60	0.71	12	0.01	141.00	1305.00	1054	20230628	-11.76	811	20231020	14.67	1000	-7.00	20240201	850	9.41	20240131	1054	-11.76	20230628	811	14.67	20231020	0.04	N	012280	500	275 억	402619	N	N	77	N	N
17	20240627	090303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	940	7	2	0.75	624393	665	2.42	939	940	936	1212	654	933	939.00	0.78	-420	953	942	936	925	919	940	923	276	279	500	650	1	1	51664505	486	6.67	0.72	12	0.00	141.00	1305.00	1054	20230628	-10.82	811	20231020	15.91	1000	-6.00	20240201	850	10.59	20240131	1054	-10.82	20230628	811	15.91	20231020	0.04	N	012280	500	275 억	402619	N	N	77	N	N
18	20240626	160303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	933	-7	5	-0.74	25792309	27482	69.09	947	947	930	1222	658	940	938.53	0.79	-3297	973	956	947	930	921	952	926	276	282	500	650	1	1	51664505	482	6.62	0.71	12	0.05	141.00	1305.00	1054	20230628	-11.48	811	20231020	15.04	1000	-6.70	20240201	850	9.76	20240131	1054	-11.48	20230628	811	15.04	20231020	0.04	N	012280	500	275 억	407601	N	N	77	N	N
19	20240626	150304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	936	-4	5	-0.43	22264467	23699	59.58	947	947	930	1222	658	940	939.47	0.79	-3290	973	956	947	930	921	952	926	276	282	500	650	1	1	51664505	484	6.64	0.72	12	0.05	141.00	1305.00	1054	20230628	-11.20	811	20231020	15.41	1000	-6.40	20240201	850	10.12	20240131	1054	-11.20	20230628	811	15.41	20231020	0.04	N	012280	500	275 억	407601	N	N	85	N	N
20	20240626	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	935	-5	5	-0.53	20634807	21956	55.20	947	947	930	1222	658	940	939.83	0.79	-3109	973	956	947	930	921	952	926	276	282	500	650	1	1	51664505	483	6.63	0.72	12	0.04	141.00	1305.00	1054	20230628	-11.29	811	20231020	15.29	1000	-6.50	20240201	850	10.00	20240131	1054	-11.29	20230628	811	15.29	20231020	0.04	N	012280	500	275 억	407601	N	N	85	N	N
21	20240626	130305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	933	-7	5	-0.74	19109762	20326	51.10	947	947	930	1222	658	940	940.16	0.79	-2404	973	956	947	930	921	952	926	276	282	500	650	1	1	51664505	482	6.62	0.71	12	0.04	141.00	1305.00	1054	20230628	-11.48	811	20231020	15.04	1000	-6.70	20240201	850	9.76	20240131	1054	-11.48	20230628	811	15.04	20231020	0.04	N	012280	500	275 억	407601	N	N	85	N	N
22	20240626	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	939	-1	5	-0.11	18259780	19419	48.82	947	947	930	1222	658	940	940.30	0.79	-2281	973	956	947	930	921	952	926	276	282	500	650	1	1	51664505	485	6.66	0.72	12	0.04	141.00	1305.00	1054	20230628	-10.91	811	20231020	15.78	1000	-6.10	20240201	850	10.47	20240131	1054	-10.91	20230628	811	15.78	20231020	0.04	N	012280	500	275 억	407601	N	N	85	N	N
23	20240626	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	941	1	2	0.11	12598459	13356	33.58	947	947	936	1222	658	940	943.28	0.79	-2272	973	956	947	930	921	952	926	276	282	500	650	1	1	51664505	486	6.67	0.72	12	0.03	141.00	1305.00	1054	20230628	-10.72	811	20231020	16.03	1000	-5.90	20240201	850	10.71	20240131	1054	-10.72	20230628	811	16.03	20231020	0.04	N	012280	500	275 억	407601	N	N	85	N	N
24	20240626	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	939	-1	5	-0.11	9245884	9784	24.60	947	947	938	1222	658	940	945.00	0.79	-2162	973	956	947	930	921	952	926	276	282	500	650	1	1	51664505	485	6.66	0.72	12	0.02	141.00	1305.00	1054	20230628	-10.91	811	20231020	15.78	1000	-6.10	20240201	850	10.47	20240131	1054	-10.91	20230628	811	15.78	20231020	0.04	N	012280	500	275 억	407601	N	N	85	N	N
25	20240626	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	945	5	2	0.53	393826	416	1.05	947	947	945	1222	658	940	946.70	0.79	0	973	956	947	930	921	952	926	276	282	500	650	1	1	51664505	488	6.70	0.72	12	0.00	141.00	1305.00	1054	20230628	-10.34	811	20231020	16.52	1000	-5.50	20240201	850	11.18	20240131	1054	-10.34	20230628	811	16.52	20231020	0.04	N	012280	500	275 억	407601	N	N	85	N	N
26	20240625	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	940	-24	5	-2.49	37623802	39775	35.15	964	964	938	1253	675	964	945.92	0.80	-2981	996	979	947	930	898	988	939	276	289	500	670	1	1	51664505	486	6.67	0.72	12	0.08	141.00	1305.00	1055	20230619	-10.90	811	20231020	15.91	1000	-6.00	20240201	850	10.59	20240131	1054	-10.82	20230628	811	15.91	20231020	0.04	N	012280	500	275 억	411907	N	N	85	N	N
27	20240625	150303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	945	-19	5	-1.97	29832591	31497	27.83	964	964	938	1253	675	964	947.16	0.80	-1896	996	979	947	930	898	988	939	276	289	500	670	1	1	51664505	488	6.70	0.72	12	0.06	141.00	1305.00	1055	20230619	-10.43	811	20231020	16.52	1000	-5.50	20240201	850	11.18	20240131	1054	-10.34	20230628	811	16.52	20231020	0.04	N	012280	500	275 억	411907	N	N	84	N	N
28	20240625	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	943	-21	5	-2.18	27043821	28540	25.22	964	964	938	1253	675	964	947.58	0.80	-1323	996	979	947	930	898	988	939	276	289	500	670	1	1	51664505	487	6.69	0.72	12	0.06	141.00	1305.00	1055	20230619	-10.62	811	20231020	16.28	1000	-5.70	20240201	850	10.94	20240131	1054	-10.53	20230628	811	16.28	20231020	0.04	N	012280	500	275 억	411907	N	N	84	N	N
29	20240625	130303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	950	-14	5	-1.45	22506636	23729	20.97	964	964	938	1253	675	964	948.49	0.80	-909	996	979	947	930	898	988	939	276	289	500	670	1	1	51664505	491	6.74	0.73	12	0.05	141.00	1305.00	1055	20230619	-9.95	811	20231020	17.14	1000	-5.00	20240201	850	11.76	20240131	1054	-9.87	20230628	811	17.14	20231020	0.04	N	012280	500	275 억	411907	N	N	84	N	N
30	20240625	120305	57	100.00	KOSPI	운수.장비	N	N	N	N	N	947	-17	5	-1.76	21897367	23086	20.40	964	964	938	1253	675	964	948.51	0.80	-566	996	979	947	930	898	988	939	276	289	500	670	1	1	51664505	489	6.72	0.73	12	0.04	141.00	1305.00	1055	20230619	-10.24	811	20231020	16.77	1000	-5.30	20240201	850	11.41	20240131	1054	-10.15	20230628	811	16.77	20231020	0.04	N	012280	500	275 억	411907	N	N	84	N	N
31	20240625	110306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	948	-16	5	-1.66	21742070	22922	20.26	964	964	938	1253	675	964	948.52	0.80	-539	996	979	947	930	898	988	939	276	289	500	670	1	1	51664505	490	6.72	0.73	12	0.04	141.00	1305.00	1055	20230619	-10.14	811	20231020	16.89	1000	-5.20	20240201	850	11.53	20240131	1054	-10.06	20230628	811	16.89	20231020	0.04	N	012280	500	275 억	411907	N	N	84	N	N
32	20240625	100302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	950	-14	5	-1.45	15257942	16049	14.18	964	964	941	1253	675	964	950.71	0.80	211	996	979	947	930	898	988	939	276	289	500	670	1	1	51664505	491	6.74	0.73	12	0.03	141.00	1305.00	1055	20230619	-9.95	811	20231020	17.14	1000	-5.00	20240201	850	11.76	20240131	1054	-9.87	20230628	811	17.14	20231020	0.04	N	012280	500	275 억	411907	N	N	84	N	N
