KissMeData/033530/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

61 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	160427	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5600	-70	5	-1.23	485072330	86899	234.89	5670	5750	5510	7370	3970	5670	5582.02	7.21	2448	5816	5742	5696	5622	5576	5720	5600	139	1700	500	4190	10	1	27820961	1558	38.62	0.37	12	0.31	145.00	15080.00	9890	20230706	-43.38	5160	20231101	8.53	6890	-18.72	20240105	5450	2.75	20240125	9890	-43.38	20230706	5160	8.53	20231101	2.70	N	033530	500	139 억	2006525	N	N	44	N	N
3	20240628	150434	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5580	-90	5	-1.59	453771700	81289	219.72	5670	5750	5510	7370	3970	5670	5582.20	7.21	3271	5816	5742	5696	5622	5576	5720	5600	139	1700	500	4190	10	1	27820961	1552	38.48	0.37	12	0.29	145.00	15080.00	9890	20230706	-43.58	5160	20231101	8.14	6890	-19.01	20240105	5450	2.39	20240125	9890	-43.58	20230706	5160	8.14	20231101	2.70	N	033530	500	139 억	2006525	N	N	56	N	N
4	20240628	140432	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5570	-100	5	-1.76	423917760	75947	205.28	5670	5750	5510	7370	3970	5670	5581.76	7.21	5434	5816	5742	5696	5622	5576	5720	5600	139	1700	500	4190	10	1	27820961	1550	38.41	0.37	12	0.27	145.00	15080.00	9890	20230706	-43.68	5160	20231101	7.95	6890	-19.16	20240105	5450	2.20	20240125	9890	-43.68	20230706	5160	7.95	20231101	2.70	N	033530	500	139 억	2006525	N	N	56	N	N
5	20240628	130433	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5580	-90	5	-1.59	414439030	74246	200.69	5670	5750	5510	7370	3970	5670	5581.97	7.21	5597	5816	5742	5696	5622	5576	5720	5600	139	1700	500	4190	10	1	27820961	1552	38.48	0.37	12	0.27	145.00	15080.00	9890	20230706	-43.58	5160	20231101	8.14	6890	-19.01	20240105	5450	2.39	20240125	9890	-43.58	20230706	5160	8.14	20231101	2.70	N	033530	500	139 억	2006525	N	N	56	N	N
6	20240628	120432	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5570	-100	5	-1.76	393375960	70464	190.46	5670	5750	5510	7370	3970	5670	5582.65	7.21	6650	5816	5742	5696	5622	5576	5720	5600	139	1700	500	4190	10	1	27820961	1550	38.41	0.37	12	0.25	145.00	15080.00	9890	20230706	-43.68	5160	20231101	7.95	6890	-19.16	20240105	5450	2.20	20240125	9890	-43.68	20230706	5160	7.95	20231101	2.70	N	033530	500	139 억	2006525	N	N	56	N	N
7	20240628	110426	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5560	-110	5	-1.94	373572250	66913	180.87	5670	5750	5510	7370	3970	5670	5582.95	7.21	7619	5816	5742	5696	5622	5576	5720	5600	139	1700	500	4190	10	1	27820961	1547	38.34	0.37	12	0.24	145.00	15080.00	9890	20230706	-43.78	5160	20231101	7.75	6890	-19.30	20240105	5450	2.02	20240125	9890	-43.78	20230706	5160	7.75	20231101	2.70	N	033530	500	139 억	2006525	N	N	56	N	N
8	20240628	100424	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5660	-10	5	-0.18	59967860	10588	28.62	5670	5750	5640	7370	3970	5670	5663.76	7.21	-3473	5816	5742	5696	5622	5576	5720	5600	139	1700	500	4190	10	1	27820961	1575	39.03	0.38	12	0.04	145.00	15080.00	9890	20230706	-42.77	5160	20231101	9.69	6890	-17.85	20240105	5450	3.85	20240125	9890	-42.77	20230706	5160	9.69	20231101	2.70	N	033530	500	139 억	2006525	N	N	56	N	N
9	20240628	090425	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5670	0	3	0.00	550190	97	0.26	5670	5700	5670	7370	3970	5670	5672.06	7.21	-20	5816	5742	5696	5622	5576	5720	5600	139	1700	500	4190	10	1	27820961	1577	39.10	0.38	12	0.00	145.00	15080.00	9890	20230706	-42.67	5160	20231101	9.88	6890	-17.71	20240105	5450	4.04	20240125	9890	-42.67	20230706	5160	9.88	20231101	2.70	N	033530	500	139 억	2006525	N	N	56	N	N
10	20240627	160420	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5670	-60	5	-1.05	210339900	36973	80.39	5750	5770	5650	7440	4020	5730	5689.01	7.23	-5847	5816	5772	5746	5702	5676	5760	5690	139	1710	500	4240	10	1	27820961	1577	39.10	0.38	12	0.13	145.00	15080.00	9890	20230706	-42.67	5160	20231101	9.88	6890	-17.71	20240105	5450	4.04	20240125	9890	-42.67	20230706	5160	9.88	20231101	2.72	N	033530	500	139 억	2011526	N	N	56	N	N
11	20240627	150426	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5670	-60	5	-1.05	195341710	34328	74.64	5750	5770	5650	7440	4020	5730	5690.45	7.23	-4971	5816	5772	5746	5702	5676	5760	5690	139	1710	500	4240	10	1	27820961	1577	39.10	0.38	12	0.12	145.00	15080.00	9890	20230706	-42.67	5160	20231101	9.88	6890	-17.71	20240105	5450	4.04	20240125	9890	-42.67	20230706	5160	9.88	20231101	2.72	N	033530	500	139 억	2011526	N	N	67	N	N
12	20240627	140423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5670	-60	5	-1.05	169085910	29703	64.58	5750	5770	5660	7440	4020	5730	5692.55	7.23	-4278	5816	5772	5746	5702	5676	5760	5690	139	1710	500	4240	10	1	27820961	1577	39.10	0.38	12	0.11	145.00	15080.00	9890	20230706	-42.67	5160	20231101	9.88	6890	-17.71	20240105	5450	4.04	20240125	9890	-42.67	20230706	5160	9.88	20231101	2.72	N	033530	500	139 억	2011526	N	N	67	N	N
13	20240627	130424	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5670	-60	5	-1.05	142291470	24980	54.31	5750	5770	5660	7440	4020	5730	5696.22	7.23	-2156	5816	5772	5746	5702	5676	5760	5690	139	1710	500	4240	10	1	27820961	1577	39.10	0.38	12	0.09	145.00	15080.00	9890	20230706	-42.67	5160	20231101	9.88	6890	-17.71	20240105	5450	4.04	20240125	9890	-42.67	20230706	5160	9.88	20231101	2.72	N	033530	500	139 억	2011526	N	N	67	N	N
14	20240627	120425	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5730	0	3	0.00	107442110	18849	40.98	5750	5770	5660	7440	4020	5730	5700.15	7.23	-1012	5816	5772	5746	5702	5676	5760	5690	139	1710	500	4240	10	1	27820961	1594	39.52	0.38	12	0.07	145.00	15080.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5450	5.14	20240125	9890	-42.06	20230706	5160	11.05	20231101	2.72	N	033530	500	139 억	2011526	N	N	67	N	N
