KissMeData/200880/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 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	160955	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21500	-450	5	-2.05	10244345600	470481	35.81	22200	22250	21400	28500	15400	21950	21775.15	8.73	-6323	23883	22916	22233	21266	20583	22575	20925	135	6550	500	15360	50	1	27028437	5811	3.68	0.66	12	1.74	5837.00	32624.00	29800	20230717	-27.85	13660	20231026	57.39	25000	-14.00	20240207	15570	38.09	20240122	29800	-27.85	20230717	13660	57.39	20231026	3.85	N	200880	500	135 억	2360487	N	N	259	N	N
3	20240628	151008	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21600	-350	5	-1.59	9804867450	450073	34.26	22200	22250	21400	28500	15400	21950	21785.04	8.73	-2681	23883	22916	22233	21266	20583	22575	20925	135	6550	500	15360	50	1	27028437	5838	3.70	0.66	12	1.67	5837.00	32624.00	29800	20230717	-27.52	13660	20231026	58.13	25000	-13.60	20240207	15570	38.73	20240122	29800	-27.52	20230717	13660	58.13	20231026	3.85	N	200880	500	135 억	2360487	N	N	719	N	N
4	20240628	141007	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21700	-250	5	-1.14	8409499000	385419	29.33	22200	22250	21500	28500	15400	21950	21819.09	8.73	-5059	23883	22916	22233	21266	20583	22575	20925	135	6550	500	15360	50	1	27028437	5865	3.72	0.67	12	1.43	5837.00	32624.00	29800	20230717	-27.18	13660	20231026	58.86	25000	-13.20	20240207	15570	39.37	20240122	29800	-27.18	20230717	13660	58.86	20231026	3.85	N	200880	500	135 억	2360487	N	N	719	N	N
5	20240628	131007	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21800	-150	5	-0.68	6647145100	303929	23.13	22200	22250	21550	28500	15400	21950	21870.70	8.73	-13725	23883	22916	22233	21266	20583	22575	20925	135	6550	500	15360	50	1	27028437	5892	3.73	0.67	12	1.12	5837.00	32624.00	29800	20230717	-26.85	13660	20231026	59.59	25000	-12.80	20240207	15570	40.01	20240122	29800	-26.85	20230717	13660	59.59	20231026	3.85	N	200880	500	135 억	2360487	N	N	719	N	N
6	20240628	121004	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21800	-150	5	-0.68	6245926400	285497	21.73	22200	22250	21550	28500	15400	21950	21877.36	8.73	-12947	23883	22916	22233	21266	20583	22575	20925	135	6550	500	15360	50	1	27028437	5892	3.73	0.67	12	1.06	5837.00	32624.00	29800	20230717	-26.85	13660	20231026	59.59	25000	-12.80	20240207	15570	40.01	20240122	29800	-26.85	20230717	13660	59.59	20231026	3.85	N	200880	500	135 억	2360487	N	N	719	N	N
7	20240628	110949	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21850	-100	5	-0.46	5367619850	245344	18.67	22200	22250	21550	28500	15400	21950	21877.91	8.73	-14946	23883	22916	22233	21266	20583	22575	20925	135	6550	500	15360	50	1	27028437	5906	3.74	0.67	12	0.91	5837.00	32624.00	29800	20230717	-26.68	13660	20231026	59.96	25000	-12.60	20240207	15570	40.33	20240122	29800	-26.68	20230717	13660	59.96	20231026	3.85	N	200880	500	135 억	2360487	N	N	719	N	N
8	20240628	100945	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21750	-200	5	-0.91	3933245700	179167	13.64	22200	22250	21600	28500	15400	21950	21952.96	8.73	-20554	23883	22916	22233	21266	20583	22575	20925	135	6550	500	15360	50	1	27028437	5879	3.73	0.67	12	0.66	5837.00	32624.00	29800	20230717	-27.01	13660	20231026	59.22	25000	-13.00	20240207	15570	39.69	20240122	29800	-27.01	20230717	13660	59.22	20231026	3.85	N	200880	500	135 억	2360487	N	N	719	N	N
9	20240628	090948	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21900	-50	5	-0.23	1724517850	78673	5.99	22200	22200	21600	28500	15400	21950	21920.05	8.73	-37	23883	22916	22233	21266	20583	22575	20925	135	6550	500	15360	50	1	27028437	5919	3.75	0.67	12	0.29	5837.00	32624.00	29800	20230717	-26.51	13660	20231026	60.32	25000	-12.40	20240207	15570	40.66	20240122	29800	-26.51	20230717	13660	60.32	20231026	3.85	N	200880	500	135 억	2360487	N	N	719	N	N
10	20240627	160940	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21950	-150	5	-0.68	28884251000	1289162	155.32	22100	23200	21550	28700	15500	22100	22406.08	8.73	15662	22833	22466	21783	21416	20733	22650	21600	135	6600	500	15470	50	1	27028437	5933	3.76	0.67	12	4.77	5837.00	32624.00	29800	20230717	-26.34	13660	20231026	60.69	25000	-12.20	20240207	15570	40.98	20240122	29800	-26.34	20230717	13660	60.69	20231026	4.13	N	200880	500	135 억	2358342	N	N	719	N	N
11	20240627	150947	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21900	-200	5	-0.90	27808135150	1240093	149.41	22100	23200	21550	28700	15500	22100	22424.24	8.73	2103	22833	22466	21783	21416	20733	22650	21600	135	6600	500	15470	50	1	27028437	5919	3.75	0.67	12	4.59	5837.00	32624.00	29800	20230717	-26.51	13660	20231026	60.32	25000	-12.40	20240207	15570	40.66	20240122	29800	-26.51	20230717	13660	60.32	20231026	4.13	N	200880	500	135 억	2358342	N	N	1258	N	N
12	20240627	140944	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22150	50	2	0.23	25551768850	1137857	137.09	22100	23200	21550	28700	15500	22100	22456.05	8.73	-2000	22833	22466	21783	21416	20733	22650	21600	135	6600	500	15470	50	1	27028437	5987	3.79	0.68	12	4.21	5837.00	32624.00	29800	20230717	-25.67	13660	20231026	62.15	25000	-11.40	20240207	15570	42.26	20240122	29800	-25.67	20230717	13660	62.15	20231026	4.13	N	200880	500	135 억	2358342	N	N	1258	N	N
13	20240627	130944	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22300	200	2	0.90	23975511300	1067042	128.56	22100	23200	21550	28700	15500	22100	22469.14	8.73	-2953	22833	22466	21783	21416	20733	22650	21600	135	6600	500	15470	50	1	27028437	6027	3.82	0.68	12	3.95	5837.00	32624.00	29800	20230717	-25.17	13660	20231026	63.25	25000	-10.80	20240207	15570	43.22	20240122	29800	-25.17	20230717	13660	63.25	20231026	4.13	N	200880	500	135 억	2358342	N	N	1258	N	N
14	20240627	120947	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22400	300	2	1.36	22261952950	990427	119.33	22100	23200	21550	28700	15500	22100	22477.13	8.73	123	22833	22466	21783	21416	20733	22650	21600	135	6600	500	15470	50	1	27028437	6054	3.84	0.69	12	3.66	5837.00	32624.00	29800	20230717	-24.83	13660	20231026	63.98	25000	-10.40	20240207	15570	43.87	20240122	29800	-24.83	20230717	13660	63.98	20231026	4.13	N	200880	500	135 억	2358342	N	N	1258	N	N
15	20240627	110946	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	23050	950	2	4.30	16979136700	757038	91.21	22100	23200	21550	28700	15500	22100	22428.39	8.73	33027	22833	22466	21783	21416	20733	22650	21600	135	6600	500	15470	50	1	27028437	6230	3.95	0.71	12	2.80	5837.00	32624.00	29800	20230717	-22.65	13660	20231026	68.74	25000	-7.80	20240207	15570	48.04	20240122	29800	-22.65	20230717	13660	68.74	20231026	4.13	N	200880	500	135 억	2358342	N	N	1258	N	N
16	20240627	100946	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22500	400	2	1.81	8005994500	362104	43.63	22100	22550	21550	28700	15500	22100	22109.66	8.73	6352	22833	22466	21783	21416	20733	22650	21600	135	6600	500	15470	50	1	27028437	6081	3.85	0.69	12	1.34	5837.00	32624.00	29800	20230717	-24.50	13660	20231026	64.71	25000	-10.00	20240207	15570	44.51	20240122	29800	-24.50	20230717	13660	64.71	20231026	4.13	N	200880	500	135 억	2358342	N	N	1258	N	N
17	20240627	090945	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21900	-200	5	-0.90	2635023450	119031	14.34	22100	22400	21800	28700	15500	22100	22137.29	8.73	-5888	22833	22466	21783	21416	20733	22650	21600	135	6600	500	15470	50	1	27028437	5919	3.75	0.67	12	0.44	5837.00	32624.00	29800	20230717	-26.51	13660	20231026	60.32	25000	-12.40	20240207	15570	40.66	20240122	29800	-26.51	20230717	13660	60.32	20231026	4.13	N	200880	500	135 억	2358342	N	N	1258	N	N
18	20240626	160941	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22100	550	2	2.55	17534253550	809714	32.68	21350	22150	21100	28000	15100	21550	21655.05	9.01	-83587	23450	22500	21500	20550	19550	22975	21025	135	6450	500	15080	50	1	27028437	5973	3.79	0.68	12	3.00	5837.00	32624.00	29800	20230717	-25.84	13660	20231026	61.79	25000	-11.60	20240207	15570	41.94	20240122	29800	-25.84	20230717	13660	61.79	20231026	4.13	N	200880	500	135 억	2435336	N	N	1258	N	N
19	20240626	150945	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22050	500	2	2.32	15903722850	735851	29.70	21350	22050	21100	28000	15100	21550	21613.10	9.01	-71924	23450	22500	21500	20550	19550	22975	21025	135	6450	500	15080	50	1	27028437	5960	3.78	0.68	12	2.72	5837.00	32624.00	29800	20230717	-26.01	13660	20231026	61.42	25000	-11.80	20240207	15570	41.62	20240122	29800	-26.01	20230717	13660	61.42	20231026	4.13	N	200880	500	135 억	2435336	N	N	1311	N	N