33	20240625	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	962	-2	5	-0.21	1801486	1886	1.67	964	964	953	1253	675	964	955.19	0.80	1393	996	979	947	930	898	988	939	276	289	500	670	1	1	51664505	497	6.82	0.74	12	0.00	141.00	1305.00	1055	20230619	-8.82	811	20231020	18.62	1000	-3.80	20240201	850	13.18	20240131	1054	-8.73	20230628	811	18.62	20231020	0.04	N	012280	500	275 억	411907	N	N	84	N	N
34	20240624	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	964	15	2	1.58	105304408	113154	245.90	949	964	915	1233	665	949	930.57	0.79	-246	988	968	958	938	928	963	933	276	284	500	660	1	1	51664505	498	6.84	0.74	12	0.22	141.00	1305.00	1055	20230619	-8.63	811	20231020	18.87	1000	-3.60	20240201	850	13.41	20240131	1054	-8.54	20230628	811	18.87	20231020	0.04	N	012280	500	275 억	409051	N	N	84	N	N
35	20240624	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	930	-19	5	-2.00	95371003	102681	223.14	949	949	915	1233	665	949	928.75	0.79	834	988	968	958	938	928	963	933	276	284	500	660	1	1	51664505	480	6.60	0.71	12	0.20	141.00	1305.00	1055	20230619	-11.85	811	20231020	14.67	1000	-7.00	20240201	850	9.41	20240131	1054	-11.76	20230628	811	14.67	20231020	0.04	N	012280	500	275 억	409051	N	N	46	N	N
36	20240624	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	927	-22	5	-2.32	43229892	46331	100.68	949	949	915	1233	665	949	932.96	0.79	-201	988	968	958	938	928	963	933	276	284	500	660	1	1	51664505	479	6.57	0.71	12	0.09	141.00	1305.00	1055	20230619	-12.13	811	20231020	14.30	1000	-7.30	20240201	850	9.06	20240131	1054	-12.05	20230628	811	14.30	20231020	0.04	N	012280	500	275 억	409051	N	N	46	N	N
37	20240624	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	933	-16	5	-1.69	31444390	33637	73.10	949	949	915	1233	665	949	934.68	0.79	-216	988	968	958	938	928	963	933	276	284	500	660	1	1	51664505	482	6.62	0.71	12	0.07	141.00	1305.00	1055	20230619	-11.56	811	20231020	15.04	1000	-6.70	20240201	850	9.76	20240131	1054	-11.48	20230628	811	15.04	20231020	0.04	N	012280	500	275 억	409051	N	N	46	N	N
38	20240624	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	932	-17	5	-1.79	25686619	27456	59.66	949	949	915	1233	665	949	935.40	0.79	-216	988	968	958	938	928	963	933	276	284	500	660	1	1	51664505	482	6.61	0.71	12	0.05	141.00	1305.00	1055	20230619	-11.66	811	20231020	14.92	1000	-6.80	20240201	850	9.65	20240131	1054	-11.57	20230628	811	14.92	20231020	0.04	N	012280	500	275 억	409051	N	N	46	N	N
39	20240624	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	929	-20	5	-2.11	19540005	20856	45.32	949	949	915	1233	665	949	936.71	0.79	-659	988	968	958	938	928	963	933	276	284	500	660	1	1	51664505	480	6.59	0.71	12	0.04	141.00	1305.00	1055	20230619	-11.94	811	20231020	14.55	1000	-7.10	20240201	850	9.29	20240131	1054	-11.86	20230628	811	14.55	20231020	0.04	N	012280	500	275 억	409051	N	N	46	N	N
40	20240624	100303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	942	-7	5	-0.74	12845501	13679	29.73	949	949	915	1233	665	949	938.83	0.79	49	988	968	958	938	928	963	933	276	284	500	660	1	1	51664505	487	6.68	0.72	12	0.03	141.00	1305.00	1055	20230619	-10.71	811	20231020	16.15	1000	-5.80	20240201	850	10.82	20240131	1054	-10.63	20230628	811	16.15	20231020	0.04	N	012280	500	275 억	409051	N	N	46	N	N
41	20240624	090303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	948	-1	5	-0.11	1006546	1061	2.31	949	949	946	1233	665	949	948.54	0.79	-296	988	968	958	938	928	963	933	276	284	500	660	1	1	51664505	490	6.72	0.73	12	0.00	141.00	1305.00	1055	20230619	-10.14	811	20231020	16.89	1000	-5.20	20240201	850	11.53	20240131	1054	-10.06	20230628	811	16.89	20231020	0.04	N	012280	500	275 억	409051	N	N	46	N	N
42	20240621	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	949	-22	5	-2.27	43983387	46017	70.29	974	978	948	1262	680	971	955.81	0.81	-7112	1002	986	974	958	946	980	952	276	291	500	670	1	1	51664505	490	6.73	0.73	12	0.09	141.00	1305.00	1055	20230619	-10.05	811	20231020	17.02	1000	-5.10	20240201	850	11.65	20240131	1054	-9.96	20230628	811	17.02	20231020	0.04	N	012280	500	275 억	418800	N	N	46	N	N
43	20240621	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	955	-16	5	-1.65	37841072	39555	60.42	974	978	948	1262	680	971	956.67	0.81	-6864	1002	986	974	958	946	980	952	276	291	500	670	1	1	51664505	493	6.77	0.73	12	0.08	141.00	1305.00	1055	20230619	-9.48	811	20231020	17.76	1000	-4.50	20240201	850	12.35	20240131	1054	-9.39	20230628	811	17.76	20231020	0.04	N	012280	500	275 억	418800	N	N	115	N	N
44	20240621	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	955	-16	5	-1.65	32794260	34258	52.33	974	978	948	1262	680	971	957.27	0.81	-5829	1002	986	974	958	946	980	952	276	291	500	670	1	1	51664505	493	6.77	0.73	12	0.07	141.00	1305.00	1055	20230619	-9.48	811	20231020	17.76	1000	-4.50	20240201	850	12.35	20240131	1054	-9.39	20230628	811	17.76	20231020	0.04	N	012280	500	275 억	418800	N	N	115	N	N
45	20240621	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	956	-15	5	-1.54	22256618	23237	35.50	974	978	948	1262	680	971	957.81	0.81	-3809	1002	986	974	958	946	980	952	276	291	500	670	1	1	51664505	494	6.78	0.73	12	0.04	141.00	1305.00	1055	20230619	-9.38	811	20231020	17.88	1000	-4.40	20240201	850	12.47	20240131	1054	-9.30	20230628	811	17.88	20231020	0.04	N	012280	500	275 억	418800	N	N	115	N	N
46	20240621	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	954	-17	5	-1.75	21109892	22036	33.66	974	978	948	1262	680	971	957.97	0.81	-3150	1002	986	974	958	946	980	952	276	291	500	670	1	1	51664505	493	6.77	0.73	12	0.04	141.00	1305.00	1055	20230619	-9.57	811	20231020	17.63	1000	-4.60	20240201	850	12.24	20240131	1054	-9.49	20230628	811	17.63	20231020	0.04	N	012280	500	275 억	418800	N	N	115	N	N
47	20240621	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	955	-16	5	-1.65	13917281	14473	22.11	974	978	949	1262	680	971	961.60	0.81	-2215	1002	986	974	958	946	980	952	276	291	500	670	1	1	51664505	493	6.77	0.73	12	0.03	141.00	1305.00	1055	20230619	-9.48	811	20231020	17.76	1000	-4.50	20240201	850	12.35	20240131	1054	-9.39	20230628	811	17.76	20231020	0.04	N	012280	500	275 억	418800	N	N	115	N	N
48	20240621	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	963	-8	5	-0.82	5319797	5475	8.36	974	978	963	1262	680	971	971.65	0.81	-2136	1002	986	974	958	946	980	952	276	291	500	670	1	1	51664505	498	6.83	0.74	12	0.01	141.00	1305.00	1055	20230619	-8.72	811	20231020	18.74	1000	-3.70	20240201	850	13.29	20240131	1054	-8.63	20230628	811	18.74	20231020	0.04	N	012280	500	275 억	418800	N	N	115	N	N