15	20240627	110424	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5680	-50	5	-0.87	92561500	16239	35.31	5750	5770	5660	7440	4020	5730	5699.95	7.23	-1548	5816	5772	5746	5702	5676	5760	5690	139	1710	500	4240	10	1	27820961	1580	39.17	0.38	12	0.06	145.00	15080.00	9890	20230706	-42.57	5160	20231101	10.08	6890	-17.56	20240105	5450	4.22	20240125	9890	-42.57	20230706	5160	10.08	20231101	2.72	N	033530	500	139 억	2011526	N	N	67	N	N
16	20240627	100424	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5700	-30	5	-0.52	42025070	7349	15.98	5750	5770	5690	7440	4020	5730	5718.47	7.23	-537	5816	5772	5746	5702	5676	5760	5690	139	1710	500	4240	10	1	27820961	1586	39.31	0.38	12	0.03	145.00	15080.00	9890	20230706	-42.37	5160	20231101	10.47	6890	-17.27	20240105	5450	4.59	20240125	9890	-42.37	20230706	5160	10.47	20231101	2.72	N	033530	500	139 억	2011526	N	N	67	N	N
17	20240627	090424	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	10	2	0.17	6903850	1201	2.61	5750	5750	5740	7440	4020	5730	5748.42	7.23	-995	5816	5772	5746	5702	5676	5760	5690	139	1710	500	4240	10	1	27820961	1597	39.59	0.38	12	0.00	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.72	N	033530	500	139 억	2011526	N	N	67	N	N
18	20240626	160423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5730	-30	5	-0.52	263833790	45992	81.52	5760	5790	5720	7480	4040	5760	5736.51	7.21	4967	5946	5852	5716	5622	5486	5900	5670	139	1720	500	4260	10	1	27820961	1594	39.52	0.38	12	0.17	145.00	15080.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5450	5.14	20240125	9890	-42.06	20230706	5160	11.05	20231101	2.69	N	033530	500	139 억	2005226	N	N	65	N	N
19	20240626	150424	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	-20	5	-0.35	241134240	42031	74.50	5760	5790	5720	7480	4040	5760	5737.05	7.21	4789	5946	5852	5716	5622	5486	5900	5670	139	1720	500	4260	10	1	27820961	1597	39.59	0.38	12	0.15	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.69	N	033530	500	139 억	2005226	N	N	143	N	N
20	20240626	140423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5730	-30	5	-0.52	217308040	37877	67.14	5760	5790	5720	7480	4040	5760	5737.20	7.21	2705	5946	5852	5716	5622	5486	5900	5670	139	1720	500	4260	10	1	27820961	1594	39.52	0.38	12	0.14	145.00	15080.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5450	5.14	20240125	9890	-42.06	20230706	5160	11.05	20231101	2.69	N	033530	500	139 억	2005226	N	N	143	N	N
21	20240626	130425	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	-20	5	-0.35	186171760	32439	57.50	5760	5790	5720	7480	4040	5760	5739.13	7.21	1903	5946	5852	5716	5622	5486	5900	5670	139	1720	500	4260	10	1	27820961	1597	39.59	0.38	12	0.12	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.69	N	033530	500	139 억	2005226	N	N	143	N	N
22	20240626	120423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5750	-10	5	-0.17	83393110	14504	25.71	5760	5790	5720	7480	4040	5760	5749.66	7.21	-835	5946	5852	5716	5622	5486	5900	5670	139	1720	500	4260	10	1	27820961	1600	39.66	0.38	12	0.05	145.00	15080.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5450	5.50	20240125	9890	-41.86	20230706	5160	11.43	20231101	2.69	N	033530	500	139 억	2005226	N	N	143	N	N
23	20240626	110424	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5750	-10	5	-0.17	69614850	12107	21.46	5760	5790	5720	7480	4040	5760	5749.96	7.21	-1272	5946	5852	5716	5622	5486	5900	5670	139	1720	500	4260	10	1	27820961	1600	39.66	0.38	12	0.04	145.00	15080.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5450	5.50	20240125	9890	-41.86	20230706	5160	11.43	20231101	2.69	N	033530	500	139 억	2005226	N	N	143	N	N
24	20240626	100424	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5770	10	2	0.17	47373110	8237	14.60	5760	5790	5720	7480	4040	5760	5751.25	7.21	-788	5946	5852	5716	5622	5486	5900	5670	139	1720	500	4260	10	1	27820961	1605	39.79	0.38	12	0.03	145.00	15080.00	9890	20230706	-41.66	5160	20231101	11.82	6890	-16.26	20240105	5450	5.87	20240125	9890	-41.66	20230706	5160	11.82	20231101	2.69	N	033530	500	139 억	2005226	N	N	143	N	N
25	20240626	090423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	-20	5	-0.35	18821500	3276	5.81	5760	5790	5740	7480	4040	5760	5745.22	7.21	980	5946	5852	5716	5622	5486	5900	5670	139	1720	500	4260	10	1	27820961	1597	39.59	0.38	12	0.01	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.69	N	033530	500	139 억	2005226	N	N	143	N	N
26	20240625	160422	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5760	190	2	3.41	320437790	56142	72.16	5580	5810	5580	7240	3900	5570	5707.63	7.15	14434	5816	5692	5616	5492	5416	5655	5455	139	1670	500	4120	10	1	27820961	1602	39.72	0.38	12	0.20	145.00	15080.00	9890	20230706	-41.76	5160	20231101	11.63	6890	-16.40	20240105	5450	5.69	20240125	9890	-41.76	20230706	5160	11.63	20231101	2.63	N	033530	500	139 억	1989550	N	N	143	N	N
27	20240625	150423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	170	2	3.05	302690950	53059	68.20	5580	5810	5580	7240	3900	5570	5704.80	7.15	13919	5816	5692	5616	5492	5416	5655	5455	139	1670	500	4120	10	1	27820961	1597	39.59	0.38	12	0.19	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.63	N	033530	500	139 억	1989550	N	N	17	N	N
28	20240625	140423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5750	180	2	3.23	296815390	52035	66.89	5580	5810	5580	7240	3900	5570	5704.15	7.15	13585	5816	5692	5616	5492	5416	5655	5455	139	1670	500	4120	10	1	27820961	1600	39.66	0.38	12	0.19	145.00	15080.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5450	5.50	20240125	9890	-41.86	20230706	5160	11.43	20231101	2.63	N	033530	500	139 억	1989550	N	N	17	N	N