20	20240626	140942	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21800	250	2	1.16	12320817450	572699	23.11	21350	21900	21100	28000	15100	21550	21513.30	9.01	-56765	23450	22500	21500	20550	19550	22975	21025	135	6450	500	15080	50	1	27028437	5892	3.73	0.67	12	2.12	5837.00	32624.00	29800	20230717	-26.85	13660	20231026	59.59	25000	-12.80	20240207	15570	40.01	20240122	29800	-26.85	20230717	13660	59.59	20231026	4.13	N	200880	500	135 억	2435336	N	N	1311	N	N
21	20240626	130944	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21550	0	3	0.00	10560640350	491757	19.85	21350	21750	21100	28000	15100	21550	21474.60	9.01	-44206	23450	22500	21500	20550	19550	22975	21025	135	6450	500	15080	50	1	27028437	5825	3.69	0.66	12	1.82	5837.00	32624.00	29800	20230717	-27.68	13660	20231026	57.76	25000	-13.80	20240207	15570	38.41	20240122	29800	-27.68	20230717	13660	57.76	20231026	4.13	N	200880	500	135 억	2435336	N	N	1311	N	N
22	20240626	120943	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21600	50	2	0.23	9084193250	423479	17.09	21350	21750	21100	28000	15100	21550	21450.23	9.01	-41263	23450	22500	21500	20550	19550	22975	21025	135	6450	500	15080	50	1	27028437	5838	3.70	0.66	12	1.57	5837.00	32624.00	29800	20230717	-27.52	13660	20231026	58.13	25000	-13.60	20240207	15570	38.73	20240122	29800	-27.52	20230717	13660	58.13	20231026	4.13	N	200880	500	135 억	2435336	N	N	1311	N	N
23	20240626	110944	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21300	-250	5	-1.16	7219095400	336026	13.56	21350	21750	21250	28000	15100	21550	21482.80	9.01	-53873	23450	22500	21500	20550	19550	22975	21025	135	6450	500	15080	50	1	27028437	5757	3.65	0.65	12	1.24	5837.00	32624.00	29800	20230717	-28.52	13660	20231026	55.93	25000	-14.80	20240207	15570	36.80	20240122	29800	-28.52	20230717	13660	55.93	20231026	4.13	N	200880	500	135 억	2435336	N	N	1311	N	N
24	20240626	100941	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21350	-200	5	-0.93	5943250350	276282	11.15	21350	21750	21250	28000	15100	21550	21510.87	9.01	-50058	23450	22500	21500	20550	19550	22975	21025	135	6450	500	15080	50	1	27028437	5771	3.66	0.65	12	1.02	5837.00	32624.00	29800	20230717	-28.36	13660	20231026	56.30	25000	-14.60	20240207	15570	37.12	20240122	29800	-28.36	20230717	13660	56.30	20231026	4.13	N	200880	500	135 억	2435336	N	N	1311	N	N
25	20240626	090944	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21500	-50	5	-0.23	1769708750	82662	3.34	21350	21550	21250	28000	15100	21550	21400.47	9.01	-3722	23450	22500	21500	20550	19550	22975	21025	135	6450	500	15080	50	1	27028437	5811	3.68	0.66	12	0.31	5837.00	32624.00	29800	20230717	-27.85	13660	20231026	57.39	25000	-14.00	20240207	15570	38.09	20240122	29800	-27.85	20230717	13660	57.39	20231026	4.13	N	200880	500	135 억	2435336	N	N	1311	N	N
26	20240625	160941	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21550	1100	2	5.38	53391905200	2456442	579.45	20600	22450	20500	26550	14350	20450	21736.55	8.72	102102	21583	21016	20533	19966	19483	21300	20250	135	6100	500	14310	50	1	27028437	5825	3.69	0.66	12	9.09	5837.00	32624.00	29800	20230717	-27.68	13660	20231026	57.76	25000	-13.80	20240207	15570	38.41	20240122	29800	-27.68	20230717	13660	57.76	20231026	4.31	N	200880	500	135 억	2358091	N	N	1311	N	N
27	20240625	150939	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21350	900	2	4.40	51518516750	2369112	558.85	20600	22450	20500	26550	14350	20450	21745.92	8.72	99895	21583	21016	20533	19966	19483	21300	20250	135	6100	500	14310	50	1	27028437	5771	3.66	0.65	12	8.77	5837.00	32624.00	29800	20230717	-28.36	13660	20231026	56.30	25000	-14.60	20240207	15570	37.12	20240122	29800	-28.36	20230717	13660	56.30	20231026	4.31	N	200880	500	135 억	2358091	N	N	35	N	N
28	20240625	140942	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21700	1250	2	6.11	48037755450	2207171	520.65	20600	22450	20500	26550	14350	20450	21764.41	8.72	130243	21583	21016	20533	19966	19483	21300	20250	135	6100	500	14310	50	1	27028437	5865	3.72	0.67	12	8.17	5837.00	32624.00	29800	20230717	-27.18	13660	20231026	58.86	25000	-13.20	20240207	15570	39.37	20240122	29800	-27.18	20230717	13660	58.86	20231026	4.31	N	200880	500	135 억	2358091	N	N	35	N	N
29	20240625	130942	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21950	1500	2	7.33	44340133200	2037676	480.67	20600	22450	20500	26550	14350	20450	21760.16	8.72	119918	21583	21016	20533	19966	19483	21300	20250	135	6100	500	14310	50	1	27028437	5933	3.76	0.67	12	7.54	5837.00	32624.00	29800	20230717	-26.34	13660	20231026	60.69	25000	-12.20	20240207	15570	40.98	20240122	29800	-26.34	20230717	13660	60.69	20231026	4.31	N	200880	500	135 억	2358091	N	N	35	N	N
30	20240625	120945	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21850	1400	2	6.85	41566342250	1910393	450.64	20600	22450	20500	26550	14350	20450	21758.01	8.72	123294	21583	21016	20533	19966	19483	21300	20250	135	6100	500	14310	50	1	27028437	5906	3.74	0.67	12	7.07	5837.00	32624.00	29800	20230717	-26.68	13660	20231026	59.96	25000	-12.60	20240207	15570	40.33	20240122	29800	-26.68	20230717	13660	59.96	20231026	4.31	N	200880	500	135 억	2358091	N	N	35	N	N
31	20240625	110943	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	22150	1700	2	8.31	34640194700	1595454	376.35	20600	22450	20500	26550	14350	20450	21711.82	8.72	105953	21583	21016	20533	19966	19483	21300	20250	135	6100	500	14310	50	1	27028437	5987	3.79	0.68	12	5.90	5837.00	32624.00	29800	20230717	-25.67	13660	20231026	62.15	25000	-11.40	20240207	15570	42.26	20240122	29800	-25.67	20230717	13660	62.15	20231026	4.31	N	200880	500	135 억	2358091	N	N	35	N	N
32	20240625	100941	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21350	900	2	4.40	11690690550	553121	130.48	20600	21500	20500	26550	14350	20450	21135.88	8.72	39662	21583	21016	20533	19966	19483	21300	20250	135	6100	500	14310	50	1	27028437	5771	3.66	0.65	12	2.05	5837.00	32624.00	29800	20230717	-28.36	13660	20231026	56.30	25000	-14.60	20240207	15570	37.12	20240122	29800	-28.36	20230717	13660	56.30	20231026	4.31	N	200880	500	135 억	2358091	N	N	35	N	N
33	20240625	090941	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20650	200	2	0.98	1033245250	49933	11.78	20600	20850	20500	26550	14350	20450	20692.68	8.72	3054	21583	21016	20533	19966	19483	21300	20250	135	6100	500	14310	50	1	27028437	5581	3.54	0.63	12	0.18	5837.00	32624.00	29800	20230717	-30.70	13660	20231026	51.17	25000	-17.40	20240207	15570	32.63	20240122	29800	-30.70	20230717	13660	51.17	20231026	4.31	N	200880	500	135 억	2358091	N	N	35	N	N
34	20240624	160938	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20450	-50	5	-0.24	8637254300	420597	37.94	20300	21100	20050	26650	14350	20500	20535.77	8.83	-27548	22733	21616	20683	19566	18633	21150	19100	135	6150	500	14350	50	1	27028437	5527	3.50	0.63	12	1.56	5837.00	32624.00	29800	20230717	-31.38	13660	20231026	49.71	25000	-18.20	20240207	15570	31.34	20240122	29800	-31.38	20230717	13660	49.71	20231026	4.34	N	200880	500	135 억	2385410	N	N	35	N	N
35	20240624	150938	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20350	-150	5	-0.73	7937074150	386381	34.85	20300	21100	20050	26650	14350	20500	20542.10	8.83	-13780	22733	21616	20683	19566	18633	21150	19100	135	6150	500	14350	50	1	27028437	5500	3.49	0.62	12	1.43	5837.00	32624.00	29800	20230717	-31.71	13660	20231026	48.98	25000	-18.60	20240207	15570	30.70	20240122	29800	-31.71	20230717	13660	48.98	20231026	4.34	N	200880	500	135 억	2385410	N	N	932	N	N
36	20240624	140939	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20250	-250	5	-1.22	6858906000	333111	30.04	20300	21100	20200	26650	14350	20500	20590.47	8.83	67	22733	21616	20683	19566	18633	21150	19100	135	6150	500	14350	50	1	27028437	5473	3.47	0.62	12	1.23	5837.00	32624.00	29800	20230717	-32.05	13660	20231026	48.24	25000	-19.00	20240207	15570	30.06	20240122	29800	-32.05	20230717	13660	48.24	20231026	4.34	N	200880	500	135 억	2385410	N	N	932	N	N
37	20240624	130937	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20350	-150	5	-0.73	6306553800	305855	27.59	20300	21100	20200	26650	14350	20500	20619.45	8.83	4762	22733	21616	20683	19566	18633	21150	19100	135	6150	500	14350	50	1	27028437	5500	3.49	0.62	12	1.13	5837.00	32624.00	29800	20230717	-31.71	13660	20231026	48.98	25000	-18.60	20240207	15570	30.70	20240122	29800	-31.71	20230717	13660	48.98	20231026	4.34	N	200880	500	135 억	2385410	N	N	932	N	N