49	20240621	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	978	7	2	0.72	490696	504	0.77	974	978	973	1262	680	971	973.60	0.81	-96	1002	986	974	958	946	980	952	276	291	500	670	1	1	51664505	505	6.94	0.75	12	0.00	141.00	1305.00	1055	20230619	-7.30	811	20231020	20.59	1000	-2.20	20240201	850	15.06	20240131	1054	-7.21	20230628	811	20.59	20231020	0.04	N	012280	500	275 억	418800	N	N	115	N	N
50	20240620	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	971	-17	5	-1.72	63506889	65463	39.18	990	990	962	1284	692	988	969.58	0.81	-45	1001	994	981	974	961	998	978	276	296	500	690	1	1	51664505	502	6.89	0.74	12	0.13	141.00	1305.00	1055	20230619	-7.96	811	20231020	19.73	1000	-2.90	20240201	850	14.24	20240131	1054	-7.87	20230628	811	19.73	20231020	0.04	N	012280	500	275 억	419616	N	N	115	N	N
51	20240620	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	971	-17	5	-1.72	56833687	58585	35.07	990	990	962	1284	692	988	969.51	0.81	2320	1001	994	981	974	961	998	978	276	296	500	690	1	1	51664505	502	6.89	0.74	12	0.11	141.00	1305.00	1055	20230619	-7.96	811	20231020	19.73	1000	-2.90	20240201	850	14.24	20240131	1054	-7.87	20230628	811	19.73	20231020	0.04	N	012280	500	275 억	419616	N	N	81	N	N
52	20240620	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	972	-16	5	-1.62	54365118	56030	33.54	990	990	962	1284	692	988	969.66	0.81	2322	1001	994	981	974	961	998	978	276	296	500	690	1	1	51664505	502	6.89	0.74	12	0.11	141.00	1305.00	1055	20230619	-7.87	811	20231020	19.85	1000	-2.80	20240201	850	14.35	20240131	1054	-7.78	20230628	811	19.85	20231020	0.04	N	012280	500	275 억	419616	N	N	81	N	N
53	20240620	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	975	-13	5	-1.32	50119042	51633	30.91	990	990	962	1284	692	988	970.02	0.81	2158	1001	994	981	974	961	998	978	276	296	500	690	1	1	51664505	504	6.91	0.75	12	0.10	141.00	1305.00	1055	20230619	-7.58	811	20231020	20.22	1000	-2.50	20240201	850	14.71	20240131	1054	-7.50	20230628	811	20.22	20231020	0.04	N	012280	500	275 억	419616	N	N	81	N	N
54	20240620	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	-20	5	-2.02	48266509	49722	29.76	990	990	962	1284	692	988	970.04	0.81	2018	1001	994	981	974	961	998	978	276	296	500	690	1	1	51664505	500	6.87	0.74	12	0.10	141.00	1305.00	1055	20230619	-8.25	811	20231020	19.36	1000	-3.20	20240201	850	13.88	20240131	1054	-8.16	20230628	811	19.36	20231020	0.04	N	012280	500	275 억	419616	N	N	81	N	N
55	20240620	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	971	-17	5	-1.72	46432755	47822	28.62	990	990	964	1284	692	988	970.24	0.81	2093	1001	994	981	974	961	998	978	276	296	500	690	1	1	51664505	502	6.89	0.74	12	0.09	141.00	1305.00	1055	20230619	-7.96	811	20231020	19.73	1000	-2.90	20240201	850	14.24	20240131	1054	-7.87	20230628	811	19.73	20231020	0.04	N	012280	500	275 억	419616	N	N	81	N	N
56	20240620	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	970	-18	5	-1.82	31954641	32846	19.66	990	990	967	1284	692	988	971.93	0.81	1119	1001	994	981	974	961	998	978	276	296	500	690	1	1	51664505	501	6.88	0.74	12	0.06	141.00	1305.00	1055	20230619	-8.06	811	20231020	19.61	1000	-3.00	20240201	850	14.12	20240131	1054	-7.97	20230628	811	19.61	20231020	0.04	N	012280	500	275 억	419616	N	N	81	N	N
57	20240620	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	989	1	2	0.10	4089304	4138	2.48	990	990	985	1284	692	988	988.43	0.81	-1771	1001	994	981	974	961	998	978	276	296	500	690	1	1	51664505	511	7.01	0.76	12	0.01	141.00	1305.00	1055	20230619	-6.26	811	20231020	21.95	1000	-1.10	20240201	850	16.35	20240131	1054	-6.17	20230628	811	21.95	20231020	0.04	N	012280	500	275 억	419616	N	N	81	N	N
58	20240619	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	988	20	2	2.07	161567683	164907	220.22	968	988	968	1258	678	968	979.75	0.81	13344	990	979	959	948	928	984	953	276	290	500	670	1	1	51664505	510	7.01	0.76	12	0.32	141.00	1305.00	1055	20230619	-6.35	811	20231020	21.82	1000	-1.20	20240201	850	16.24	20240131	1055	-6.35	20230619	811	21.82	20231020	0.04	N	012280	500	275 억	420371	N	N	81	N	N
59	20240619	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	986	18	2	1.86	143149819	146211	195.25	968	987	968	1258	678	968	979.06	0.81	12628	990	979	959	948	928	984	953	276	290	500	670	1	1	51664505	509	6.99	0.76	12	0.28	141.00	1305.00	1055	20230619	-6.54	811	20231020	21.58	1000	-1.40	20240201	850	16.00	20240131	1055	-6.54	20230619	811	21.58	20231020	0.04	N	012280	500	275 억	420371	N	N	70	N	N
60	20240619	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	982	14	2	1.45	113072749	115626	154.41	968	983	968	1258	678	968	977.92	0.81	12950	990	979	959	948	928	984	953	276	290	500	670	1	1	51664505	507	6.96	0.75	12	0.22	141.00	1305.00	1055	20230619	-6.92	811	20231020	21.09	1000	-1.80	20240201	850	15.53	20240131	1055	-6.92	20230619	811	21.09	20231020	0.04	N	012280	500	275 억	420371	N	N	70	N	N
61	20240619	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	983	15	2	1.55	102613853	104951	140.15	968	983	968	1258	678	968	977.73	0.81	12949	990	979	959	948	928	984	953	276	290	500	670	1	1	51664505	508	6.97	0.75	12	0.20	141.00	1305.00	1055	20230619	-6.82	811	20231020	21.21	1000	-1.70	20240201	850	15.65	20240131	1055	-6.82	20230619	811	21.21	20231020	0.04	N	012280	500	275 억	420371	N	N	70	N	N
62	20240619	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	980	12	2	1.24	85559947	87568	116.94	968	983	968	1258	678	968	977.07	0.81	8737	990	979	959	948	928	984	953	276	290	500	670	1	1	51664505	506	6.95	0.75	12	0.17	141.00	1305.00	1055	20230619	-7.11	811	20231020	20.84	1000	-2.00	20240201	850	15.29	20240131	1055	-7.11	20230619	811	20.84	20231020	0.04	N	012280	500	275 억	420371	N	N	70	N	N
63	20240619	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	980	12	2	1.24	70601611	72321	96.58	968	983	968	1258	678	968	976.23	0.81	4846	990	979	959	948	928	984	953	276	290	500	670	1	1	51664505	506	6.95	0.75	12	0.14	141.00	1305.00	1055	20230619	-7.11	811	20231020	20.84	1000	-2.00	20240201	850	15.29	20240131	1055	-7.11	20230619	811	20.84	20231020	0.04	N	012280	500	275 억	420371	N	N	70	N	N
64	20240619	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	973	5	2	0.52	47644661	48856	65.24	968	978	968	1258	678	968	975.21	0.81	997	990	979	959	948	928	984	953	276	290	500	670	1	1	51664505	503	6.90	0.75	12	0.09	141.00	1305.00	1055	20230619	-7.77	811	20231020	19.98	1000	-2.70	20240201	850	14.47	20240131	1055	-7.77	20230619	811	19.98	20231020	0.04	N	012280	500	275 억	420371	N	N	70	N	N