29	20240625	130423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5730	160	2	2.87	292957200	51363	66.02	5580	5810	5580	7240	3900	5570	5703.66	7.15	13481	5816	5692	5616	5492	5416	5655	5455	139	1670	500	4120	10	1	27820961	1594	39.52	0.38	12	0.18	145.00	15080.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5450	5.14	20240125	9890	-42.06	20230706	5160	11.05	20231101	2.63	N	033530	500	139 억	1989550	N	N	17	N	N
30	20240625	120424	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5750	180	2	3.23	262928170	46127	59.29	5580	5810	5580	7240	3900	5570	5700.09	7.15	10701	5816	5692	5616	5492	5416	5655	5455	139	1670	500	4120	10	1	27820961	1600	39.66	0.38	12	0.17	145.00	15080.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5450	5.50	20240125	9890	-41.86	20230706	5160	11.43	20231101	2.63	N	033530	500	139 억	1989550	N	N	17	N	N
31	20240625	110426	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5750	180	2	3.23	179280420	31650	40.68	5580	5770	5580	7240	3900	5570	5664.47	7.15	4246	5816	5692	5616	5492	5416	5655	5455	139	1670	500	4120	10	1	27820961	1600	39.66	0.38	12	0.11	145.00	15080.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5450	5.50	20240125	9890	-41.86	20230706	5160	11.43	20231101	2.63	N	033530	500	139 억	1989550	N	N	17	N	N
32	20240625	100423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5610	40	2	0.72	72838210	12994	16.70	5580	5640	5580	7240	3900	5570	5605.53	7.15	3331	5816	5692	5616	5492	5416	5655	5455	139	1670	500	4120	10	1	27820961	1561	38.69	0.37	12	0.05	145.00	15080.00	9890	20230706	-43.28	5160	20231101	8.72	6890	-18.58	20240105	5450	2.94	20240125	9890	-43.28	20230706	5160	8.72	20231101	2.63	N	033530	500	139 억	1989550	N	N	17	N	N
33	20240625	090423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5620	50	2	0.90	5928380	1059	1.36	5580	5620	5580	7240	3900	5570	5598.09	7.15	417	5816	5692	5616	5492	5416	5655	5455	139	1670	500	4120	10	1	27820961	1564	38.76	0.37	12	0.00	145.00	15080.00	9890	20230706	-43.17	5160	20231101	8.91	6890	-18.43	20240105	5450	3.12	20240125	9890	-43.17	20230706	5160	8.91	20231101	2.63	N	033530	500	139 억	1989550	N	N	17	N	N
34	20240624	160421	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5570	-130	5	-2.28	433794450	77226	74.64	5700	5740	5540	7410	3990	5700	5617.21	7.26	-30883	5966	5832	5766	5632	5566	5800	5600	139	1710	500	4210	10	1	27820961	1550	38.41	0.37	12	0.28	145.00	15080.00	9890	20230706	-43.68	5160	20231101	7.95	6890	-19.16	20240105	5450	2.20	20240125	9890	-43.68	20230706	5160	7.95	20231101	2.59	N	033530	500	139 억	2018540	N	N	17	N	N
35	20240624	150422	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5580	-120	5	-2.11	411004210	73137	70.69	5700	5740	5540	7410	3990	5700	5619.65	7.26	-30287	5966	5832	5766	5632	5566	5800	5600	139	1710	500	4210	10	1	27820961	1552	38.48	0.37	12	0.26	145.00	15080.00	9890	20230706	-43.58	5160	20231101	8.14	6890	-19.01	20240105	5450	2.39	20240125	9890	-43.58	20230706	5160	8.14	20231101	2.59	N	033530	500	139 억	2018540	N	N	81	N	N
36	20240624	140422	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5570	-130	5	-2.28	375565190	66782	64.55	5700	5740	5540	7410	3990	5700	5623.75	7.26	-29648	5966	5832	5766	5632	5566	5800	5600	139	1710	500	4210	10	1	27820961	1550	38.41	0.37	12	0.24	145.00	15080.00	9890	20230706	-43.68	5160	20231101	7.95	6890	-19.16	20240105	5450	2.20	20240125	9890	-43.68	20230706	5160	7.95	20231101	2.59	N	033530	500	139 억	2018540	N	N	81	N	N
37	20240624	130421	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5620	-80	5	-1.40	338731720	60190	58.18	5700	5740	5540	7410	3990	5700	5627.71	7.26	-28723	5966	5832	5766	5632	5566	5800	5600	139	1710	500	4210	10	1	27820961	1564	38.76	0.37	12	0.22	145.00	15080.00	9890	20230706	-43.17	5160	20231101	8.91	6890	-18.43	20240105	5450	3.12	20240125	9890	-43.17	20230706	5160	8.91	20231101	2.59	N	033530	500	139 억	2018540	N	N	81	N	N
38	20240624	120422	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5600	-100	5	-1.75	325766340	57878	55.94	5700	5740	5540	7410	3990	5700	5628.50	7.26	-27845	5966	5832	5766	5632	5566	5800	5600	139	1710	500	4210	10	1	27820961	1558	38.62	0.37	12	0.21	145.00	15080.00	9890	20230706	-43.38	5160	20231101	8.53	6890	-18.72	20240105	5450	2.75	20240125	9890	-43.38	20230706	5160	8.53	20231101	2.59	N	033530	500	139 억	2018540	N	N	81	N	N
39	20240624	110422	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5600	-100	5	-1.75	211639340	37375	36.12	5700	5740	5590	7410	3990	5700	5662.59	7.26	-26581	5966	5832	5766	5632	5566	5800	5600	139	1710	500	4210	10	1	27820961	1558	38.62	0.37	12	0.13	145.00	15080.00	9890	20230706	-43.38	5160	20231101	8.53	6890	-18.72	20240105	5450	2.75	20240125	9890	-43.38	20230706	5160	8.53	20231101	2.59	N	033530	500	139 억	2018540	N	N	81	N	N
40	20240624	100422	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5680	-20	5	-0.35	78924020	13871	13.41	5700	5740	5650	7410	3990	5700	5689.86	7.26	-8362	5966	5832	5766	5632	5566	5800	5600	139	1710	500	4210	10	1	27820961	1580	39.17	0.38	12	0.05	145.00	15080.00	9890	20230706	-42.57	5160	20231101	10.08	6890	-17.56	20240105	5450	4.22	20240125	9890	-42.57	20230706	5160	10.08	20231101	2.59	N	033530	500	139 억	2018540	N	N	81	N	N
41	20240624	090422	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	40	2	0.70	2077860	363	0.35	5700	5740	5700	7410	3990	5700	5724.13	7.26	-224	5966	5832	5766	5632	5566	5800	5600	139	1710	500	4210	10	1	27820961	1597	39.59	0.38	12	0.00	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.59	N	033530	500	139 억	2018540	N	N	81	N	N
42	20240621	160409	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5700	-160	5	-2.73	593875460	103259	176.14	5900	5900	5700	7610	4110	5860	5751.32	7.37	-29874	5986	5922	5886	5822	5786	5905	5805	139	1750	500	4330	10	1	27820961	1586	39.31	0.38	12	0.37	145.00	15080.00	9890	20230706	-42.37	5160	20231101	10.47	6890	-17.27	20240105	5450	4.59	20240125	9890	-42.37	20230706	5160	10.47	20231101	2.59	N	033530	500	139 억	2051032	N	N	81	N	N