38	20240624	120938	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20450	-50	5	-0.24	5855981600	283810	25.60	20300	21100	20200	26650	14350	20500	20633.48	8.83	9805	22733	21616	20683	19566	18633	21150	19100	135	6150	500	14350	50	1	27028437	5527	3.50	0.63	12	1.05	5837.00	32624.00	29800	20230717	-31.38	13660	20231026	49.71	25000	-18.20	20240207	15570	31.34	20240122	29800	-31.38	20230717	13660	49.71	20231026	4.34	N	200880	500	135 억	2385410	N	N	932	N	N
39	20240624	110940	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20500	0	3	0.00	5257084450	254495	22.95	20300	21100	20200	26650	14350	20500	20656.96	8.83	13629	22733	21616	20683	19566	18633	21150	19100	135	6150	500	14350	50	1	27028437	5541	3.51	0.63	12	0.94	5837.00	32624.00	29800	20230717	-31.21	13660	20231026	50.07	25000	-18.00	20240207	15570	31.66	20240122	29800	-31.21	20230717	13660	50.07	20231026	4.34	N	200880	500	135 억	2385410	N	N	932	N	N
40	20240624	100938	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20700	200	2	0.98	4128548050	199543	18.00	20300	21100	20200	26650	14350	20500	20690.07	8.83	7351	22733	21616	20683	19566	18633	21150	19100	135	6150	500	14350	50	1	27028437	5595	3.55	0.63	12	0.74	5837.00	32624.00	29800	20230717	-30.54	13660	20231026	51.54	25000	-17.20	20240207	15570	32.95	20240122	29800	-30.54	20230717	13660	51.54	20231026	4.34	N	200880	500	135 억	2385410	N	N	932	N	N
41	20240624	090938	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20250	-250	5	-1.22	736709400	36209	3.27	20300	20600	20200	26650	14350	20500	20345.78	8.83	6961	22733	21616	20683	19566	18633	21150	19100	135	6150	500	14350	50	1	27028437	5473	3.47	0.62	12	0.13	5837.00	32624.00	29800	20230717	-32.05	13660	20231026	48.24	25000	-19.00	20240207	15570	30.06	20240122	29800	-32.05	20230717	13660	48.24	20231026	4.34	N	200880	500	135 억	2385410	N	N	932	N	N
42	20240621	160907	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20500	-500	5	-2.38	22526477970	1097362	127.77	21600	21800	19750	27300	14700	21000	20527.92	8.83	-4236	22033	21516	21183	20666	20333	21350	20500	135	6300	500	14700	50	1	27028437	5541	3.51	0.63	12	4.06	5837.00	32624.00	29800	20230717	-31.21	13660	20231026	50.07	25000	-18.00	20240207	15570	31.66	20240122	29800	-31.21	20230717	13660	50.07	20231026	4.15	N	200880	500	135 억	2387886	N	N	932	N	N
43	20240621	150908	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20500	-500	5	-2.38	21829348370	1063266	123.80	21600	21800	19750	27300	14700	21000	20530.47	8.83	-11818	22033	21516	21183	20666	20333	21350	20500	135	6300	500	14700	50	1	27028437	5541	3.51	0.63	12	3.93	5837.00	32624.00	29800	20230717	-31.21	13660	20231026	50.07	25000	-18.00	20240207	15570	31.66	20240122	29800	-31.21	20230717	13660	50.07	20231026	4.15	N	200880	500	135 억	2387886	N	N	1963	N	N
44	20240621	140906	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20700	-300	5	-1.43	19883184920	968823	112.80	21600	21800	19750	27300	14700	21000	20523.03	8.83	1294	22033	21516	21183	20666	20333	21350	20500	135	6300	500	14700	50	1	27028437	5595	3.55	0.63	12	3.58	5837.00	32624.00	29800	20230717	-30.54	13660	20231026	51.54	25000	-17.20	20240207	15570	32.95	20240122	29800	-30.54	20230717	13660	51.54	20231026	4.15	N	200880	500	135 억	2387886	N	N	1963	N	N
45	20240621	130907	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20300	-700	5	-3.33	18085630870	881264	102.61	21600	21800	19750	27300	14700	21000	20522.38	8.83	-13668	22033	21516	21183	20666	20333	21350	20500	135	6300	500	14700	50	1	27028437	5487	3.48	0.62	12	3.26	5837.00	32624.00	29800	20230717	-31.88	13660	20231026	48.61	25000	-18.80	20240207	15570	30.38	20240122	29800	-31.88	20230717	13660	48.61	20231026	4.15	N	200880	500	135 억	2387886	N	N	1963	N	N
46	20240621	120910	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20200	-800	5	-3.81	16186455120	788169	91.77	21600	21800	19750	27300	14700	21000	20536.78	8.83	-5762	22033	21516	21183	20666	20333	21350	20500	135	6300	500	14700	50	1	27028437	5460	3.46	0.62	12	2.92	5837.00	32624.00	29800	20230717	-32.21	13660	20231026	47.88	25000	-19.20	20240207	15570	29.74	20240122	29800	-32.21	20230717	13660	47.88	20231026	4.15	N	200880	500	135 억	2387886	N	N	1963	N	N
47	20240621	110907	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20050	-950	5	-4.52	15327752410	745484	86.80	21600	21800	19750	27300	14700	21000	20560.81	8.83	-11560	22033	21516	21183	20666	20333	21350	20500	135	6300	500	14700	50	1	27028437	5419	3.43	0.61	12	2.76	5837.00	32624.00	29800	20230717	-32.72	13660	20231026	46.78	25000	-19.80	20240207	15570	28.77	20240122	29800	-32.72	20230717	13660	46.78	20231026	4.15	N	200880	500	135 억	2387886	N	N	1963	N	N
48	20240621	100905	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20050	-950	5	-4.52	12764865060	616936	71.83	21600	21800	19900	27300	14700	21000	20690.74	8.83	4047	22033	21516	21183	20666	20333	21350	20500	135	6300	500	14700	50	1	27028437	5419	3.43	0.61	12	2.28	5837.00	32624.00	29800	20230717	-32.72	13660	20231026	46.78	25000	-19.80	20240207	15570	28.77	20240122	29800	-32.72	20230717	13660	46.78	20231026	4.15	N	200880	500	135 억	2387886	N	N	1963	N	N
49	20240621	090910	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21050	50	2	0.24	4699952150	218704	25.46	21600	21800	21000	27300	14700	21000	21490.01	8.83	-46723	22033	21516	21183	20666	20333	21350	20500	135	6300	500	14700	50	1	27028437	5689	3.61	0.65	12	0.81	5837.00	32624.00	29800	20230717	-29.36	13660	20231026	54.10	25000	-15.80	20240207	15570	35.20	20240122	29800	-29.36	20230717	13660	54.10	20231026	4.15	N	200880	500	135 억	2387886	N	N	1963	N	N
50	20240620	160903	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21000	0	3	0.00	17901376750	844391	37.08	21250	21700	20850	27300	14700	21000	21201.76	9.11	-74263	22933	21966	20983	20016	19033	22450	20500	135	6300	500	14700	50	1	27028437	5676	3.60	0.64	12	3.12	5837.00	32624.00	29800	20230717	-29.53	13660	20231026	53.73	25000	-16.00	20240207	15570	34.87	20240122	29800	-29.53	20230717	13660	53.73	20231026	4.12	N	200880	500	135 억	2461861	N	N	1963	N	N
51	20240620	150904	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21000	0	3	0.00	16828032350	793340	34.84	21250	21700	20850	27300	14700	21000	21212.54	9.11	-69370	22933	21966	20983	20016	19033	22450	20500	135	6300	500	14700	50	1	27028437	5676	3.60	0.64	12	2.94	5837.00	32624.00	29800	20230717	-29.53	13660	20231026	53.73	25000	-16.00	20240207	15570	34.87	20240122	29800	-29.53	20230717	13660	53.73	20231026	4.12	N	200880	500	135 억	2461861	N	N	2133	N	N
52	20240620	140904	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21150	150	2	0.71	15485785150	729492	32.03	21250	21700	20850	27300	14700	21000	21229.24	9.11	-61418	22933	21966	20983	20016	19033	22450	20500	135	6300	500	14700	50	1	27028437	5717	3.62	0.65	12	2.70	5837.00	32624.00	29800	20230717	-29.03	13660	20231026	54.83	25000	-15.40	20240207	15570	35.84	20240122	29800	-29.03	20230717	13660	54.83	20231026	4.12	N	200880	500	135 억	2461861	N	N	2133	N	N
53	20240620	130904	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20950	-50	5	-0.24	14453745500	680618	29.89	21250	21700	20850	27300	14700	21000	21237.39	9.11	-57243	22933	21966	20983	20016	19033	22450	20500	135	6300	500	14700	50	1	27028437	5662	3.59	0.64	12	2.52	5837.00	32624.00	29800	20230717	-29.70	13660	20231026	53.37	25000	-16.20	20240207	15570	34.55	20240122	29800	-29.70	20230717	13660	53.37	20231026	4.12	N	200880	500	135 억	2461861	N	N	2133	N	N
54	20240620	120903	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21150	150	2	0.71	13044097100	613540	26.94	21250	21700	20850	27300	14700	21000	21261.83	9.11	-47774	22933	21966	20983	20016	19033	22450	20500	135	6300	500	14700	50	1	27028437	5717	3.62	0.65	12	2.27	5837.00	32624.00	29800	20230717	-29.03	13660	20231026	54.83	25000	-15.40	20240207	15570	35.84	20240122	29800	-29.03	20230717	13660	54.83	20231026	4.12	N	200880	500	135 억	2461861	N	N	2133	N	N
55	20240620	110906	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21350	350	2	1.67	11714162150	550623	24.18	21250	21700	20850	27300	14700	21000	21276.08	9.11	-33690	22933	21966	20983	20016	19033	22450	20500	135	6300	500	14700	50	1	27028437	5771	3.66	0.65	12	2.04	5837.00	32624.00	29800	20230717	-28.36	13660	20231026	56.30	25000	-14.60	20240207	15570	37.12	20240122	29800	-28.36	20230717	13660	56.30	20231026	4.12	N	200880	500	135 억	2461861	N	N	2133	N	N