65	20240619	090259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	974	6	2	0.62	825590	852	1.14	968	975	968	1258	678	968	969.00	0.81	225	990	979	959	948	928	984	953	276	290	500	670	1	1	51664505	503	6.91	0.75	12	0.00	141.00	1305.00	1055	20230619	-7.68	811	20231020	20.10	1000	-2.60	20240201	850	14.59	20240131	1055	-7.68	20230619	811	20.10	20231020	0.04	N	012280	500	275 억	420371	N	N	70	N	N
66	20240618	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	20	2	2.11	71059116	74873	98.54	940	970	939	1232	664	948	949.06	0.82	14728	968	957	950	939	932	954	936	276	284	500	660	1	1	51664505	500	6.87	0.74	12	0.14	141.00	1305.00	1055	20230619	-8.25	811	20231020	19.36	1000	-3.20	20240201	850	13.88	20240131	1055	-8.25	20230619	811	19.36	20231020	0.04	N	012280	500	275 억	425793	N	N	70	N	N
67	20240618	150251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	950	2	2	0.21	42292590	44790	58.95	940	950	939	1232	664	948	944.24	0.82	12001	968	957	950	939	932	954	936	276	284	500	660	1	1	51664505	491	6.74	0.73	12	0.09	141.00	1305.00	1055	20230619	-9.95	811	20231020	17.14	1000	-5.00	20240201	850	11.76	20240131	1055	-9.95	20230619	811	17.14	20231020	0.04	N	012280	500	275 억	425793	N	N	38	N	N
68	20240618	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	944	-4	5	-0.42	31341017	33228	43.73	940	947	939	1232	664	948	943.20	0.82	10612	968	957	950	939	932	954	936	276	284	500	660	1	1	51664505	488	6.70	0.72	12	0.06	141.00	1305.00	1055	20230619	-10.52	811	20231020	16.40	1000	-5.60	20240201	850	11.06	20240131	1055	-10.52	20230619	811	16.40	20231020	0.04	N	012280	500	275 억	425793	N	N	38	N	N
69	20240618	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	946	-2	5	-0.21	29299978	31066	40.88	940	947	939	1232	664	948	943.14	0.82	9948	968	957	950	939	932	954	936	276	284	500	660	1	1	51664505	489	6.71	0.72	12	0.06	141.00	1305.00	1055	20230619	-10.33	811	20231020	16.65	1000	-5.40	20240201	850	11.29	20240131	1055	-10.33	20230619	811	16.65	20231020	0.04	N	012280	500	275 억	425793	N	N	38	N	N
70	20240618	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	945	-3	5	-0.32	27852492	29535	38.87	940	947	939	1232	664	948	943.02	0.82	9489	968	957	950	939	932	954	936	276	284	500	660	1	1	51664505	488	6.70	0.72	12	0.06	141.00	1305.00	1055	20230619	-10.43	811	20231020	16.52	1000	-5.50	20240201	850	11.18	20240131	1055	-10.43	20230619	811	16.52	20231020	0.04	N	012280	500	275 억	425793	N	N	38	N	N
71	20240618	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	945	-3	5	-0.32	21371550	22679	29.85	940	947	939	1232	664	948	942.34	0.82	7432	968	957	950	939	932	954	936	276	284	500	660	1	1	51664505	488	6.70	0.72	12	0.04	141.00	1305.00	1055	20230619	-10.43	811	20231020	16.52	1000	-5.50	20240201	850	11.18	20240131	1055	-10.43	20230619	811	16.52	20231020	0.04	N	012280	500	275 억	425793	N	N	38	N	N
72	20240618	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	944	-4	5	-0.42	19518506	20715	27.26	940	947	939	1232	664	948	942.22	0.82	6773	968	957	950	939	932	954	936	276	284	500	660	1	1	51664505	488	6.70	0.72	12	0.04	141.00	1305.00	1055	20230619	-10.52	811	20231020	16.40	1000	-5.60	20240201	850	11.06	20240131	1055	-10.52	20230619	811	16.40	20231020	0.04	N	012280	500	275 억	425793	N	N	38	N	N
73	20240618	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	947	-1	5	-0.11	4150537	4413	5.81	940	947	940	1232	664	948	940.43	0.82	1447	968	957	950	939	932	954	936	276	284	500	660	1	1	51664505	489	6.72	0.73	12	0.01	141.00	1305.00	1055	20230619	-10.24	811	20231020	16.77	1000	-5.30	20240201	850	11.41	20240131	1055	-10.24	20230619	811	16.77	20231020	0.04	N	012280	500	275 억	425793	N	N	38	N	N
74	20240617	160251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	948	-13	5	-1.35	71965576	75984	86.48	961	961	943	1249	673	961	946.74	0.82	1523	975	967	961	953	947	972	958	276	288	500	670	1	1	51664505	490	6.72	0.73	12	0.15	141.00	1305.00	1055	20230619	-10.14	811	20231020	16.89	1000	-5.20	20240201	850	11.53	20240131	1055	-10.14	20230619	811	16.89	20231020	0.04	N	012280	500	275 억	424270	N	N	38	N	N
75	20240617	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	948	-13	5	-1.35	68959384	72808	82.87	961	961	943	1249	673	961	946.75	0.82	2691	975	967	961	953	947	972	958	276	288	500	670	1	1	51664505	490	6.72	0.73	12	0.14	141.00	1305.00	1055	20230619	-10.14	811	20231020	16.89	1000	-5.20	20240201	850	11.53	20240131	1055	-10.14	20230619	811	16.89	20231020	0.04	N	012280	500	275 억	424270	N	N	14	N	N
76	20240617	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	947	-14	5	-1.46	62415465	65897	75.00	961	961	943	1249	673	961	946.73	0.82	3213	975	967	961	953	947	972	958	276	288	500	670	1	1	51664505	489	6.72	0.73	12	0.13	141.00	1305.00	1055	20230619	-10.24	811	20231020	16.77	1000	-5.30	20240201	850	11.41	20240131	1055	-10.24	20230619	811	16.77	20231020	0.04	N	012280	500	275 억	424270	N	N	14	N	N
77	20240617	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	950	-11	5	-1.14	58837239	62122	70.70	961	961	943	1249	673	961	946.66	0.82	3253	975	967	961	953	947	972	958	276	288	500	670	1	1	51664505	491	6.74	0.73	12	0.12	141.00	1305.00	1055	20230619	-9.95	811	20231020	17.14	1000	-5.00	20240201	850	11.76	20240131	1055	-9.95	20230619	811	17.14	20231020	0.04	N	012280	500	275 억	424270	N	N	14	N	N
78	20240617	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	946	-15	5	-1.56	57245337	60445	68.79	961	961	943	1249	673	961	946.59	0.82	3376	975	967	961	953	947	972	958	276	288	500	670	1	1	51664505	489	6.71	0.72	12	0.12	141.00	1305.00	1055	20230619	-10.33	811	20231020	16.65	1000	-5.40	20240201	850	11.29	20240131	1055	-10.33	20230619	811	16.65	20231020	0.04	N	012280	500	275 억	424270	N	N	14	N	N
79	20240617	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	951	-10	5	-1.04	48481160	51180	58.25	961	961	943	1249	673	961	946.71	0.82	3376	975	967	961	953	947	972	958	276	288	500	670	1	1	51664505	491	6.74	0.73	12	0.10	141.00	1305.00	1055	20230619	-9.86	811	20231020	17.26	1000	-4.90	20240201	850	11.88	20240131	1055	-9.86	20230619	811	17.26	20231020	0.04	N	012280	500	275 억	424270	N	N	14	N	N
80	20240617	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	956	-5	5	-0.52	43571769	46000	52.35	961	961	943	1249	673	961	946.58	0.82	2160	975	967	961	953	947	972	958	276	288	500	670	1	1	51664505	494	6.78	0.73	12	0.09	141.00	1305.00	1055	20230619	-9.38	811	20231020	17.88	1000	-4.40	20240201	850	12.47	20240131	1055	-9.38	20230619	811	17.88	20231020	0.04	N	012280	500	275 억	424270	N	N	14	N	N
81	20240617	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	954	-7	5	-0.73	3679621	3830	4.36	961	961	954	1249	673	961	960.45	0.82	-461	975	967	961	953	947	972	958	276	288	500	670	1	1	51664505	493	6.77	0.73	12	0.01	141.00	1305.00	1055	20230619	-9.57	811	20231020	17.63	1000	-4.60	20240201	850	12.24	20240131	1055	-9.57	20230619	811	17.63	20231020	0.04	N	012280	500	275 억	424270	N	N	14	N	N