43	20240621	150409	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5710	-150	5	-2.56	532074230	92421	157.65	5900	5900	5700	7610	4110	5860	5757.07	7.37	-28280	5986	5922	5886	5822	5786	5905	5805	139	1750	500	4330	10	1	27820961	1589	39.38	0.38	12	0.33	145.00	15080.00	9890	20230706	-42.26	5160	20231101	10.66	6890	-17.13	20240105	5450	4.77	20240125	9890	-42.26	20230706	5160	10.66	20231101	2.59	N	033530	500	139 억	2051032	N	N	116	N	N
44	20240621	140409	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5720	-140	5	-2.39	401271610	69521	118.59	5900	5900	5720	7610	4110	5860	5771.95	7.37	-29578	5986	5922	5886	5822	5786	5905	5805	139	1750	500	4330	10	1	27820961	1591	39.45	0.38	12	0.25	145.00	15080.00	9890	20230706	-42.16	5160	20231101	10.85	6890	-16.98	20240105	5450	4.95	20240125	9890	-42.16	20230706	5160	10.85	20231101	2.59	N	033530	500	139 억	2051032	N	N	116	N	N
45	20240621	130410	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5750	-110	5	-1.88	313876070	54296	92.62	5900	5900	5740	7610	4110	5860	5780.83	7.37	-26063	5986	5922	5886	5822	5786	5905	5805	139	1750	500	4330	10	1	27820961	1600	39.66	0.38	12	0.20	145.00	15080.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5450	5.50	20240125	9890	-41.86	20230706	5160	11.43	20231101	2.59	N	033530	500	139 억	2051032	N	N	116	N	N
46	20240621	120411	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5770	-90	5	-1.54	300494330	51973	88.66	5900	5900	5740	7610	4110	5860	5781.74	7.37	-25670	5986	5922	5886	5822	5786	5905	5805	139	1750	500	4330	10	1	27820961	1605	39.79	0.38	12	0.19	145.00	15080.00	9890	20230706	-41.66	5160	20231101	11.82	6890	-16.26	20240105	5450	5.87	20240125	9890	-41.66	20230706	5160	11.82	20231101	2.59	N	033530	500	139 억	2051032	N	N	116	N	N
47	20240621	110410	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5750	-110	5	-1.88	274155630	47399	80.85	5900	5900	5740	7610	4110	5860	5784.00	7.37	-26004	5986	5922	5886	5822	5786	5905	5805	139	1750	500	4330	10	1	27820961	1600	39.66	0.38	12	0.17	145.00	15080.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5450	5.50	20240125	9890	-41.86	20230706	5160	11.43	20231101	2.59	N	033530	500	139 억	2051032	N	N	116	N	N
48	20240621	100408	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5790	-70	5	-1.19	149185450	25701	43.84	5900	5900	5760	7610	4110	5860	5804.66	7.37	-19468	5986	5922	5886	5822	5786	5905	5805	139	1750	500	4330	10	1	27820961	1611	39.93	0.38	12	0.09	145.00	15080.00	9890	20230706	-41.46	5160	20231101	12.21	6890	-15.97	20240105	5450	6.24	20240125	9890	-41.46	20230706	5160	12.21	20231101	2.59	N	033530	500	139 억	2051032	N	N	116	N	N
49	20240621	090411	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5870	10	2	0.17	394250	67	0.11	5900	5900	5870	7610	4110	5860	5884.33	7.37	-2	5986	5922	5886	5822	5786	5905	5805	139	1750	500	4330	10	1	27820961	1633	40.48	0.39	12	0.00	145.00	15080.00	9890	20230706	-40.65	5160	20231101	13.76	6890	-14.80	20240105	5450	7.71	20240125	9890	-40.65	20230706	5160	13.76	20231101	2.59	N	033530	500	139 억	2051032	N	N	116	N	N
50	20240620	160409	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5860	-60	5	-1.01	344811280	58612	49.37	5950	5950	5850	7690	4150	5920	5882.95	7.39	-5918	6093	6006	5913	5826	5733	6050	5870	139	1770	500	4380	10	1	27820961	1630	40.41	0.39	12	0.21	145.00	15080.00	9890	20230706	-40.75	5160	20231101	13.57	6890	-14.95	20240105	5450	7.52	20240125	9890	-40.75	20230706	5160	13.57	20231101	2.56	N	033530	500	139 억	2056829	N	N	116	N	N
51	20240620	150409	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5860	-60	5	-1.01	306600970	52083	43.87	5950	5950	5850	7690	4150	5920	5886.78	7.39	-5047	6093	6006	5913	5826	5733	6050	5870	139	1770	500	4380	10	1	27820961	1630	40.41	0.39	12	0.19	145.00	15080.00	9890	20230706	-40.75	5160	20231101	13.57	6890	-14.95	20240105	5450	7.52	20240125	9890	-40.75	20230706	5160	13.57	20231101	2.56	N	033530	500	139 억	2056829	N	N	59	N	N
52	20240620	140408	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5870	-50	5	-0.84	280646970	47656	40.14	5950	5950	5850	7690	4150	5920	5889.02	7.39	-3904	6093	6006	5913	5826	5733	6050	5870	139	1770	500	4380	10	1	27820961	1633	40.48	0.39	12	0.17	145.00	15080.00	9890	20230706	-40.65	5160	20231101	13.76	6890	-14.80	20240105	5450	7.71	20240125	9890	-40.65	20230706	5160	13.76	20231101	2.56	N	033530	500	139 억	2056829	N	N	59	N	N
53	20240620	130409	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5870	-50	5	-0.84	277442460	47110	39.68	5950	5950	5850	7690	4150	5920	5889.25	7.39	-3904	6093	6006	5913	5826	5733	6050	5870	139	1770	500	4380	10	1	27820961	1633	40.48	0.39	12	0.17	145.00	15080.00	9890	20230706	-40.65	5160	20231101	13.76	6890	-14.80	20240105	5450	7.71	20240125	9890	-40.65	20230706	5160	13.76	20231101	2.56	N	033530	500	139 억	2056829	N	N	59	N	N
54	20240620	120409	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5870	-50	5	-0.84	221571530	37583	31.66	5950	5950	5860	7690	4150	5920	5895.53	7.39	-2216	6093	6006	5913	5826	5733	6050	5870	139	1770	500	4380	10	1	27820961	1633	40.48	0.39	12	0.14	145.00	15080.00	9890	20230706	-40.65	5160	20231101	13.76	6890	-14.80	20240105	5450	7.71	20240125	9890	-40.65	20230706	5160	13.76	20231101	2.56	N	033530	500	139 억	2056829	N	N	59	N	N
55	20240620	110409	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5890	-30	5	-0.51	179576510	30433	25.63	5950	5950	5870	7690	4150	5920	5900.72	7.39	643	6093	6006	5913	5826	5733	6050	5870	139	1770	500	4380	10	1	27820961	1639	40.62	0.39	12	0.11	145.00	15080.00	9890	20230706	-40.44	5160	20231101	14.15	6890	-14.51	20240105	5450	8.07	20240125	9890	-40.44	20230706	5160	14.15	20231101	2.56	N	033530	500	139 억	2056829	N	N	59	N	N