56	20240620	100903	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21100	100	2	0.48	10373710950	487552	21.41	21250	21700	20850	27300	14700	21000	21279.08	9.11	-36958	22933	21966	20983	20016	19033	22450	20500	135	6300	500	14700	50	1	27028437	5703	3.61	0.65	12	1.80	5837.00	32624.00	29800	20230717	-29.19	13660	20231026	54.47	25000	-15.60	20240207	15570	35.52	20240122	29800	-29.19	20230717	13660	54.47	20231026	4.12	N	200880	500	135 억	2461861	N	N	2133	N	N
57	20240620	090909	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21000	0	3	0.00	2498366700	118513	5.20	21250	21350	20850	27300	14700	21000	21083.33	9.11	-15165	22933	21966	20983	20016	19033	22450	20500	135	6300	500	14700	50	1	27028437	5676	3.60	0.64	12	0.44	5837.00	32624.00	29800	20230717	-29.53	13660	20231026	53.73	25000	-16.00	20240207	15570	34.87	20240122	29800	-29.53	20230717	13660	53.73	20231026	4.12	N	200880	500	135 억	2461861	N	N	2133	N	N
58	20240619	160900	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21000	600	2	2.94	48049745250	2260832	164.41	20450	21950	20000	26500	14300	20400	21253.80	9.00	24312	21633	21016	20633	20016	19633	20825	19825	135	6100	500	14280	50	1	27028437	5676	3.60	0.64	12	8.36	5837.00	32624.00	29800	20230717	-29.53	13660	20231026	53.73	25000	-16.00	20240207	15570	34.87	20240122	29800	-29.53	20230717	13660	53.73	20231026	4.27	N	200880	500	135 억	2433597	N	N	2133	N	N
59	20240619	150859	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20850	450	2	2.21	46985465850	2210061	160.72	20450	21950	20000	26500	14300	20400	21259.80	9.00	22966	21633	21016	20633	20016	19633	20825	19825	135	6100	500	14280	50	1	27028437	5635	3.57	0.64	12	8.18	5837.00	32624.00	29800	20230717	-30.03	13660	20231026	52.64	25000	-16.60	20240207	15570	33.91	20240122	29800	-30.03	20230717	13660	52.64	20231026	4.27	N	200880	500	135 억	2433597	N	N	2117	N	N
60	20240619	140907	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21100	700	2	3.43	44571370900	2095260	152.37	20450	21950	20000	26500	14300	20400	21272.48	9.00	50350	21633	21016	20633	20016	19633	20825	19825	135	6100	500	14280	50	1	27028437	5703	3.61	0.65	12	7.75	5837.00	32624.00	29800	20230717	-29.19	13660	20231026	54.47	25000	-15.60	20240207	15570	35.52	20240122	29800	-29.19	20230717	13660	54.47	20231026	4.27	N	200880	500	135 억	2433597	N	N	2117	N	N
61	20240619	130856	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20950	550	2	2.70	43049668000	2022324	147.07	20450	21950	20000	26500	14300	20400	21287.23	9.00	44114	21633	21016	20633	20016	19633	20825	19825	135	6100	500	14280	50	1	27028437	5662	3.59	0.64	12	7.48	5837.00	32624.00	29800	20230717	-29.70	13660	20231026	53.37	25000	-16.20	20240207	15570	34.55	20240122	29800	-29.70	20230717	13660	53.37	20231026	4.27	N	200880	500	135 억	2433597	N	N	2117	N	N
62	20240619	120858	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20800	400	2	1.96	41450117800	1945585	141.49	20450	21950	20000	26500	14300	20400	21304.71	9.00	32008	21633	21016	20633	20016	19633	20825	19825	135	6100	500	14280	50	1	27028437	5622	3.56	0.64	12	7.20	5837.00	32624.00	29800	20230717	-30.20	13660	20231026	52.27	25000	-16.80	20240207	15570	33.59	20240122	29800	-30.20	20230717	13660	52.27	20231026	4.27	N	200880	500	135 억	2433597	N	N	2117	N	N
63	20240619	110901	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21050	650	2	3.19	37953344600	1779465	129.41	20450	21950	20000	26500	14300	20400	21328.51	9.00	41892	21633	21016	20633	20016	19633	20825	19825	135	6100	500	14280	50	1	27028437	5689	3.61	0.65	12	6.58	5837.00	32624.00	29800	20230717	-29.36	13660	20231026	54.10	25000	-15.80	20240207	15570	35.20	20240122	29800	-29.36	20230717	13660	54.10	20231026	4.27	N	200880	500	135 억	2433597	N	N	2117	N	N
64	20240619	100902	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21750	1350	2	6.62	23118124900	1087822	79.11	20450	21950	20000	26500	14300	20400	21251.75	9.00	-38837	21633	21016	20633	20016	19633	20825	19825	135	6100	500	14280	50	1	27028437	5879	3.73	0.67	12	4.02	5837.00	32624.00	29800	20230717	-27.01	13660	20231026	59.22	25000	-13.00	20240207	15570	39.69	20240122	29800	-27.01	20230717	13660	59.22	20231026	4.27	N	200880	500	135 억	2433597	N	N	2117	N	N
65	20240619	090907	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20250	-150	5	-0.74	1965280200	97178	7.07	20450	20550	20000	26500	14300	20400	20223.51	9.00	-15213	21633	21016	20633	20016	19633	20825	19825	135	6100	500	14280	50	1	27028437	5473	3.47	0.62	12	0.36	5837.00	32624.00	29800	20230717	-32.05	13660	20231026	48.24	25000	-19.00	20240207	15570	30.06	20240122	29800	-32.05	20230717	13660	48.24	20231026	4.27	N	200880	500	135 억	2433597	N	N	2117	N	N
66	20240618	160856	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20400	-500	5	-2.39	28250192850	1359568	22.23	21000	21250	20250	27150	14650	20900	20779.49	9.19	-50910	22466	21682	20616	19832	18766	22075	20225	135	6250	500	14630	50	1	27028437	5514	3.49	0.63	12	5.03	5837.00	32624.00	29800	20230717	-31.54	13660	20231026	49.34	25000	-18.40	20240207	15570	31.02	20240122	29800	-31.54	20230717	13660	49.34	20231026	4.41	N	200880	500	135 억	2483873	N	N	2117	N	N
67	20240618	150854	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20350	-550	5	-2.63	27369280350	1316392	21.52	21000	21250	20250	27150	14650	20900	20791.12	9.19	-47482	22466	21682	20616	19832	18766	22075	20225	135	6250	500	14630	50	1	27028437	5500	3.49	0.62	12	4.87	5837.00	32624.00	29800	20230717	-31.71	13660	20231026	48.98	25000	-18.60	20240207	15570	30.70	20240122	29800	-31.71	20230717	13660	48.98	20231026	4.41	N	200880	500	135 억	2483873	N	N	1543	N	N
68	20240618	140857	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20500	-400	5	-1.91	25786489250	1238740	20.25	21000	21250	20300	27150	14650	20900	20816.70	9.19	-44741	22466	21682	20616	19832	18766	22075	20225	135	6250	500	14630	50	1	27028437	5541	3.51	0.63	12	4.58	5837.00	32624.00	29800	20230717	-31.21	13660	20231026	50.07	25000	-18.00	20240207	15570	31.66	20240122	29800	-31.21	20230717	13660	50.07	20231026	4.41	N	200880	500	135 억	2483873	N	N	1543	N	N
69	20240618	130859	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20450	-450	5	-2.15	23836641800	1143227	18.69	21000	21250	20450	27150	14650	20900	20850.31	9.19	-46927	22466	21682	20616	19832	18766	22075	20225	135	6250	500	14630	50	1	27028437	5527	3.50	0.63	12	4.23	5837.00	32624.00	29800	20230717	-31.38	13660	20231026	49.71	25000	-18.20	20240207	15570	31.34	20240122	29800	-31.38	20230717	13660	49.71	20231026	4.41	N	200880	500	135 억	2483873	N	N	1543	N	N
70	20240618	120858	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20550	-350	5	-1.67	22540829800	1080195	17.66	21000	21250	20450	27150	14650	20900	20867.37	9.19	-39055	22466	21682	20616	19832	18766	22075	20225	135	6250	500	14630	50	1	27028437	5554	3.52	0.63	12	4.00	5837.00	32624.00	29800	20230717	-31.04	13660	20231026	50.44	25000	-17.80	20240207	15570	31.98	20240122	29800	-31.04	20230717	13660	50.44	20231026	4.41	N	200880	500	135 억	2483873	N	N	1543	N	N
71	20240618	110856	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20750	-150	5	-0.72	20001787600	956956	15.65	21000	21250	20550	27150	14650	20900	20901.47	9.19	-50689	22466	21682	20616	19832	18766	22075	20225	135	6250	500	14630	50	1	27028437	5608	3.55	0.64	12	3.54	5837.00	32624.00	29800	20230717	-30.37	13660	20231026	51.90	25000	-17.00	20240207	15570	33.27	20240122	29800	-30.37	20230717	13660	51.90	20231026	4.41	N	200880	500	135 억	2483873	N	N	1543	N	N
72	20240618	100855	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20700	-200	5	-0.96	17436405300	833237	13.62	21000	21250	20550	27150	14650	20900	20926.11	9.19	-61374	22466	21682	20616	19832	18766	22075	20225	135	6250	500	14630	50	1	27028437	5595	3.55	0.63	12	3.08	5837.00	32624.00	29800	20230717	-30.54	13660	20231026	51.54	25000	-17.20	20240207	15570	32.95	20240122	29800	-30.54	20230717	13660	51.54	20231026	4.41	N	200880	500	135 억	2483873	N	N	1543	N	N
73	20240618	090904	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20900	0	3	0.00	6671219350	318555	5.21	21000	21150	20650	27150	14650	20900	20942.15	9.19	-35176	22466	21682	20616	19832	18766	22075	20225	135	6250	500	14630	50	1	27028437	5649	3.58	0.64	12	1.18	5837.00	32624.00	29800	20230717	-29.87	13660	20231026	53.00	25000	-16.40	20240207	15570	34.23	20240122	29800	-29.87	20230717	13660	53.00	20231026	4.41	N	200880	500	135 억	2483873	N	N	1543	N	N