82	20240614	160232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	961	-7	5	-0.72	84377405	87863	118.44	958	969	955	1258	678	968	960.33	0.83	1340	997	982	962	947	927	985	950	276	290	500	670	1	1	51664505	496	6.82	0.74	12	0.17	141.00	1305.00	1055	20230619	-8.91	811	20231020	18.50	1000	-3.90	20240201	850	13.06	20240131	1055	-8.91	20230619	811	18.50	20231020	0.04	N	012280	500	275 억	429928	N	N	14	N	N
83	20240614	150232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	962	-6	5	-0.62	81778664	85155	114.79	958	969	955	1258	678	968	960.35	0.83	2092	997	982	962	947	927	985	950	276	290	500	670	1	1	51664505	497	6.82	0.74	12	0.16	141.00	1305.00	1055	20230619	-8.82	811	20231020	18.62	1000	-3.80	20240201	850	13.18	20240131	1055	-8.82	20230619	811	18.62	20231020	0.04	N	012280	500	275 억	429928	N	N	103	N	N
84	20240614	140232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	962	-6	5	-0.62	73032793	76041	102.50	958	969	955	1258	678	968	960.44	0.83	1057	997	982	962	947	927	985	950	276	290	500	670	1	1	51664505	497	6.82	0.74	12	0.15	141.00	1305.00	1055	20230619	-8.82	811	20231020	18.62	1000	-3.80	20240201	850	13.18	20240131	1055	-8.82	20230619	811	18.62	20231020	0.04	N	012280	500	275 억	429928	N	N	103	N	N
85	20240614	130232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	961	-7	5	-0.72	62064592	64619	87.11	958	969	955	1258	678	968	960.47	0.83	-597	997	982	962	947	927	985	950	276	290	500	670	1	1	51664505	496	6.82	0.74	12	0.13	141.00	1305.00	1055	20230619	-8.91	811	20231020	18.50	1000	-3.90	20240201	850	13.06	20240131	1055	-8.91	20230619	811	18.50	20231020	0.04	N	012280	500	275 억	429928	N	N	103	N	N
86	20240614	120233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	960	-8	5	-0.83	46890000	48812	65.80	958	969	955	1258	678	968	960.62	0.83	-1720	997	982	962	947	927	985	950	276	290	500	670	1	1	51664505	496	6.81	0.74	12	0.09	141.00	1305.00	1055	20230619	-9.00	811	20231020	18.37	1000	-4.00	20240201	850	12.94	20240131	1055	-9.00	20230619	811	18.37	20231020	0.04	N	012280	500	275 억	429928	N	N	103	N	N
87	20240614	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	960	-8	5	-0.83	32919786	34212	46.12	958	969	958	1258	678	968	962.23	0.83	-3092	997	982	962	947	927	985	950	276	290	500	670	1	1	51664505	496	6.81	0.74	12	0.07	141.00	1305.00	1055	20230619	-9.00	811	20231020	18.37	1000	-4.00	20240201	850	12.94	20240131	1055	-9.00	20230619	811	18.37	20231020	0.04	N	012280	500	275 억	429928	N	N	103	N	N
88	20240614	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	962	-6	5	-0.62	16267005	16862	22.73	958	969	958	1258	678	968	964.71	0.83	-2809	997	982	962	947	927	985	950	276	290	500	670	1	1	51664505	497	6.82	0.74	12	0.03	141.00	1305.00	1055	20230619	-8.82	811	20231020	18.62	1000	-3.80	20240201	850	13.18	20240131	1055	-8.82	20230619	811	18.62	20231020	0.04	N	012280	500	275 억	429928	N	N	103	N	N
89	20240614	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	959	-9	5	-0.93	594060	620	0.84	958	959	958	1258	678	968	958.16	0.83	0	997	982	962	947	927	985	950	276	290	500	670	1	1	51664505	495	6.80	0.73	12	0.00	141.00	1305.00	1055	20230619	-9.10	811	20231020	18.25	1000	-4.10	20240201	850	12.82	20240131	1055	-9.10	20230619	811	18.25	20231020	0.04	N	012280	500	275 억	429928	N	N	103	N	N
90	20240613	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	0	3	0.00	71324753	74183	53.41	968	977	942	1258	678	968	961.47	0.83	1284	992	980	974	962	956	977	959	276	290	500	670	1	1	51664505	500	6.87	0.74	12	0.14	141.00	1305.00	1068	20230607	-9.36	811	20231020	19.36	1000	-3.20	20240201	850	13.88	20240131	1055	-8.25	20230619	811	19.36	20231020	0.04	N	012280	500	275 억	427641	N	N	103	N	N
91	20240613	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	960	-8	5	-0.83	68681232	71437	51.43	968	977	942	1258	678	968	961.42	0.83	1331	992	980	974	962	956	977	959	276	290	500	670	1	1	51664505	496	6.81	0.74	12	0.14	141.00	1305.00	1068	20230607	-10.11	811	20231020	18.37	1000	-4.00	20240201	850	12.94	20240131	1055	-9.00	20230619	811	18.37	20231020	0.04	N	012280	500	275 억	427641	N	N	8	N	N
92	20240613	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	959	-9	5	-0.93	61099487	63530	45.74	968	977	942	1258	678	968	961.74	0.83	1978	992	980	974	962	956	977	959	276	290	500	670	1	1	51664505	495	6.80	0.73	12	0.12	141.00	1305.00	1068	20230607	-10.21	811	20231020	18.25	1000	-4.10	20240201	850	12.82	20240131	1055	-9.10	20230619	811	18.25	20231020	0.04	N	012280	500	275 억	427641	N	N	8	N	N
93	20240613	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	962	-6	5	-0.62	47384306	49327	35.51	968	977	942	1258	678	968	960.62	0.83	2441	992	980	974	962	956	977	959	276	290	500	670	1	1	51664505	497	6.82	0.74	12	0.10	141.00	1305.00	1068	20230607	-9.93	811	20231020	18.62	1000	-3.80	20240201	850	13.18	20240131	1055	-8.82	20230619	811	18.62	20231020	0.04	N	012280	500	275 억	427641	N	N	8	N	N
94	20240613	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	961	-7	5	-0.72	43584698	45376	32.67	968	977	942	1258	678	968	960.52	0.83	2441	992	980	974	962	956	977	959	276	290	500	670	1	1	51664505	496	6.82	0.74	12	0.09	141.00	1305.00	1068	20230607	-10.02	811	20231020	18.50	1000	-3.90	20240201	850	13.06	20240131	1055	-8.91	20230619	811	18.50	20231020	0.04	N	012280	500	275 억	427641	N	N	8	N	N
95	20240613	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	961	-7	5	-0.72	39535488	41164	29.64	968	977	942	1258	678	968	960.44	0.83	2248	992	980	974	962	956	977	959	276	290	500	670	1	1	51664505	496	6.82	0.74	12	0.08	141.00	1305.00	1068	20230607	-10.02	811	20231020	18.50	1000	-3.90	20240201	850	13.06	20240131	1055	-8.91	20230619	811	18.50	20231020	0.04	N	012280	500	275 억	427641	N	N	8	N	N
96	20240613	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	958	-10	5	-1.03	29170643	30380	21.87	968	977	942	1258	678	968	960.19	0.83	2298	992	980	974	962	956	977	959	276	290	500	670	1	1	51664505	495	6.79	0.73	12	0.06	141.00	1305.00	1068	20230607	-10.30	811	20231020	18.13	1000	-4.20	20240201	850	12.71	20240131	1055	-9.19	20230619	811	18.13	20231020	0.04	N	012280	500	275 억	427641	N	N	8	N	N
97	20240613	090249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	977	9	2	0.93	1503559	1553	1.12	968	977	968	1258	678	968	968.16	0.83	-212	992	980	974	962	956	977	959	276	290	500	670	1	1	51664505	505	6.93	0.75	12	0.00	141.00	1305.00	1068	20230607	-8.52	811	20231020	20.47	1000	-2.30	20240201	850	14.94	20240131	1055	-7.39	20230619	811	20.47	20231020	0.04	N	012280	500	275 억	427641	N	N	8	N	N