56	20240620	100410	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5900	-20	5	-0.34	165476070	28043	23.62	5950	5950	5870	7690	4150	5920	5900.80	7.39	642	6093	6006	5913	5826	5733	6050	5870	139	1770	500	4380	10	1	27820961	1641	40.69	0.39	12	0.10	145.00	15080.00	9890	20230706	-40.34	5160	20231101	14.34	6890	-14.37	20240105	5450	8.26	20240125	9890	-40.34	20230706	5160	14.34	20231101	2.56	N	033530	500	139 억	2056829	N	N	59	N	N
57	20240620	090414	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5950	30	2	0.51	1082900	182	0.15	5950	5950	5950	7690	4150	5920	5950.00	7.39	-96	6093	6006	5913	5826	5733	6050	5870	139	1770	500	4380	10	1	27820961	1655	41.03	0.39	12	0.00	145.00	15080.00	9890	20230706	-39.84	5160	20231101	15.31	6890	-13.64	20240105	5450	9.17	20240125	9890	-39.84	20230706	5160	15.31	20231101	2.56	N	033530	500	139 억	2056829	N	N	59	N	N
58	20240619	160407	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5920	70	2	1.20	700960120	118379	264.76	5880	6000	5820	7600	4100	5850	5921.32	7.36	8561	5976	5912	5866	5802	5756	5890	5780	139	1750	500	4320	10	1	27820961	1647	40.83	0.39	12	0.43	145.00	15080.00	9890	20230706	-40.14	5160	20231101	14.73	6890	-14.08	20240105	5450	8.62	20240125	9890	-40.14	20230706	5160	14.73	20231101	2.62	N	033530	500	139 억	2047595	N	N	59	N	N
59	20240619	150406	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5920	70	2	1.20	686631810	115959	259.35	5880	6000	5820	7600	4100	5850	5921.33	7.36	8377	5976	5912	5866	5802	5756	5890	5780	139	1750	500	4320	10	1	27820961	1647	40.83	0.39	12	0.42	145.00	15080.00	9890	20230706	-40.14	5160	20231101	14.73	6890	-14.08	20240105	5450	8.62	20240125	9890	-40.14	20230706	5160	14.73	20231101	2.62	N	033530	500	139 억	2047595	N	N	34	N	N
60	20240619	140409	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5930	80	2	1.37	651547220	110036	246.10	5880	6000	5820	7600	4100	5850	5921.22	7.36	8473	5976	5912	5866	5802	5756	5890	5780	139	1750	500	4320	10	1	27820961	1650	40.90	0.39	12	0.40	145.00	15080.00	9890	20230706	-40.04	5160	20231101	14.92	6890	-13.93	20240105	5450	8.81	20240125	9890	-40.04	20230706	5160	14.92	20231101	2.62	N	033530	500	139 억	2047595	N	N	34	N	N
61	20240619	130407	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5950	100	2	1.71	589303870	99549	222.65	5880	6000	5820	7600	4100	5850	5919.74	7.36	8491	5976	5912	5866	5802	5756	5890	5780	139	1750	500	4320	10	1	27820961	1655	41.03	0.39	12	0.36	145.00	15080.00	9890	20230706	-39.84	5160	20231101	15.31	6890	-13.64	20240105	5450	9.17	20240125	9890	-39.84	20230706	5160	15.31	20231101	2.62	N	033530	500	139 억	2047595	N	N	34	N	N
62	20240619	120406	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5950	100	2	1.71	547985850	92597	207.10	5880	6000	5820	7600	4100	5850	5917.97	7.36	6738	5976	5912	5866	5802	5756	5890	5780	139	1750	500	4320	10	1	27820961	1655	41.03	0.39	12	0.33	145.00	15080.00	9890	20230706	-39.84	5160	20231101	15.31	6890	-13.64	20240105	5450	9.17	20240125	9890	-39.84	20230706	5160	15.31	20231101	2.62	N	033530	500	139 억	2047595	N	N	34	N	N
63	20240619	110408	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5930	80	2	1.37	405239390	68668	153.58	5880	5950	5820	7600	4100	5850	5901.43	7.36	8075	5976	5912	5866	5802	5756	5890	5780	139	1750	500	4320	10	1	27820961	1650	40.90	0.39	12	0.25	145.00	15080.00	9890	20230706	-40.04	5160	20231101	14.92	6890	-13.93	20240105	5450	8.81	20240125	9890	-40.04	20230706	5160	14.92	20231101	2.62	N	033530	500	139 억	2047595	N	N	34	N	N
64	20240619	100410	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5850	0	3	0.00	124323220	21244	47.51	5880	5930	5820	7600	4100	5850	5852.16	7.36	7181	5976	5912	5866	5802	5756	5890	5780	139	1750	500	4320	10	1	27820961	1628	40.34	0.39	12	0.08	145.00	15080.00	9890	20230706	-40.85	5160	20231101	13.37	6890	-15.09	20240105	5450	7.34	20240125	9890	-40.85	20230706	5160	13.37	20231101	2.62	N	033530	500	139 억	2047595	N	N	34	N	N
65	20240619	090414	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5870	20	2	0.34	28095560	4764	10.66	5880	5930	5870	7600	4100	5850	5897.47	7.36	-2340	5976	5912	5866	5802	5756	5890	5780	139	1750	500	4320	10	1	27820961	1633	40.48	0.39	12	0.02	145.00	15080.00	9890	20230706	-40.65	5160	20231101	13.76	6890	-14.80	20240105	5450	7.71	20240125	9890	-40.65	20230706	5160	13.76	20231101	2.62	N	033530	500	139 억	2047595	N	N	34	N	N
66	20240618	160406	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5850	-20	5	-0.34	260556260	44562	39.86	5900	5930	5820	7630	4110	5870	5847.05	7.39	-6557	6043	5956	5873	5786	5703	6000	5830	139	1760	500	4340	10	1	27820961	1628	40.34	0.39	12	0.16	145.00	15080.00	9890	20230706	-40.85	5160	20231101	13.37	6890	-15.09	20240105	5450	7.34	20240125	9890	-40.85	20230706	5160	13.37	20231101	2.56	N	033530	500	139 억	2054945	N	N	34	N	N
67	20240618	150403	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5870	0	3	0.00	251868680	43078	38.54	5900	5930	5820	7630	4110	5870	5846.81	7.39	-6562	6043	5956	5873	5786	5703	6000	5830	139	1760	500	4340	10	1	27820961	1633	40.48	0.39	12	0.15	145.00	15080.00	9890	20230706	-40.65	5160	20231101	13.76	6890	-14.80	20240105	5450	7.71	20240125	9890	-40.65	20230706	5160	13.76	20231101	2.56	N	033530	500	139 억	2054945	N	N	3	N	N
68	20240618	140403	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5820	-50	5	-0.85	200703610	34320	30.70	5900	5930	5820	7630	4110	5870	5848.01	7.39	-4814	6043	5956	5873	5786	5703	6000	5830	139	1760	500	4340	10	1	27820961	1619	40.14	0.39	12	0.12	145.00	15080.00	9890	20230706	-41.15	5160	20231101	12.79	6890	-15.53	20240105	5450	6.79	20240125	9890	-41.15	20230706	5160	12.79	20231101	2.56	N	033530	500	139 억	2054945	N	N	3	N	N