74	20240617	160849	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20900	2250	2	12.06	124899914230	6071496	648.15	19660	21400	19550	24200	13060	18650	20571.43	9.19	12532	19770	19210	18780	18220	17790	18995	18005	135	5550	500	13050	50	1	27028437	5649	3.58	0.64	12	22.46	5837.00	32624.00	29800	20230717	-29.87	13660	20231026	53.00	25000	-16.40	20240207	15570	34.23	20240122	29800	-29.87	20230717	13660	53.00	20231026	4.63	N	200880	500	135 억	2485145	N	N	1543	N	N
75	20240617	150856	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20850	2200	2	11.80	120696087230	5870836	626.72	19660	21400	19550	24200	13060	18650	20558.59	9.19	12894	19770	19210	18780	18220	17790	18995	18005	135	5550	500	13050	50	1	27028437	5635	3.57	0.64	12	21.72	5837.00	32624.00	29800	20230717	-30.03	13660	20231026	52.64	25000	-16.60	20240207	15570	33.91	20240122	29800	-30.03	20230717	13660	52.64	20231026	4.63	N	200880	500	135 억	2485145	N	N	2201	N	N
76	20240617	140847	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	21000	2350	2	12.60	113743297880	5537618	591.15	19660	21400	19550	24200	13060	18650	20540.12	9.19	21221	19770	19210	18780	18220	17790	18995	18005	135	5550	500	13050	50	1	27028437	5676	3.60	0.64	12	20.49	5837.00	32624.00	29800	20230717	-29.53	13660	20231026	53.73	25000	-16.00	20240207	15570	34.87	20240122	29800	-29.53	20230717	13660	53.73	20231026	4.63	N	200880	500	135 억	2485145	N	N	2201	N	N
77	20240617	130847	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20850	2200	2	11.80	109389548130	5328721	568.85	19660	21400	19550	24200	13060	18650	20528.30	9.19	-969	19770	19210	18780	18220	17790	18995	18005	135	5550	500	13050	50	1	27028437	5635	3.57	0.64	12	19.72	5837.00	32624.00	29800	20230717	-30.03	13660	20231026	52.64	25000	-16.60	20240207	15570	33.91	20240122	29800	-30.03	20230717	13660	52.64	20231026	4.63	N	200880	500	135 억	2485145	N	N	2201	N	N
78	20240617	120847	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20750	2100	2	11.26	104566429280	5096879	544.10	19660	21400	19550	24200	13060	18650	20515.78	9.19	-14757	19770	19210	18780	18220	17790	18995	18005	135	5550	500	13050	50	1	27028437	5608	3.55	0.64	12	18.86	5837.00	32624.00	29800	20230717	-30.37	13660	20231026	51.90	25000	-17.00	20240207	15570	33.27	20240122	29800	-30.37	20230717	13660	51.90	20231026	4.63	N	200880	500	135 억	2485145	N	N	2201	N	N
79	20240617	110841	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20800	2150	2	11.53	88407375030	4327341	461.95	19660	21250	19550	24200	13060	18650	20429.96	9.19	-8434	19770	19210	18780	18220	17790	18995	18005	135	5550	500	13050	50	1	27028437	5622	3.56	0.64	12	16.01	5837.00	32624.00	29800	20230717	-30.20	13660	20231026	52.27	25000	-16.80	20240207	15570	33.59	20240122	29800	-30.20	20230717	13660	52.27	20231026	4.63	N	200880	500	135 억	2485145	N	N	2201	N	N
80	20240617	100841	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	19950	1300	2	6.97	58598434460	2892110	308.74	19660	21100	19550	24200	13060	18650	20261.49	9.19	-106244	19770	19210	18780	18220	17790	18995	18005	135	5550	500	13050	10	1	27028437	5392	3.42	0.61	12	10.70	5837.00	32624.00	29800	20230717	-33.05	13660	20231026	46.05	25000	-20.20	20240207	15570	28.13	20240122	29800	-33.05	20230717	13660	46.05	20231026	4.63	N	200880	500	135 억	2485145	N	N	2201	N	N
81	20240617	090846	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	20800	2150	2	11.53	21180765450	1055723	112.70	19660	20900	19550	24200	13060	18650	20062.82	9.19	37502	19770	19210	18780	18220	17790	18995	18005	135	5550	500	13050	50	1	27028437	5622	3.56	0.64	12	3.91	5837.00	32624.00	29800	20230717	-30.20	13660	20231026	52.27	25000	-16.80	20240207	15570	33.59	20240122	29800	-30.20	20230717	13660	52.27	20231026	4.63	N	200880	500	135 억	2485145	N	N	2201	N	N
82	20240614	160730	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18650	140	2	0.76	17457079630	925379	95.15	18670	19340	18350	24050	12960	18510	18864.97	9.43	-59681	19203	18856	18293	17946	17383	19030	18120	135	5540	500	12950	10	1	27028437	5041	3.20	0.57	12	3.42	5837.00	32624.00	29800	20230717	-37.42	13660	20231026	36.53	25000	-25.40	20240207	15570	19.78	20240122	29800	-37.42	20230717	13660	36.53	20231026	4.90	N	200880	500	135 억	2549335	N	N	2201	N	N
83	20240614	150733	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18690	180	2	0.97	17013376070	901584	92.70	18670	19340	18350	24050	12960	18510	18870.54	9.43	-64601	19203	18856	18293	17946	17383	19030	18120	135	5540	500	12950	10	1	27028437	5052	3.20	0.57	12	3.34	5837.00	32624.00	29800	20230717	-37.28	13660	20231026	36.82	25000	-25.24	20240207	15570	20.04	20240122	29800	-37.28	20230717	13660	36.82	20231026	4.90	N	200880	500	135 억	2549335	N	N	685	N	N
84	20240614	140731	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18850	340	2	1.84	15655482320	829405	85.28	18670	19340	18350	24050	12960	18510	18875.56	9.43	-51513	19203	18856	18293	17946	17383	19030	18120	135	5540	500	12950	10	1	27028437	5095	3.23	0.58	12	3.07	5837.00	32624.00	29800	20230717	-36.74	13660	20231026	37.99	25000	-24.60	20240207	15570	21.07	20240122	29800	-36.74	20230717	13660	37.99	20231026	4.90	N	200880	500	135 억	2549335	N	N	685	N	N
85	20240614	130734	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18560	50	2	0.27	14436990750	763993	78.55	18670	19340	18350	24050	12960	18510	18896.76	9.43	-51438	19203	18856	18293	17946	17383	19030	18120	135	5540	500	12950	10	1	27028437	5016	3.18	0.57	12	2.83	5837.00	32624.00	29800	20230717	-37.72	13660	20231026	35.87	25000	-25.76	20240207	15570	19.20	20240122	29800	-37.72	20230717	13660	35.87	20231026	4.90	N	200880	500	135 억	2549335	N	N	685	N	N
86	20240614	120736	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18760	250	2	1.35	13373588730	707006	72.69	18670	19340	18350	24050	12960	18510	18915.81	9.43	-42123	19203	18856	18293	17946	17383	19030	18120	135	5540	500	12950	10	1	27028437	5071	3.21	0.58	12	2.62	5837.00	32624.00	29800	20230717	-37.05	13660	20231026	37.34	25000	-24.96	20240207	15570	20.49	20240122	29800	-37.05	20230717	13660	37.34	20231026	4.90	N	200880	500	135 억	2549335	N	N	685	N	N
87	20240614	110832	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18970	460	2	2.49	12121681860	640728	65.88	18670	19340	18350	24050	12960	18510	18918.61	9.43	-10618	19203	18856	18293	17946	17383	19030	18120	135	5540	500	12950	10	1	27028437	5127	3.25	0.58	12	2.37	5837.00	32624.00	29800	20230717	-36.34	13660	20231026	38.87	25000	-24.12	20240207	15570	21.84	20240122	29800	-36.34	20230717	13660	38.87	20231026	4.90	N	200880	500	135 억	2549335	N	N	685	N	N
88	20240614	100831	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18900	390	2	2.11	9665377020	511030	52.54	18670	19340	18350	24050	12960	18510	18913.52	9.43	-14919	19203	18856	18293	17946	17383	19030	18120	135	5540	500	12950	10	1	27028437	5108	3.24	0.58	12	1.89	5837.00	32624.00	29800	20230717	-36.58	13660	20231026	38.36	25000	-24.40	20240207	15570	21.39	20240122	29800	-36.58	20230717	13660	38.36	20231026	4.90	N	200880	500	135 억	2549335	N	N	685	N	N
89	20240614	090835	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18450	-60	5	-0.32	1074805990	57943	5.96	18670	18680	18350	24050	12960	18510	18549.37	9.43	-15655	19203	18856	18293	17946	17383	19030	18120	135	5540	500	12950	10	1	27028437	4987	3.16	0.57	12	0.21	5837.00	32624.00	29800	20230717	-38.09	13660	20231026	35.07	25000	-26.20	20240207	15570	18.50	20240122	29800	-38.09	20230717	13660	35.07	20231026	4.90	N	200880	500	135 억	2549335	N	N	685	N	N
90	20240613	160823	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18510	840	2	4.75	17695299720	959593	99.67	17800	18640	17730	22950	12370	17670	18440.28	9.06	110326	19170	18420	17650	16900	16130	18795	17275	135	5280	500	12360	10	1	27028437	5003	3.17	0.57	12	3.55	5837.00	32624.00	29800	20230717	-37.89	13660	20231026	35.51	25000	-25.96	20240207	15570	18.88	20240122	29800	-37.89	20230717	13660	35.51	20231026	4.74	N	200880	500	135 억	2449970	N	N	685	N	N
91	20240613	150837	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18500	830	2	4.70	17224440440	934173	97.03	17800	18640	17730	22950	12370	17670	18438.18	9.06	117557	19170	18420	17650	16900	16130	18795	17275	135	5280	500	12360	10	1	27028437	5000	3.17	0.57	12	3.46	5837.00	32624.00	29800	20230717	-37.92	13660	20231026	35.43	25000	-26.00	20240207	15570	18.82	20240122	29800	-37.92	20230717	13660	35.43	20231026	4.74	N	200880	500	135 억	2449970	N	N	0	N	N