98	20240612	160243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	-10	5	-1.02	135888761	138819	142.90	985	986	968	1271	685	978	978.97	0.84	-5703	990	984	974	968	958	987	971	276	293	500	680	1	1	51664505	500	6.87	0.74	12	0.27	141.00	1305.00	1070	20230605	-9.53	811	20231020	19.36	1000	-3.20	20240201	850	13.88	20240131	1055	-8.25	20230619	811	19.36	20231020	0.04	N	012280	500	275 억	432872	N	N	8	N	N
99	20240612	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	979	1	2	0.10	132230943	135044	139.02	985	986	970	1271	685	978	979.17	0.84	-5488	990	984	974	968	958	987	971	276	293	500	680	1	1	51664505	506	6.94	0.75	12	0.26	141.00	1305.00	1070	20230605	-8.50	811	20231020	20.72	1000	-2.10	20240201	850	15.18	20240131	1055	-7.20	20230619	811	20.72	20231020	0.04	N	012280	500	275 억	432872	N	N	24	N	N
100	20240612	140245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	972	-6	5	-0.61	122826899	125360	129.05	985	986	970	1271	685	978	979.79	0.84	-5232	990	984	974	968	958	987	971	276	293	500	680	1	1	51664505	502	6.89	0.74	12	0.24	141.00	1305.00	1070	20230605	-9.16	811	20231020	19.85	1000	-2.80	20240201	850	14.35	20240131	1055	-7.87	20230619	811	19.85	20231020	0.04	N	012280	500	275 억	432872	N	N	24	N	N
101	20240612	130245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	973	-5	5	-0.51	104914963	106917	110.06	985	986	973	1271	685	978	981.27	0.84	-4328	990	984	974	968	958	987	971	276	293	500	680	1	1	51664505	503	6.90	0.75	12	0.21	141.00	1305.00	1070	20230605	-9.07	811	20231020	19.98	1000	-2.70	20240201	850	14.47	20240131	1055	-7.77	20230619	811	19.98	20231020	0.04	N	012280	500	275 억	432872	N	N	24	N	N
102	20240612	120244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	974	-4	5	-0.41	94207145	95916	98.74	985	986	973	1271	685	978	982.18	0.84	-4179	990	984	974	968	958	987	971	276	293	500	680	1	1	51664505	503	6.91	0.75	12	0.19	141.00	1305.00	1070	20230605	-8.97	811	20231020	20.10	1000	-2.60	20240201	850	14.59	20240131	1055	-7.68	20230619	811	20.10	20231020	0.04	N	012280	500	275 억	432872	N	N	24	N	N
103	20240612	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	977	-1	5	-0.10	79578475	80910	83.29	985	986	977	1271	685	978	983.54	0.84	-5192	990	984	974	968	958	987	971	276	293	500	680	1	1	51664505	505	6.93	0.75	12	0.16	141.00	1305.00	1070	20230605	-8.69	811	20231020	20.47	1000	-2.30	20240201	850	14.94	20240131	1055	-7.39	20230619	811	20.47	20231020	0.04	N	012280	500	275 억	432872	N	N	24	N	N
104	20240612	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	983	5	2	0.51	60421999	61391	63.20	985	986	979	1271	685	978	984.22	0.84	-8899	990	984	974	968	958	987	971	276	293	500	680	1	1	51664505	508	6.97	0.75	12	0.12	141.00	1305.00	1070	20230605	-8.13	811	20231020	21.21	1000	-1.70	20240201	850	15.65	20240131	1055	-6.82	20230619	811	21.21	20231020	0.04	N	012280	500	275 억	432872	N	N	24	N	N
105	20240612	090245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	984	6	2	0.61	17289103	17571	18.09	985	985	983	1271	685	978	983.96	0.84	-8048	990	984	974	968	958	987	971	276	293	500	680	1	1	51664505	508	6.98	0.75	12	0.03	141.00	1305.00	1070	20230605	-8.04	811	20231020	21.33	1000	-1.60	20240201	850	15.76	20240131	1055	-6.73	20230619	811	21.33	20231020	0.04	N	012280	500	275 억	432872	N	N	24	N	N
106	20240610	160242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	968	8	2	0.83	141984550	147482	72.91	960	971	957	1248	672	960	962.73	0.84	7321	1004	981	965	942	926	974	935	276	288	500	670	1	1	51664505	500	6.87	0.74	12	0.29	141.00	1305.00	1070	20230605	-9.53	811	20231020	19.36	1000	-3.20	20240201	850	13.88	20240131	1055	-8.25	20230619	811	19.36	20231020	0.04	N	012280	500	275 억	432677	N	N	45	N	N
107	20240610	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	961	1	2	0.10	133655233	138826	68.63	960	971	957	1248	672	960	962.76	0.84	5698	1004	981	965	942	926	974	935	276	288	500	670	1	1	51664505	496	6.82	0.74	12	0.27	141.00	1305.00	1070	20230605	-10.19	811	20231020	18.50	1000	-3.90	20240201	850	13.06	20240131	1055	-8.91	20230619	811	18.50	20231020	0.04	N	012280	500	275 억	432677	N	N	16	N	N
108	20240610	140243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	962	2	2	0.21	106058029	110246	54.50	960	966	957	1248	672	960	962.02	0.84	1547	1004	981	965	942	926	974	935	276	288	500	670	1	1	51664505	497	6.82	0.74	12	0.21	141.00	1305.00	1070	20230605	-10.09	811	20231020	18.62	1000	-3.80	20240201	850	13.18	20240131	1055	-8.82	20230619	811	18.62	20231020	0.04	N	012280	500	275 억	432677	N	N	16	N	N
109	20240610	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	964	4	2	0.42	95371021	99103	48.99	960	966	957	1248	672	960	962.35	0.84	1560	1004	981	965	942	926	974	935	276	288	500	670	1	1	51664505	498	6.84	0.74	12	0.19	141.00	1305.00	1070	20230605	-9.91	811	20231020	18.87	1000	-3.60	20240201	850	13.41	20240131	1055	-8.63	20230619	811	18.87	20231020	0.04	N	012280	500	275 억	432677	N	N	16	N	N
110	20240610	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	963	3	2	0.31	78416731	81461	40.27	960	966	957	1248	672	960	962.64	0.84	229	1004	981	965	942	926	974	935	276	288	500	670	1	1	51664505	498	6.83	0.74	12	0.16	141.00	1305.00	1070	20230605	-10.00	811	20231020	18.74	1000	-3.70	20240201	850	13.29	20240131	1055	-8.72	20230619	811	18.74	20231020	0.04	N	012280	500	275 억	432677	N	N	16	N	N
111	20240610	110244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	962	2	2	0.21	64824558	67341	33.29	960	966	957	1248	672	960	962.64	0.84	-306	1004	981	965	942	926	974	935	276	288	500	670	1	1	51664505	497	6.82	0.74	12	0.13	141.00	1305.00	1070	20230605	-10.09	811	20231020	18.62	1000	-3.80	20240201	850	13.18	20240131	1055	-8.82	20230619	811	18.62	20231020	0.04	N	012280	500	275 억	432677	N	N	16	N	N
112	20240610	100244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	963	3	2	0.31	47899996	49746	24.59	960	966	957	1248	672	960	962.90	0.84	-306	1004	981	965	942	926	974	935	276	288	500	670	1	1	51664505	498	6.83	0.74	12	0.10	141.00	1305.00	1070	20230605	-10.00	811	20231020	18.74	1000	-3.70	20240201	850	13.29	20240131	1055	-8.72	20230619	811	18.74	20231020	0.04	N	012280	500	275 억	432677	N	N	16	N	N
113	20240610	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	965	5	2	0.52	7142453	7441	3.68	960	965	959	1248	672	960	959.87	0.84	1431	1004	981	965	942	926	974	935	276	288	500	670	1	1	51664505	499	6.84	0.74	12	0.01	141.00	1305.00	1070	20230605	-9.81	811	20231020	18.99	1000	-3.50	20240201	850	13.53	20240131	1055	-8.53	20230619	811	18.99	20231020	0.04	N	012280	500	275 억	432677	N	N	16	N	N