69	20240618	130407	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5830	-40	5	-0.68	162917400	27835	24.90	5900	5930	5820	7630	4110	5870	5852.97	7.39	-3663	6043	5956	5873	5786	5703	6000	5830	139	1760	500	4340	10	1	27820961	1622	40.21	0.39	12	0.10	145.00	15080.00	9890	20230706	-41.05	5160	20231101	12.98	6890	-15.38	20240105	5450	6.97	20240125	9890	-41.05	20230706	5160	12.98	20231101	2.56	N	033530	500	139 억	2054945	N	N	3	N	N
70	20240618	120406	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5830	-40	5	-0.68	131853180	22507	20.13	5900	5930	5820	7630	4110	5870	5858.32	7.39	-1030	6043	5956	5873	5786	5703	6000	5830	139	1760	500	4340	10	1	27820961	1622	40.21	0.39	12	0.08	145.00	15080.00	9890	20230706	-41.05	5160	20231101	12.98	6890	-15.38	20240105	5450	6.97	20240125	9890	-41.05	20230706	5160	12.98	20231101	2.56	N	033530	500	139 억	2054945	N	N	3	N	N
71	20240618	110404	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5850	-20	5	-0.34	115386360	19682	17.61	5900	5930	5820	7630	4110	5870	5862.53	7.39	-1030	6043	5956	5873	5786	5703	6000	5830	139	1760	500	4340	10	1	27820961	1628	40.34	0.39	12	0.07	145.00	15080.00	9890	20230706	-40.85	5160	20231101	13.37	6890	-15.09	20240105	5450	7.34	20240125	9890	-40.85	20230706	5160	13.37	20231101	2.56	N	033530	500	139 억	2054945	N	N	3	N	N
72	20240618	100406	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5870	0	3	0.00	67086970	11414	10.21	5900	5930	5840	7630	4110	5870	5877.60	7.39	-1043	6043	5956	5873	5786	5703	6000	5830	139	1760	500	4340	10	1	27820961	1633	40.48	0.39	12	0.04	145.00	15080.00	9890	20230706	-40.65	5160	20231101	13.76	6890	-14.80	20240105	5450	7.71	20240125	9890	-40.65	20230706	5160	13.76	20231101	2.56	N	033530	500	139 억	2054945	N	N	3	N	N
73	20240618	090409	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5850	-20	5	-0.34	16505470	2803	2.51	5900	5930	5850	7630	4110	5870	5888.50	7.39	-1091	6043	5956	5873	5786	5703	6000	5830	139	1760	500	4340	10	1	27820961	1628	40.34	0.39	12	0.01	145.00	15080.00	9890	20230706	-40.85	5160	20231101	13.37	6890	-15.09	20240105	5450	7.34	20240125	9890	-40.85	20230706	5160	13.37	20231101	2.56	N	033530	500	139 억	2054945	N	N	3	N	N
74	20240617	160403	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5870	80	2	1.38	655779750	111138	123.60	5790	5960	5790	7520	4060	5790	5900.62	7.21	49305	5916	5852	5806	5742	5696	5830	5720	139	1730	500	4280	10	1	27820961	1633	40.48	0.39	12	0.40	145.00	15080.00	9890	20230706	-40.65	5160	20231101	13.76	6890	-14.80	20240105	5450	7.71	20240125	9890	-40.65	20230706	5160	13.76	20231101	2.60	N	033530	500	139 억	2004837	N	N	3	N	N
75	20240617	150407	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5850	60	2	1.04	642062780	108798	121.00	5790	5960	5790	7520	4060	5790	5901.42	7.21	48233	5916	5852	5806	5742	5696	5830	5720	139	1730	500	4280	10	1	27820961	1628	40.34	0.39	12	0.39	145.00	15080.00	9890	20230706	-40.85	5160	20231101	13.37	6890	-15.09	20240105	5450	7.34	20240125	9890	-40.85	20230706	5160	13.37	20231101	2.60	N	033530	500	139 억	2004837	N	N	46	N	N
76	20240617	140401	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5880	90	2	1.55	612383010	103737	115.37	5790	5960	5790	7520	4060	5790	5903.23	7.21	47901	5916	5852	5806	5742	5696	5830	5720	139	1730	500	4280	10	1	27820961	1636	40.55	0.39	12	0.37	145.00	15080.00	9890	20230706	-40.55	5160	20231101	13.95	6890	-14.66	20240105	5450	7.89	20240125	9890	-40.55	20230706	5160	13.95	20231101	2.60	N	033530	500	139 억	2004837	N	N	46	N	N
77	20240617	130401	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5870	80	2	1.38	601024750	101801	113.21	5790	5960	5790	7520	4060	5790	5903.92	7.21	47657	5916	5852	5806	5742	5696	5830	5720	139	1730	500	4280	10	1	27820961	1633	40.48	0.39	12	0.37	145.00	15080.00	9890	20230706	-40.65	5160	20231101	13.76	6890	-14.80	20240105	5450	7.71	20240125	9890	-40.65	20230706	5160	13.76	20231101	2.60	N	033530	500	139 억	2004837	N	N	46	N	N
78	20240617	120402	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5880	90	2	1.55	540248090	91451	101.70	5790	5960	5790	7520	4060	5790	5907.51	7.21	46490	5916	5852	5806	5742	5696	5830	5720	139	1730	500	4280	10	1	27820961	1636	40.55	0.39	12	0.33	145.00	15080.00	9890	20230706	-40.55	5160	20231101	13.95	6890	-14.66	20240105	5450	7.89	20240125	9890	-40.55	20230706	5160	13.95	20231101	2.60	N	033530	500	139 억	2004837	N	N	46	N	N
79	20240617	110359	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5920	130	2	2.25	472027640	79893	88.85	5790	5960	5790	7520	4060	5790	5908.25	7.21	42915	5916	5852	5806	5742	5696	5830	5720	139	1730	500	4280	10	1	27820961	1647	40.83	0.39	12	0.29	145.00	15080.00	9890	20230706	-40.14	5160	20231101	14.73	6890	-14.08	20240105	5450	8.62	20240125	9890	-40.14	20230706	5160	14.73	20231101	2.60	N	033530	500	139 억	2004837	N	N	46	N	N
80	20240617	100402	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5890	100	2	1.73	341514850	57813	64.29	5790	5960	5790	7520	4060	5790	5907.23	7.21	30217	5916	5852	5806	5742	5696	5830	5720	139	1730	500	4280	10	1	27820961	1639	40.62	0.39	12	0.21	145.00	15080.00	9890	20230706	-40.44	5160	20231101	14.15	6890	-14.51	20240105	5450	8.07	20240125	9890	-40.44	20230706	5160	14.15	20231101	2.60	N	033530	500	139 억	2004837	N	N	46	N	N
81	20240617	090403	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5840	50	2	0.86	9103090	1568	1.74	5790	5840	5790	7520	4060	5790	5805.54	7.21	459	5916	5852	5806	5742	5696	5830	5720	139	1730	500	4280	10	1	27820961	1625	40.28	0.39	12	0.01	145.00	15080.00	9890	20230706	-40.95	5160	20231101	13.18	6890	-15.24	20240105	5450	7.16	20240125	9890	-40.95	20230706	5160	13.18	20231101	2.60	N	033530	500	139 억	2004837	N	N	46	N	N