92	20240613	140828	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18290	620	2	3.51	14303027380	776127	80.61	17800	18630	17730	22950	12370	17670	18428.73	9.06	134586	19170	18420	17650	16900	16130	18795	17275	135	5280	500	12360	10	1	27028437	4944	3.13	0.56	12	2.87	5837.00	32624.00	29800	20230717	-38.62	13660	20231026	33.89	25000	-26.84	20240207	15570	17.47	20240122	29800	-38.62	20230717	13660	33.89	20231026	4.74	N	200880	500	135 억	2449970	N	N	0	N	N
93	20240613	130828	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18510	840	2	4.75	12536561450	680233	70.65	17800	18630	17730	22950	12370	17670	18429.82	9.06	127490	19170	18420	17650	16900	16130	18795	17275	135	5280	500	12360	10	1	27028437	5003	3.17	0.57	12	2.52	5837.00	32624.00	29800	20230717	-37.89	13660	20231026	35.51	25000	-25.96	20240207	15570	18.88	20240122	29800	-37.89	20230717	13660	35.51	20231026	4.74	N	200880	500	135 억	2449970	N	N	0	N	N
94	20240613	120830	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18500	830	2	4.70	11362799050	616819	64.07	17800	18630	17730	22950	12370	17670	18421.62	9.06	128040	19170	18420	17650	16900	16130	18795	17275	135	5280	500	12360	10	1	27028437	5000	3.17	0.57	12	2.28	5837.00	32624.00	29800	20230717	-37.92	13660	20231026	35.43	25000	-26.00	20240207	15570	18.82	20240122	29800	-37.92	20230717	13660	35.43	20231026	4.74	N	200880	500	135 억	2449970	N	N	0	N	N
95	20240613	110823	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18560	890	2	5.04	9740311000	529486	54.99	17800	18630	17730	22950	12370	17670	18395.80	9.06	126580	19170	18420	17650	16900	16130	18795	17275	135	5280	500	12360	10	1	27028437	5016	3.18	0.57	12	1.96	5837.00	32624.00	29800	20230717	-37.72	13660	20231026	35.87	25000	-25.76	20240207	15570	19.20	20240122	29800	-37.72	20230717	13660	35.87	20231026	4.74	N	200880	500	135 억	2449970	N	N	0	N	N
96	20240613	100823	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18410	740	2	4.19	7605697150	414313	43.03	17800	18570	17730	22950	12370	17670	18357.39	9.06	109735	19170	18420	17650	16900	16130	18795	17275	135	5280	500	12360	10	1	27028437	4976	3.15	0.56	12	1.53	5837.00	32624.00	29800	20230717	-38.22	13660	20231026	34.77	25000	-26.36	20240207	15570	18.24	20240122	29800	-38.22	20230717	13660	34.77	20231026	4.74	N	200880	500	135 억	2449970	N	N	0	N	N
97	20240613	090832	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18280	610	2	3.45	1211081940	67136	6.97	17800	18280	17730	22950	12370	17670	18039.29	9.06	27357	19170	18420	17650	16900	16130	18795	17275	135	5280	500	12360	10	1	27028437	4941	3.13	0.56	12	0.25	5837.00	32624.00	29800	20230717	-38.66	13660	20231026	33.82	25000	-26.88	20240207	15570	17.41	20240122	29800	-38.66	20230717	13660	33.82	20231026	4.74	N	200880	500	135 억	2449970	N	N	0	N	N
98	20240612	160816	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17670	810	2	4.80	17039509470	957584	505.19	16980	18400	16880	21900	11810	16860	17794.40	8.34	202968	17273	17066	16963	16756	16653	17015	16705	135	5040	500	11800	10	1	27028437	4776	3.03	0.54	12	3.54	5837.00	32624.00	29800	20230717	-40.70	13660	20231026	29.36	25000	-29.32	20240207	15570	13.49	20240122	29800	-40.70	20230717	13660	29.36	20231026	4.73	N	200880	500	135 억	2252857	N	N	216	N	N
99	20240612	150827	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17570	710	2	4.21	16649138590	935428	493.50	16980	18400	16880	21900	11810	16860	17798.42	8.34	205355	17273	17066	16963	16756	16653	17015	16705	135	5040	500	11800	10	1	27028437	4749	3.01	0.54	12	3.46	5837.00	32624.00	29800	20230717	-41.04	13660	20231026	28.62	25000	-29.72	20240207	15570	12.85	20240122	29800	-41.04	20230717	13660	28.62	20231026	4.73	N	200880	500	135 억	2252857	N	N	216	N	N
100	20240612	140819	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17520	660	2	3.91	15704346090	881488	465.05	16980	18400	16880	21900	11810	16860	17815.72	8.34	200589	17273	17066	16963	16756	16653	17015	16705	135	5040	500	11800	10	1	27028437	4735	3.00	0.54	12	3.26	5837.00	32624.00	29800	20230717	-41.21	13660	20231026	28.26	25000	-29.92	20240207	15570	12.52	20240122	29800	-41.21	20230717	13660	28.26	20231026	4.73	N	200880	500	135 억	2252857	N	N	216	N	N
101	20240612	130822	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17660	800	2	4.74	14835503820	832234	439.06	16980	18400	16880	21900	11810	16860	17826.12	8.34	206023	17273	17066	16963	16756	16653	17015	16705	135	5040	500	11800	10	1	27028437	4773	3.03	0.54	12	3.08	5837.00	32624.00	29800	20230717	-40.74	13660	20231026	29.28	25000	-29.36	20240207	15570	13.42	20240122	29800	-40.74	20230717	13660	29.28	20231026	4.73	N	200880	500	135 억	2252857	N	N	216	N	N
102	20240612	120819	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17690	830	2	4.92	14202900910	796524	420.22	16980	18400	16880	21900	11810	16860	17831.10	8.34	214605	17273	17066	16963	16756	16653	17015	16705	135	5040	500	11800	10	1	27028437	4781	3.03	0.54	12	2.95	5837.00	32624.00	29800	20230717	-40.64	13660	20231026	29.50	25000	-29.24	20240207	15570	13.62	20240122	29800	-40.64	20230717	13660	29.50	20231026	4.73	N	200880	500	135 억	2252857	N	N	216	N	N
103	20240612	110819	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18070	1210	2	7.18	12460655910	698496	368.51	16980	18400	16880	21900	11810	16860	17839.27	8.34	215518	17273	17066	16963	16756	16653	17015	16705	135	5040	500	11800	10	1	27028437	4884	3.10	0.55	12	2.58	5837.00	32624.00	29800	20230717	-39.36	13660	20231026	32.28	25000	-27.72	20240207	15570	16.06	20240122	29800	-39.36	20230717	13660	32.28	20231026	4.73	N	200880	500	135 억	2252857	N	N	216	N	N
104	20240612	100821	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17540	680	2	4.03	3365546470	194675	102.70	16980	17590	16880	21900	11810	16860	17288.03	8.34	69032	17273	17066	16963	16756	16653	17015	16705	135	5040	500	11800	10	1	27028437	4741	3.00	0.54	12	0.72	5837.00	32624.00	29800	20230717	-41.14	13660	20231026	28.40	25000	-29.84	20240207	15570	12.65	20240122	29800	-41.14	20230717	13660	28.40	20231026	4.73	N	200880	500	135 억	2252857	N	N	216	N	N
105	20240612	090821	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17020	160	2	0.95	245125610	14388	7.59	16980	17110	16950	21900	11810	16860	17036.81	8.34	196	17273	17066	16963	16756	16653	17015	16705	135	5040	500	11800	10	1	27028437	4600	2.92	0.52	12	0.05	5837.00	32624.00	29800	20230717	-42.89	13660	20231026	24.60	25000	-31.92	20240207	15570	9.31	20240122	29800	-42.89	20230717	13660	24.60	20231026	4.73	N	200880	500	135 억	2252857	N	N	216	N	N
106	20240610	160814	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17110	0	3	0.00	3317561950	195103	96.34	17030	17170	16890	22200	11980	17110	17004.06	8.64	-20697	17536	17322	17216	17002	16896	17270	16950	135	5090	500	11970	10	1	27028437	4625	2.93	0.52	12	0.72	5837.00	32624.00	29800	20230717	-42.58	13660	20231026	25.26	25000	-31.56	20240207	15570	9.89	20240122	29800	-42.58	20230717	13660	25.26	20231026	4.69	N	200880	500	135 억	2335564	N	N	751	N	N
107	20240610	150822	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17020	-90	5	-0.53	2920006460	171816	84.84	17030	17170	16890	22200	11980	17110	16994.93	8.64	-15496	17536	17322	17216	17002	16896	17270	16950	135	5090	500	11970	10	1	27028437	4600	2.92	0.52	12	0.64	5837.00	32624.00	29800	20230717	-42.89	13660	20231026	24.60	25000	-31.92	20240207	15570	9.31	20240122	29800	-42.89	20230717	13660	24.60	20231026	4.69	N	200880	500	135 억	2335564	N	N	581	N	N
108	20240610	140816	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17070	-40	5	-0.23	2711459750	159582	78.80	17030	17170	16890	22200	11980	17110	16990.98	8.64	-15886	17536	17322	17216	17002	16896	17270	16950	135	5090	500	11970	10	1	27028437	4614	2.92	0.52	12	0.59	5837.00	32624.00	29800	20230717	-42.72	13660	20231026	24.96	25000	-31.72	20240207	15570	9.63	20240122	29800	-42.72	20230717	13660	24.96	20231026	4.69	N	200880	500	135 억	2335564	N	N	581	N	N
109	20240610	130813	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17010	-100	5	-0.58	2512840390	147918	73.04	17030	17170	16890	22200	11980	17110	16988.03	8.64	-16773	17536	17322	17216	17002	16896	17270	16950	135	5090	500	11970	10	1	27028437	4598	2.91	0.52	12	0.55	5837.00	32624.00	29800	20230717	-42.92	13660	20231026	24.52	25000	-31.96	20240207	15570	9.25	20240122	29800	-42.92	20230717	13660	24.52	20231026	4.69	N	200880	500	135 억	2335564	N	N	581	N	N