114	20240607	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	960	-21	5	-2.14	194259887	202083	88.87	971	988	949	1275	687	981	961.17	0.82	11271	1017	998	979	960	941	989	951	276	294	500	680	1	1	51664505	496	6.81	0.74	12	0.39	141.00	1305.00	1117	20230531	-14.06	811	20231020	18.37	1000	-4.00	20240201	850	12.94	20240131	1068	-10.11	20230607	811	18.37	20231020	0.04	N	012280	500	275 억	422953	N	N	16	N	N
115	20240607	150252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	955	-26	5	-2.65	190277999	197923	87.04	971	988	949	1275	687	981	961.25	0.82	12443	1017	998	979	960	941	989	951	276	294	500	680	1	1	51664505	493	6.77	0.73	12	0.38	141.00	1305.00	1117	20230531	-14.50	811	20231020	17.76	1000	-4.50	20240201	850	12.35	20240131	1068	-10.58	20230607	811	17.76	20231020	0.04	N	012280	500	275 억	422953	N	N	10	N	N
116	20240607	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	959	-22	5	-2.24	175512042	182488	80.26	971	988	949	1275	687	981	961.64	0.82	12903	1017	998	979	960	941	989	951	276	294	500	680	1	1	51664505	495	6.80	0.73	12	0.35	141.00	1305.00	1117	20230531	-14.15	811	20231020	18.25	1000	-4.10	20240201	850	12.82	20240131	1068	-10.21	20230607	811	18.25	20231020	0.04	N	012280	500	275 억	422953	N	N	10	N	N
117	20240607	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	963	-18	5	-1.83	166841282	173421	76.27	971	988	949	1275	687	981	961.93	0.82	12514	1017	998	979	960	941	989	951	276	294	500	680	1	1	51664505	498	6.83	0.74	12	0.34	141.00	1305.00	1117	20230531	-13.79	811	20231020	18.74	1000	-3.70	20240201	850	13.29	20240131	1068	-9.83	20230607	811	18.74	20231020	0.04	N	012280	500	275 억	422953	N	N	10	N	N
118	20240607	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	952	-29	5	-2.96	144579793	150109	66.02	971	988	949	1275	687	981	963.02	0.82	9975	1017	998	979	960	941	989	951	276	294	500	680	1	1	51664505	492	6.75	0.73	12	0.29	141.00	1305.00	1117	20230531	-14.77	811	20231020	17.39	1000	-4.80	20240201	850	12.00	20240131	1068	-10.86	20230607	811	17.39	20231020	0.04	N	012280	500	275 억	422953	N	N	10	N	N
119	20240607	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	966	-15	5	-1.53	98497485	101810	44.77	971	988	959	1275	687	981	967.30	0.82	9069	1017	998	979	960	941	989	951	276	294	500	680	1	1	51664505	499	6.85	0.74	12	0.20	141.00	1305.00	1117	20230531	-13.52	811	20231020	19.11	1000	-3.40	20240201	850	13.65	20240131	1068	-9.55	20230607	811	19.11	20231020	0.04	N	012280	500	275 억	422953	N	N	10	N	N
120	20240607	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	975	-6	5	-0.61	29935456	30584	13.45	971	988	971	1275	687	981	978.70	0.82	-574	1017	998	979	960	941	989	951	276	294	500	680	1	1	51664505	504	6.91	0.75	12	0.06	141.00	1305.00	1117	20230531	-12.71	811	20231020	20.22	1000	-2.50	20240201	850	14.71	20240131	1068	-8.71	20230607	811	20.22	20231020	0.04	N	012280	500	275 억	422953	N	N	10	N	N
121	20240607	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	980	-1	5	-0.10	9818769	10073	4.43	971	980	971	1275	687	981	973.91	0.82	-3035	1017	998	979	960	941	989	951	276	294	500	680	1	1	51664505	506	6.95	0.75	12	0.02	141.00	1305.00	1117	20230531	-12.26	811	20231020	20.84	1000	-2.00	20240201	850	15.29	20240131	1068	-8.24	20230607	811	20.84	20231020	0.04	N	012280	500	275 억	422953	N	N	10	N	N
122	20240605	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	981	-11	5	-1.11	223143681	227184	93.84	992	998	960	1289	695	992	982.21	0.83	-9858	1002	997	991	986	980	999	988	276	297	500	690	1	1	51664505	507	6.96	0.75	12	0.44	141.00	1305.00	1117	20230531	-12.18	811	20231020	20.96	1000	-1.90	20240201	850	15.41	20240131	1070	-8.32	20230605	811	20.96	20231020	0.04	N	012280	500	275 억	431372	N	N	10	N	N
123	20240605	150247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	991	-1	5	-0.10	202676633	206506	85.29	992	998	960	1289	695	992	981.45	0.83	-7913	1002	997	991	986	980	999	988	276	297	500	690	1	1	51664505	512	7.03	0.76	12	0.40	141.00	1305.00	1117	20230531	-11.28	811	20231020	22.19	1000	-0.90	20240201	850	16.59	20240131	1070	-7.38	20230605	811	22.19	20231020	0.04	N	012280	500	275 억	431372	N	N	0	N	N
124	20240605	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	991	-1	5	-0.10	181510929	185080	76.45	992	998	960	1289	695	992	980.71	0.83	-6855	1002	997	991	986	980	999	988	276	297	500	690	1	1	51664505	512	7.03	0.76	12	0.36	141.00	1305.00	1117	20230531	-11.28	811	20231020	22.19	1000	-0.90	20240201	850	16.59	20240131	1070	-7.38	20230605	811	22.19	20231020	0.04	N	012280	500	275 억	431372	N	N	0	N	N
125	20240605	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	985	-7	5	-0.71	126382781	129603	53.53	992	992	960	1289	695	992	975.14	0.83	-5127	1002	997	991	986	980	999	988	276	297	500	690	1	1	51664505	509	6.99	0.75	12	0.25	141.00	1305.00	1117	20230531	-11.82	811	20231020	21.45	1000	-1.50	20240201	850	15.88	20240131	1070	-7.94	20230605	811	21.45	20231020	0.04	N	012280	500	275 억	431372	N	N	0	N	N
126	20240605	120247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	969	-23	5	-2.32	85524089	87577	36.17	992	992	960	1289	695	992	976.54	0.83	-4165	1002	997	991	986	980	999	988	276	297	500	690	1	1	51664505	501	6.87	0.74	12	0.17	141.00	1305.00	1117	20230531	-13.25	811	20231020	19.48	1000	-3.10	20240201	850	14.00	20240131	1070	-9.44	20230605	811	19.48	20231020	0.04	N	012280	500	275 억	431372	N	N	0	N	N
127	20240605	110248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	971	-21	5	-2.12	77675405	79486	32.83	992	992	960	1289	695	992	977.20	0.83	-4264	1002	997	991	986	980	999	988	276	297	500	690	1	1	51664505	502	6.89	0.74	12	0.15	141.00	1305.00	1117	20230531	-13.07	811	20231020	19.73	1000	-2.90	20240201	850	14.24	20240131	1070	-9.25	20230605	811	19.73	20231020	0.04	N	012280	500	275 억	431372	N	N	0	N	N
128	20240605	100248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	978	-14	5	-1.41	71933673	73573	30.39	992	992	960	1289	695	992	977.70	0.83	-3873	1002	997	991	986	980	999	988	276	297	500	690	1	1	51664505	505	6.94	0.75	12	0.14	141.00	1305.00	1117	20230531	-12.44	811	20231020	20.59	1000	-2.20	20240201	850	15.06	20240131	1070	-8.60	20230605	811	20.59	20231020	0.04	N	012280	500	275 억	431372	N	N	0	N	N
129	20240605	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	985	-7	5	-0.71	13655977	13805	5.70	992	992	985	1289	695	992	989.18	0.83	829	1002	997	991	986	980	999	988	276	297	500	690	1	1	51664505	509	6.99	0.75	12	0.03	141.00	1305.00	1117	20230531	-11.82	811	20231020	21.45	1000	-1.50	20240201	850	15.88	20240131	1070	-7.94	20230605	811	21.45	20231020	0.04	N	012280	500	275 억	431372	N	N	0	N	N