82	20240614	160332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5790	-20	5	-0.34	519699850	89693	110.23	5840	5870	5760	7550	4070	5810	5794.21	7.17	-31711	5916	5862	5816	5762	5716	5890	5790	139	1740	500	4290	10	1	27820961	1611	39.93	0.38	12	0.32	145.00	15080.00	9890	20230706	-41.46	5160	20231101	12.21	6890	-15.97	20240105	5450	6.24	20240125	9890	-41.46	20230706	5160	12.21	20231101	2.60	N	033530	500	139 억	1995594	N	N	46	N	N
83	20240614	150332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5780	-30	5	-0.52	488406670	84295	103.59	5840	5870	5760	7550	4070	5810	5794.02	7.17	-32016	5916	5862	5816	5762	5716	5890	5790	139	1740	500	4290	10	1	27820961	1608	39.86	0.38	12	0.30	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.60	N	033530	500	139 억	1995594	N	N	449	N	N
84	20240614	140332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5770	-40	5	-0.69	422673960	72921	89.61	5840	5870	5760	7550	4070	5810	5796.33	7.17	-26893	5916	5862	5816	5762	5716	5890	5790	139	1740	500	4290	10	1	27820961	1605	39.79	0.38	12	0.26	145.00	15080.00	9890	20230706	-41.66	5160	20231101	11.82	6890	-16.26	20240105	5450	5.87	20240125	9890	-41.66	20230706	5160	11.82	20231101	2.60	N	033530	500	139 억	1995594	N	N	449	N	N
85	20240614	130332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5780	-30	5	-0.52	350618730	60429	74.26	5840	5870	5760	7550	4070	5810	5802.16	7.17	-19098	5916	5862	5816	5762	5716	5890	5790	139	1740	500	4290	10	1	27820961	1608	39.86	0.38	12	0.22	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.60	N	033530	500	139 억	1995594	N	N	449	N	N
86	20240614	120334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5770	-40	5	-0.69	265223610	45657	56.11	5840	5870	5770	7550	4070	5810	5809.05	7.17	-12527	5916	5862	5816	5762	5716	5890	5790	139	1740	500	4290	10	1	27820961	1605	39.79	0.38	12	0.16	145.00	15080.00	9890	20230706	-41.66	5160	20231101	11.82	6890	-16.26	20240105	5450	5.87	20240125	9890	-41.66	20230706	5160	11.82	20231101	2.60	N	033530	500	139 억	1995594	N	N	449	N	N
87	20240614	110355	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5780	-30	5	-0.52	186812340	32084	39.43	5840	5870	5770	7550	4070	5810	5822.60	7.17	-7142	5916	5862	5816	5762	5716	5890	5790	139	1740	500	4290	10	1	27820961	1608	39.86	0.38	12	0.12	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.60	N	033530	500	139 억	1995594	N	N	449	N	N
88	20240614	100355	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5840	30	2	0.52	91861080	15738	19.34	5840	5870	5770	7550	4070	5810	5836.90	7.17	1730	5916	5862	5816	5762	5716	5890	5790	139	1740	500	4290	10	1	27820961	1625	40.28	0.39	12	0.06	145.00	15080.00	9890	20230706	-40.95	5160	20231101	13.18	6890	-15.24	20240105	5450	7.16	20240125	9890	-40.95	20230706	5160	13.18	20231101	2.60	N	033530	500	139 억	1995594	N	N	449	N	N
89	20240614	090358	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5790	-20	5	-0.34	6126860	1054	1.30	5840	5840	5790	7550	4070	5810	5812.96	7.17	-611	5916	5862	5816	5762	5716	5890	5790	139	1740	500	4290	10	1	27820961	1611	39.93	0.38	12	0.00	145.00	15080.00	9890	20230706	-41.46	5160	20231101	12.21	6890	-15.97	20240105	5450	6.24	20240125	9890	-41.46	20230706	5160	12.21	20231101	2.60	N	033530	500	139 억	1995594	N	N	449	N	N
90	20240613	160352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5810	50	2	0.87	472592960	81334	132.33	5790	5870	5770	7480	4040	5760	5810.52	7.09	24134	5880	5820	5760	5700	5640	5790	5670	139	1720	500	4260	10	1	27820961	1616	40.07	0.39	12	0.29	145.00	15080.00	9890	20230706	-41.25	5160	20231101	12.60	6890	-15.67	20240105	5450	6.61	20240125	9890	-41.25	20230706	5160	12.60	20231101	2.60	N	033530	500	139 억	1971659	N	N	448	N	N
91	20240613	150400	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5790	30	2	0.52	441356300	75966	123.60	5790	5870	5770	7480	4040	5760	5809.92	7.09	24306	5880	5820	5760	5700	5640	5790	5670	139	1720	500	4260	10	1	27820961	1611	39.93	0.38	12	0.27	145.00	15080.00	9890	20230706	-41.46	5160	20231101	12.21	6890	-15.97	20240105	5450	6.24	20240125	9890	-41.46	20230706	5160	12.21	20231101	2.60	N	033530	500	139 억	1971659	N	N	98	N	N
92	20240613	140354	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5780	20	2	0.35	417868550	71902	116.99	5790	5870	5770	7480	4040	5760	5811.64	7.09	22744	5880	5820	5760	5700	5640	5790	5670	139	1720	500	4260	10	1	27820961	1608	39.86	0.38	12	0.26	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.60	N	033530	500	139 억	1971659	N	N	98	N	N
93	20240613	130356	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5810	50	2	0.87	395260310	68005	110.65	5790	5870	5770	7480	4040	5760	5812.22	7.09	22075	5880	5820	5760	5700	5640	5790	5670	139	1720	500	4260	10	1	27820961	1616	40.07	0.39	12	0.24	145.00	15080.00	9890	20230706	-41.25	5160	20231101	12.60	6890	-15.67	20240105	5450	6.61	20240125	9890	-41.25	20230706	5160	12.60	20231101	2.60	N	033530	500	139 억	1971659	N	N	98	N	N
94	20240613	120356	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5840	80	2	1.39	373294020	64227	104.50	5790	5870	5770	7480	4040	5760	5812.10	7.09	20303	5880	5820	5760	5700	5640	5790	5670	139	1720	500	4260	10	1	27820961	1625	40.28	0.39	12	0.23	145.00	15080.00	9890	20230706	-40.95	5160	20231101	13.18	6890	-15.24	20240105	5450	7.16	20240125	9890	-40.95	20230706	5160	13.18	20231101	2.60	N	033530	500	139 억	1971659	N	N	98	N	N
95	20240613	110352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5780	20	2	0.35	233596120	40308	65.58	5790	5840	5770	7480	4040	5760	5795.28	7.09	15902	5880	5820	5760	5700	5640	5790	5670	139	1720	500	4260	10	1	27820961	1608	39.86	0.38	12	0.14	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.60	N	033530	500	139 억	1971659	N	N	98	N	N