110	20240610	120815	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16960	-150	5	-0.88	2319599970	136527	67.41	17030	17170	16890	22200	11980	17110	16990.01	8.64	-14353	17536	17322	17216	17002	16896	17270	16950	135	5090	500	11970	10	1	27028437	4584	2.91	0.52	12	0.51	5837.00	32624.00	29800	20230717	-43.09	13660	20231026	24.16	25000	-32.16	20240207	15570	8.93	20240122	29800	-43.09	20230717	13660	24.16	20231026	4.69	N	200880	500	135 억	2335564	N	N	581	N	N
111	20240610	110818	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17010	-100	5	-0.58	1540222610	90537	44.71	17030	17170	16910	22200	11980	17110	17012.03	8.64	-12650	17536	17322	17216	17002	16896	17270	16950	135	5090	500	11970	10	1	27028437	4598	2.91	0.52	12	0.33	5837.00	32624.00	29800	20230717	-42.92	13660	20231026	24.52	25000	-31.96	20240207	15570	9.25	20240122	29800	-42.92	20230717	13660	24.52	20231026	4.69	N	200880	500	135 억	2335564	N	N	581	N	N
112	20240610	100815	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17140	30	2	0.18	1249907690	73533	36.31	17030	17170	16910	22200	11980	17110	16997.85	8.64	-7819	17536	17322	17216	17002	16896	17270	16950	135	5090	500	11970	10	1	27028437	4633	2.94	0.53	12	0.27	5837.00	32624.00	29800	20230717	-42.48	13660	20231026	25.48	25000	-31.44	20240207	15570	10.08	20240122	29800	-42.48	20230717	13660	25.48	20231026	4.69	N	200880	500	135 억	2335564	N	N	581	N	N
113	20240610	090821	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16960	-150	5	-0.88	248058410	14594	7.21	17030	17070	16950	22200	11980	17110	16996.95	8.64	-5292	17536	17322	17216	17002	16896	17270	16950	135	5090	500	11970	10	1	27028437	4584	2.91	0.52	12	0.05	5837.00	32624.00	29800	20230717	-43.09	13660	20231026	24.16	25000	-32.16	20240207	15570	8.93	20240122	29800	-43.09	20230717	13660	24.16	20231026	4.69	N	200880	500	135 억	2335564	N	N	581	N	N
114	20240607	160843	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17110	-280	5	-1.61	3423552790	198827	78.31	17390	17430	17110	22600	12180	17390	17218.95	8.85	-53991	17636	17512	17296	17172	16956	17575	17235	135	5210	500	12170	10	1	27028437	4625	2.93	0.52	12	0.74	5837.00	32624.00	29800	20230717	-42.58	13660	20231026	25.26	25000	-31.56	20240207	15570	9.89	20240122	29800	-42.58	20230717	13660	25.26	20231026	4.67	N	200880	500	135 억	2391603	N	N	581	N	N
115	20240607	150849	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17190	-200	5	-1.15	3011514650	174784	68.84	17390	17430	17170	22600	12180	17390	17229.86	8.85	-47489	17636	17512	17296	17172	16956	17575	17235	135	5210	500	12170	10	1	27028437	4646	2.95	0.53	12	0.65	5837.00	32624.00	29800	20230717	-42.32	13660	20231026	25.84	25000	-31.24	20240207	15570	10.40	20240122	29800	-42.32	20230717	13660	25.84	20231026	4.67	N	200880	500	135 억	2391603	N	N	162	N	N
116	20240607	140842	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17230	-160	5	-0.92	2490681090	144505	56.91	17390	17430	17170	22600	12180	17390	17235.88	8.85	-47922	17636	17512	17296	17172	16956	17575	17235	135	5210	500	12170	10	1	27028437	4657	2.95	0.53	12	0.53	5837.00	32624.00	29800	20230717	-42.18	13660	20231026	26.13	25000	-31.08	20240207	15570	10.66	20240122	29800	-42.18	20230717	13660	26.13	20231026	4.67	N	200880	500	135 억	2391603	N	N	162	N	N
117	20240607	130838	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17230	-160	5	-0.92	2195240090	127336	50.15	17390	17430	17170	22600	12180	17390	17239.67	8.85	-44325	17636	17512	17296	17172	16956	17575	17235	135	5210	500	12170	10	1	27028437	4657	2.95	0.53	12	0.47	5837.00	32624.00	29800	20230717	-42.18	13660	20231026	26.13	25000	-31.08	20240207	15570	10.66	20240122	29800	-42.18	20230717	13660	26.13	20231026	4.67	N	200880	500	135 억	2391603	N	N	162	N	N
118	20240607	120844	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17200	-190	5	-1.09	2052186270	119032	46.88	17390	17430	17170	22600	12180	17390	17240.55	8.85	-40493	17636	17512	17296	17172	16956	17575	17235	135	5210	500	12170	10	1	27028437	4649	2.95	0.53	12	0.44	5837.00	32624.00	29800	20230717	-42.28	13660	20231026	25.92	25000	-31.20	20240207	15570	10.47	20240122	29800	-42.28	20230717	13660	25.92	20231026	4.67	N	200880	500	135 억	2391603	N	N	162	N	N
119	20240607	110830	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17180	-210	5	-1.21	1719962200	99704	39.27	17390	17430	17180	22600	12180	17390	17250.59	8.85	-36400	17636	17512	17296	17172	16956	17575	17235	135	5210	500	12170	10	1	27028437	4643	2.94	0.53	12	0.37	5837.00	32624.00	29800	20230717	-42.35	13660	20231026	25.77	25000	-31.28	20240207	15570	10.34	20240122	29800	-42.35	20230717	13660	25.77	20231026	4.67	N	200880	500	135 억	2391603	N	N	162	N	N
120	20240607	100844	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17250	-140	5	-0.81	1267273010	73428	28.92	17390	17430	17180	22600	12180	17390	17258.60	8.85	-24892	17636	17512	17296	17172	16956	17575	17235	135	5210	500	12170	10	1	27028437	4662	2.96	0.53	12	0.27	5837.00	32624.00	29800	20230717	-42.11	13660	20231026	26.28	25000	-31.00	20240207	15570	10.79	20240122	29800	-42.11	20230717	13660	26.28	20231026	4.67	N	200880	500	135 억	2391603	N	N	162	N	N
121	20240607	090842	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17220	-170	5	-0.98	411429330	23734	9.35	17390	17430	17220	22600	12180	17390	17334.87	8.85	-3453	17636	17512	17296	17172	16956	17575	17235	135	5210	500	12170	10	1	27028437	4654	2.95	0.53	12	0.09	5837.00	32624.00	29800	20230717	-42.21	13660	20231026	26.06	25000	-31.12	20240207	15570	10.60	20240122	29800	-42.21	20230717	13660	26.06	20231026	4.67	N	200880	500	135 억	2391603	N	N	162	N	N
122	20240605	160840	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17390	30	2	0.17	4313878150	249830	158.06	17370	17420	17080	22550	12160	17360	17267.12	9.00	-42975	17806	17582	17376	17152	16946	17480	17050	135	5190	500	12150	10	1	27028437	4700	2.98	0.53	12	0.92	5837.00	32624.00	29800	20230717	-41.64	13660	20231026	27.31	25000	-30.44	20240207	15570	11.69	20240122	29800	-41.64	20230717	13660	27.31	20231026	4.68	N	200880	500	135 억	2433817	N	N	162	N	N
123	20240605	150836	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17370	10	2	0.06	3823407140	221622	140.21	17370	17410	17080	22550	12160	17360	17251.93	9.00	-38281	17806	17582	17376	17152	16946	17480	17050	135	5190	500	12150	10	1	27028437	4695	2.98	0.53	12	0.82	5837.00	32624.00	29800	20230717	-41.71	13660	20231026	27.16	25000	-30.52	20240207	15570	11.56	20240122	29800	-41.71	20230717	13660	27.16	20231026	4.68	N	200880	500	135 억	2433817	N	N	270	N	N
124	20240605	140839	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17280	-80	5	-0.46	2741686120	159312	100.79	17370	17370	17080	22550	12160	17360	17209.54	9.00	-25812	17806	17582	17376	17152	16946	17480	17050	135	5190	500	12150	10	1	27028437	4671	2.96	0.53	12	0.59	5837.00	32624.00	29800	20230717	-42.01	13660	20231026	26.50	25000	-30.88	20240207	15570	10.98	20240122	29800	-42.01	20230717	13660	26.50	20231026	4.68	N	200880	500	135 억	2433817	N	N	270	N	N
125	20240605	130839	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17270	-90	5	-0.52	2529880750	147028	93.02	17370	17370	17080	22550	12160	17360	17206.80	9.00	-25325	17806	17582	17376	17152	16946	17480	17050	135	5190	500	12150	10	1	27028437	4668	2.96	0.53	12	0.54	5837.00	32624.00	29800	20230717	-42.05	13660	20231026	26.43	25000	-30.92	20240207	15570	10.92	20240122	29800	-42.05	20230717	13660	26.43	20231026	4.68	N	200880	500	135 억	2433817	N	N	270	N	N
126	20240605	120836	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17270	-90	5	-0.52	2252949910	130964	82.85	17370	17370	17080	22550	12160	17360	17202.82	9.00	-20562	17806	17582	17376	17152	16946	17480	17050	135	5190	500	12150	10	1	27028437	4668	2.96	0.53	12	0.48	5837.00	32624.00	29800	20230717	-42.05	13660	20231026	26.43	25000	-30.92	20240207	15570	10.92	20240122	29800	-42.05	20230717	13660	26.43	20231026	4.68	N	200880	500	135 억	2433817	N	N	270	N	N
127	20240605	110837	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17280	-80	5	-0.46	1958076990	113899	72.06	17370	17370	17080	22550	12160	17360	17191.34	9.00	-19057	17806	17582	17376	17152	16946	17480	17050	135	5190	500	12150	10	1	27028437	4671	2.96	0.53	12	0.42	5837.00	32624.00	29800	20230717	-42.01	13660	20231026	26.50	25000	-30.88	20240207	15570	10.98	20240122	29800	-42.01	20230717	13660	26.50	20231026	4.68	N	200880	500	135 억	2433817	N	N	270	N	N