130	20240604	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	992	8	2	0.81	239640427	241763	156.25	986	996	985	1279	689	984	991.29	0.81	3612	993	988	983	978	973	991	981	276	295	500	680	1	1	51664505	513	7.04	0.76	12	0.47	141.00	1305.00	1117	20230531	-11.19	811	20231020	22.32	1000	-0.80	20240201	850	16.71	20240131	1070	-7.29	20230605	811	22.32	20231020	0.04	N	012280	500	275 억	417938	N	N	0	N	N
131	20240604	150246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	6	2	0.61	224635730	226619	146.46	986	996	985	1279	689	984	991.32	0.81	3612	993	988	983	978	973	991	981	276	295	500	680	1	1	51664505	511	7.02	0.76	12	0.44	141.00	1305.00	1117	20230531	-11.37	811	20231020	22.07	1000	-1.00	20240201	850	16.47	20240131	1070	-7.48	20230605	811	22.07	20231020	0.04	N	012280	500	275 억	417938	N	N	0	N	N
132	20240604	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	990	6	2	0.61	209116931	210978	136.35	986	996	985	1279	689	984	991.25	0.81	3611	993	988	983	978	973	991	981	276	295	500	680	1	1	51664505	511	7.02	0.76	12	0.41	141.00	1305.00	1117	20230531	-11.37	811	20231020	22.07	1000	-1.00	20240201	850	16.47	20240131	1070	-7.48	20230605	811	22.07	20231020	0.04	N	012280	500	275 억	417938	N	N	0	N	N
133	20240604	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	994	10	2	1.02	182086070	183756	118.76	986	996	985	1279	689	984	991.00	0.81	3801	993	988	983	978	973	991	981	276	295	500	680	1	1	51664505	514	7.05	0.76	12	0.36	141.00	1305.00	1117	20230531	-11.01	811	20231020	22.56	1000	-0.60	20240201	850	16.94	20240131	1070	-7.10	20230605	811	22.56	20231020	0.04	N	012280	500	275 억	417938	N	N	0	N	N
134	20240604	120245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	993	9	2	0.91	152066640	153555	99.24	986	996	985	1279	689	984	990.40	0.81	4527	993	988	983	978	973	991	981	276	295	500	680	1	1	51664505	513	7.04	0.76	12	0.30	141.00	1305.00	1117	20230531	-11.10	811	20231020	22.44	1000	-0.70	20240201	850	16.82	20240131	1070	-7.20	20230605	811	22.44	20231020	0.04	N	012280	500	275 억	417938	N	N	0	N	N
135	20240604	110245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	991	7	2	0.71	145389100	146823	94.89	986	996	985	1279	689	984	990.33	0.81	4527	993	988	983	978	973	991	981	276	295	500	680	1	1	51664505	512	7.03	0.76	12	0.28	141.00	1305.00	1117	20230531	-11.28	811	20231020	22.19	1000	-0.90	20240201	850	16.59	20240131	1070	-7.38	20230605	811	22.19	20231020	0.04	N	012280	500	275 억	417938	N	N	0	N	N
136	20240604	100245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	993	9	2	0.91	126711618	127967	82.70	986	996	985	1279	689	984	990.30	0.81	4151	993	988	983	978	973	991	981	276	295	500	680	1	1	51664505	513	7.04	0.76	12	0.25	141.00	1305.00	1117	20230531	-11.10	811	20231020	22.44	1000	-0.70	20240201	850	16.82	20240131	1070	-7.20	20230605	811	22.44	20231020	0.04	N	012280	500	275 억	417938	N	N	0	N	N
137	20240604	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	986	2	2	0.20	4973962	5049	3.26	986	986	986	1279	689	984	986.00	0.81	146	993	988	983	978	973	991	981	276	295	500	680	1	1	51664505	509	6.99	0.76	12	0.01	141.00	1305.00	1117	20230531	-11.73	811	20231020	21.58	1000	-1.40	20240201	850	16.00	20240131	1070	-7.85	20230605	811	21.58	20231020	0.04	N	012280	500	275 억	417938	N	N	0	N	N
138	20240603	160244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	984	4	2	0.41	151753175	154387	107.94	980	988	978	1274	686	980	982.95	0.79	12047	996	988	975	967	954	992	971	276	294	500	680	1	1	51664505	508	6.98	0.75	12	0.30	141.00	1305.00	1117	20230525	-11.91	811	20231020	21.33	1000	-1.60	20240201	850	15.76	20240131	1070	-8.04	20230605	811	21.33	20231020	0.06	N	012280	500	275 억	405891	N	N	0	N	N
139	20240603	150243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	985	5	2	0.51	143730967	146227	102.23	980	988	978	1274	686	980	982.94	0.79	11097	996	988	975	967	954	992	971	276	294	500	680	1	1	51664505	509	6.99	0.75	12	0.28	141.00	1305.00	1117	20230525	-11.82	811	20231020	21.45	1000	-1.50	20240201	850	15.88	20240131	1070	-7.94	20230605	811	21.45	20231020	0.06	N	012280	500	275 억	405891	N	N	0	N	N
140	20240603	140244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	985	5	2	0.51	138979443	141395	98.85	980	988	978	1274	686	980	982.93	0.79	9943	996	988	975	967	954	992	971	276	294	500	680	1	1	51664505	509	6.99	0.75	12	0.27	141.00	1305.00	1117	20230525	-11.82	811	20231020	21.45	1000	-1.50	20240201	850	15.88	20240131	1070	-7.94	20230605	811	21.45	20231020	0.06	N	012280	500	275 억	405891	N	N	0	N	N
141	20240603	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	985	5	2	0.51	122170937	124342	86.93	980	988	978	1274	686	980	982.55	0.79	9801	996	988	975	967	954	992	971	276	294	500	680	1	1	51664505	509	6.99	0.75	12	0.24	141.00	1305.00	1117	20230525	-11.82	811	20231020	21.45	1000	-1.50	20240201	850	15.88	20240131	1070	-7.94	20230605	811	21.45	20231020	0.06	N	012280	500	275 억	405891	N	N	0	N	N
142	20240603	120243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	982	2	2	0.20	111666151	113660	79.46	980	988	978	1274	686	980	982.47	0.79	9801	996	988	975	967	954	992	971	276	294	500	680	1	1	51664505	507	6.96	0.75	12	0.22	141.00	1305.00	1117	20230525	-12.09	811	20231020	21.09	1000	-1.80	20240201	850	15.53	20240131	1070	-8.22	20230605	811	21.09	20231020	0.06	N	012280	500	275 억	405891	N	N	0	N	N
143	20240603	110243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	986	6	2	0.61	106477674	108379	75.77	980	988	978	1274	686	980	982.47	0.79	9170	996	988	975	967	954	992	971	276	294	500	680	1	1	51664505	509	6.99	0.76	12	0.21	141.00	1305.00	1117	20230525	-11.73	811	20231020	21.58	1000	-1.40	20240201	850	16.00	20240131	1070	-7.85	20230605	811	21.58	20231020	0.06	N	012280	500	275 억	405891	N	N	0	N	N
144	20240603	100241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	983	3	2	0.31	51694319	52687	36.84	980	988	978	1274	686	980	981.17	0.79	3440	996	988	975	967	954	992	971	276	294	500	680	1	1	51664505	508	6.97	0.75	12	0.10	141.00	1305.00	1117	20230525	-12.00	811	20231020	21.21	1000	-1.70	20240201	850	15.65	20240131	1070	-8.13	20230605	811	21.21	20231020	0.06	N	012280	500	275 억	405891	N	N	0	N	N
145	20240603	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	978	-2	5	-0.20	5055688	5159	3.61	980	980	978	1274	686	980	979.97	0.79	-1029	996	988	975	967	954	992	971	276	294	500	680	1	1	51664505	505	6.94	0.75	12	0.01	141.00	1305.00	1117	20230525	-12.44	811	20231020	20.59	1000	-2.20	20240201	850	15.06	20240131	1070	-8.60	20230605	811	20.59	20231020	0.06	N	012280	500	275 억	405891	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History