128	20240605	100836	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17180	-180	5	-1.04	1252603910	72961	46.16	17370	17370	17080	22550	12160	17360	17168.13	9.00	-15648	17806	17582	17376	17152	16946	17480	17050	135	5190	500	12150	10	1	27028437	4643	2.94	0.53	12	0.27	5837.00	32624.00	29800	20230717	-42.35	13660	20231026	25.77	25000	-31.28	20240207	15570	10.34	20240122	29800	-42.35	20230717	13660	25.77	20231026	4.68	N	200880	500	135 억	2433817	N	N	270	N	N
129	20240605	090834	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17220	-140	5	-0.81	186654380	10797	6.83	17370	17370	17210	22550	12160	17360	17287.62	9.00	-4981	17806	17582	17376	17152	16946	17480	17050	135	5190	500	12150	10	1	27028437	4654	2.95	0.53	12	0.04	5837.00	32624.00	29800	20230717	-42.21	13660	20231026	26.06	25000	-31.12	20240207	15570	10.60	20240122	29800	-42.21	20230717	13660	26.06	20231026	4.68	N	200880	500	135 억	2433817	N	N	270	N	N
130	20240604	160829	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17360	-30	5	-0.17	2710262140	156035	52.23	17600	17600	17170	22600	12180	17390	17369.44	9.11	-29018	18016	17702	17276	16962	16536	17860	17120	135	5210	500	12170	10	1	27028437	4692	2.97	0.53	12	0.58	5837.00	32624.00	29800	20230717	-41.74	13660	20231026	27.09	25000	-30.56	20240207	15570	11.50	20240122	29800	-41.74	20230717	13660	27.09	20231026	4.73	N	200880	500	135 억	2463327	N	N	270	N	N
131	20240604	150829	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17300	-90	5	-0.52	2417763230	139171	46.59	17600	17600	17170	22600	12180	17390	17372.48	9.11	-22296	18016	17702	17276	16962	16536	17860	17120	135	5210	500	12170	10	1	27028437	4676	2.96	0.53	12	0.51	5837.00	32624.00	29800	20230717	-41.95	13660	20231026	26.65	25000	-30.80	20240207	15570	11.11	20240122	29800	-41.95	20230717	13660	26.65	20231026	4.73	N	200880	500	135 억	2463327	N	N	479	N	N
132	20240604	140831	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17340	-50	5	-0.29	1978092630	113742	38.07	17600	17600	17170	22600	12180	17390	17391.06	9.11	-17437	18016	17702	17276	16962	16536	17860	17120	135	5210	500	12170	10	1	27028437	4687	2.97	0.53	12	0.42	5837.00	32624.00	29800	20230717	-41.81	13660	20231026	26.94	25000	-30.64	20240207	15570	11.37	20240122	29800	-41.81	20230717	13660	26.94	20231026	4.73	N	200880	500	135 억	2463327	N	N	479	N	N
133	20240604	130829	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17380	-10	5	-0.06	1786876780	102706	34.38	17600	17600	17170	22600	12180	17390	17398.06	9.11	-16845	18016	17702	17276	16962	16536	17860	17120	135	5210	500	12170	10	1	27028437	4698	2.98	0.53	12	0.38	5837.00	32624.00	29800	20230717	-41.68	13660	20231026	27.23	25000	-30.48	20240207	15570	11.62	20240122	29800	-41.68	20230717	13660	27.23	20231026	4.73	N	200880	500	135 억	2463327	N	N	479	N	N
134	20240604	120827	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17370	-20	5	-0.12	1543319450	88686	29.69	17600	17600	17170	22600	12180	17390	17402.21	9.11	-15091	18016	17702	17276	16962	16536	17860	17120	135	5210	500	12170	10	1	27028437	4695	2.98	0.53	12	0.33	5837.00	32624.00	29800	20230717	-41.71	13660	20231026	27.16	25000	-30.52	20240207	15570	11.56	20240122	29800	-41.71	20230717	13660	27.16	20231026	4.73	N	200880	500	135 억	2463327	N	N	479	N	N
135	20240604	110824	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17360	-30	5	-0.17	1349260920	77528	25.95	17600	17600	17170	22600	12180	17390	17403.71	9.11	-17309	18016	17702	17276	16962	16536	17860	17120	135	5210	500	12170	10	1	27028437	4692	2.97	0.53	12	0.29	5837.00	32624.00	29800	20230717	-41.74	13660	20231026	27.09	25000	-30.56	20240207	15570	11.50	20240122	29800	-41.74	20230717	13660	27.09	20231026	4.73	N	200880	500	135 억	2463327	N	N	479	N	N
136	20240604	100826	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17330	-60	5	-0.35	1121079530	64350	21.54	17600	17600	17170	22600	12180	17390	17422.11	9.11	-17183	18016	17702	17276	16962	16536	17860	17120	135	5210	500	12170	10	1	27028437	4684	2.97	0.53	12	0.24	5837.00	32624.00	29800	20230717	-41.85	13660	20231026	26.87	25000	-30.68	20240207	15570	11.30	20240122	29800	-41.85	20230717	13660	26.87	20231026	4.73	N	200880	500	135 억	2463327	N	N	479	N	N
137	20240604	090826	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17480	90	2	0.52	523025690	29943	10.02	17600	17600	17170	22600	12180	17390	17470.15	9.11	-4970	18016	17702	17276	16962	16536	17860	17120	135	5210	500	12170	10	1	27028437	4725	2.99	0.54	12	0.11	5837.00	32624.00	29800	20230717	-41.34	13660	20231026	27.96	25000	-30.08	20240207	15570	12.27	20240122	29800	-41.34	20230717	13660	27.96	20231026	4.73	N	200880	500	135 억	2463327	N	N	479	N	N
138	20240603	160817	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17390	680	2	4.07	5126999570	296689	72.20	16860	17590	16850	21700	11700	16710	17280.52	8.97	39119	17710	17210	16960	16460	16210	17085	16335	135	4990	500	11690	10	1	27028437	4700	2.98	0.53	12	1.10	5837.00	32624.00	29800	20230717	-41.64	13660	20231026	27.31	25000	-30.44	20240207	15570	11.69	20240122	29800	-41.64	20230717	13660	27.31	20231026	4.74	N	200880	500	135 억	2424560	N	N	479	N	N
139	20240603	150818	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17250	540	2	3.23	4749489070	274930	66.91	16860	17590	16850	21700	11700	16710	17275.27	8.97	42904	17710	17210	16960	16460	16210	17085	16335	135	4990	500	11690	10	1	27028437	4662	2.96	0.53	12	1.02	5837.00	32624.00	29800	20230717	-42.11	13660	20231026	26.28	25000	-31.00	20240207	15570	10.79	20240122	29800	-42.11	20230717	13660	26.28	20231026	4.74	N	200880	500	135 억	2424560	N	N	996	N	N
140	20240603	140817	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17250	540	2	3.23	4438653190	256880	62.51	16860	17590	16850	21700	11700	16710	17279.09	8.97	46494	17710	17210	16960	16460	16210	17085	16335	135	4990	500	11690	10	1	27028437	4662	2.96	0.53	12	0.95	5837.00	32624.00	29800	20230717	-42.11	13660	20231026	26.28	25000	-31.00	20240207	15570	10.79	20240122	29800	-42.11	20230717	13660	26.28	20231026	4.74	N	200880	500	135 억	2424560	N	N	996	N	N
141	20240603	130818	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17260	550	2	3.29	4068981440	235419	57.29	16860	17590	16850	21700	11700	16710	17284.00	8.97	48200	17710	17210	16960	16460	16210	17085	16335	135	4990	500	11690	10	1	27028437	4665	2.96	0.53	12	0.87	5837.00	32624.00	29800	20230717	-42.08	13660	20231026	26.35	25000	-30.96	20240207	15570	10.85	20240122	29800	-42.08	20230717	13660	26.35	20231026	4.74	N	200880	500	135 억	2424560	N	N	996	N	N
142	20240603	120817	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17340	630	2	3.77	3768388030	218040	53.06	16860	17590	16850	21700	11700	16710	17283.01	8.97	48586	17710	17210	16960	16460	16210	17085	16335	135	4990	500	11690	10	1	27028437	4687	2.97	0.53	12	0.81	5837.00	32624.00	29800	20230717	-41.81	13660	20231026	26.94	25000	-30.64	20240207	15570	11.37	20240122	29800	-41.81	20230717	13660	26.94	20231026	4.74	N	200880	500	135 억	2424560	N	N	996	N	N
143	20240603	110812	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17290	580	2	3.47	3494918350	202283	49.23	16860	17590	16850	21700	11700	16710	17277.37	8.97	45292	17710	17210	16960	16460	16210	17085	16335	135	4990	500	11690	10	1	27028437	4673	2.96	0.53	12	0.75	5837.00	32624.00	29800	20230717	-41.98	13660	20231026	26.57	25000	-30.84	20240207	15570	11.05	20240122	29800	-41.98	20230717	13660	26.57	20231026	4.74	N	200880	500	135 억	2424560	N	N	996	N	N
144	20240603	100808	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17300	590	2	3.53	2924048200	169196	41.17	16860	17590	16850	21700	11700	16710	17282.02	8.97	40354	17710	17210	16960	16460	16210	17085	16335	135	4990	500	11690	10	1	27028437	4676	2.96	0.53	12	0.63	5837.00	32624.00	29800	20230717	-41.95	13660	20231026	26.65	25000	-30.80	20240207	15570	11.11	20240122	29800	-41.95	20230717	13660	26.65	20231026	4.74	N	200880	500	135 억	2424560	N	N	996	N	N
145	20240603	090808	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17130	420	2	2.51	675588710	39716	9.67	16860	17130	16850	21700	11700	16710	17010.49	8.97	-85	17710	17210	16960	16460	16210	17085	16335	135	4990	500	11690	10	1	27028437	4630	2.93	0.53	12	0.15	5837.00	32624.00	29800	20230717	-42.52	13660	20231026	25.40	25000	-31.48	20240207	15570	10.02	20240122	29800	-42.52	20230717	13660	25.40	20231026	4.74	N	200880	500	135 억	2424560	N	N	996	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History