96	20240613	100353	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5810	50	2	0.87	119011130	20502	33.36	5790	5840	5770	7480	4040	5760	5804.85	7.09	9418	5880	5820	5760	5700	5640	5790	5670	139	1720	500	4260	10	1	27820961	1616	40.07	0.39	12	0.07	145.00	15080.00	9890	20230706	-41.25	5160	20231101	12.60	6890	-15.67	20240105	5450	6.61	20240125	9890	-41.25	20230706	5160	12.60	20231101	2.60	N	033530	500	139 억	1971659	N	N	98	N	N
97	20240613	090357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5820	60	2	1.04	3660460	631	1.03	5790	5820	5790	7480	4040	5760	5801.05	7.09	193	5880	5820	5760	5700	5640	5790	5670	139	1720	500	4260	10	1	27820961	1619	40.14	0.39	12	0.00	145.00	15080.00	9890	20230706	-41.15	5160	20231101	12.79	6890	-15.53	20240105	5450	6.79	20240125	9890	-41.15	20230706	5160	12.79	20231101	2.60	N	033530	500	139 억	1971659	N	N	98	N	N
98	20240612	160350	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5760	40	2	0.70	352866450	61395	106.22	5800	5820	5700	7430	4010	5720	5747.48	7.04	11723	5880	5800	5750	5670	5620	5775	5645	139	1710	500	4230	10	1	27820961	1602	39.72	0.38	12	0.22	145.00	15080.00	9890	20230706	-41.76	5160	20231101	11.63	6890	-16.40	20240105	5450	5.69	20240125	9890	-41.76	20230706	5160	11.63	20231101	2.62	N	033530	500	139 억	1959848	N	N	98	N	N
99	20240612	150357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5730	10	2	0.17	346781810	60336	104.39	5800	5820	5700	7430	4010	5720	5747.51	7.04	11996	5880	5800	5750	5670	5620	5775	5645	139	1710	500	4230	10	1	27820961	1594	39.52	0.38	12	0.22	145.00	15080.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5450	5.14	20240125	9890	-42.06	20230706	5160	11.05	20231101	2.62	N	033530	500	139 억	1959848	N	N	34	N	N
100	20240612	140352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	20	2	0.35	302565410	52644	91.08	5800	5820	5700	7430	4010	5720	5747.39	7.04	13146	5880	5800	5750	5670	5620	5775	5645	139	1710	500	4230	10	1	27820961	1597	39.59	0.38	12	0.19	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.62	N	033530	500	139 억	1959848	N	N	34	N	N
101	20240612	130352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5730	10	2	0.17	294197180	51185	88.55	5800	5820	5700	7430	4010	5720	5747.72	7.04	13687	5880	5800	5750	5670	5620	5775	5645	139	1710	500	4230	10	1	27820961	1594	39.52	0.38	12	0.18	145.00	15080.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5450	5.14	20240125	9890	-42.06	20230706	5160	11.05	20231101	2.62	N	033530	500	139 억	1959848	N	N	34	N	N
102	20240612	120351	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5770	50	2	0.87	248926550	43295	74.90	5800	5820	5700	7430	4010	5720	5749.54	7.04	13706	5880	5800	5750	5670	5620	5775	5645	139	1710	500	4230	10	1	27820961	1605	39.79	0.38	12	0.16	145.00	15080.00	9890	20230706	-41.66	5160	20231101	11.82	6890	-16.26	20240105	5450	5.87	20240125	9890	-41.66	20230706	5160	11.82	20231101	2.62	N	033530	500	139 억	1959848	N	N	34	N	N
103	20240612	110351	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5760	40	2	0.70	187127040	32553	56.32	5800	5820	5700	7430	4010	5720	5748.38	7.04	14064	5880	5800	5750	5670	5620	5775	5645	139	1710	500	4230	10	1	27820961	1602	39.72	0.38	12	0.12	145.00	15080.00	9890	20230706	-41.76	5160	20231101	11.63	6890	-16.40	20240105	5450	5.69	20240125	9890	-41.76	20230706	5160	11.63	20231101	2.62	N	033530	500	139 억	1959848	N	N	34	N	N
104	20240612	100351	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5720	0	3	0.00	98133240	17160	29.69	5800	5800	5700	7430	4010	5720	5718.72	7.04	2658	5880	5800	5750	5670	5620	5775	5645	139	1710	500	4230	10	1	27820961	1591	39.45	0.38	12	0.06	145.00	15080.00	9890	20230706	-42.16	5160	20231101	10.85	6890	-16.98	20240105	5450	4.95	20240125	9890	-42.16	20230706	5160	10.85	20231101	2.62	N	033530	500	139 억	1959848	N	N	34	N	N
105	20240612	090352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5750	30	2	0.52	5398560	934	1.62	5800	5800	5730	7430	4010	5720	5780.04	7.04	-280	5880	5800	5750	5670	5620	5775	5645	139	1710	500	4230	10	1	27820961	1600	39.66	0.38	12	0.00	145.00	15080.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5450	5.50	20240125	9890	-41.86	20230706	5160	11.43	20231101	2.62	N	033530	500	139 억	1959848	N	N	34	N	N
106	20240610	160348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5750	-20	5	-0.35	274911230	47572	54.64	5800	5850	5750	7500	4040	5770	5778.85	7.06	-2081	5890	5830	5770	5710	5650	5800	5680	139	1730	500	4260	10	1	27820961	1600	39.66	0.38	12	0.17	145.00	15080.00	9890	20230706	-41.86	5160	20231101	11.43	6890	-16.55	20240105	5450	5.50	20240125	9890	-41.86	20230706	5160	11.43	20231101	2.51	N	033530	500	139 억	1965054	N	N	99	N	N
107	20240610	150351	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5770	0	3	0.00	261867630	45307	52.04	5800	5850	5750	7500	4040	5770	5779.85	7.06	-2099	5890	5830	5770	5710	5650	5800	5680	139	1730	500	4260	10	1	27820961	1605	39.79	0.38	12	0.16	145.00	15080.00	9890	20230706	-41.66	5160	20231101	11.82	6890	-16.26	20240105	5450	5.87	20240125	9890	-41.66	20230706	5160	11.82	20231101	2.51	N	033530	500	139 억	1965054	N	N	69	N	N
108	20240610	140349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5790	20	2	0.35	248940300	43069	49.47	5800	5850	5750	7500	4040	5770	5780.03	7.06	-1318	5890	5830	5770	5710	5650	5800	5680	139	1730	500	4260	10	1	27820961	1611	39.93	0.38	12	0.15	145.00	15080.00	9890	20230706	-41.46	5160	20231101	12.21	6890	-15.97	20240105	5450	6.24	20240125	9890	-41.46	20230706	5160	12.21	20231101	2.51	N	033530	500	139 억	1965054	N	N	69	N	N
109	20240610	130349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5770	0	3	0.00	241628320	41804	48.01	5800	5850	5750	7500	4040	5770	5780.03	7.06	-968	5890	5830	5770	5710	5650	5800	5680	139	1730	500	4260	10	1	27820961	1605	39.79	0.38	12	0.15	145.00	15080.00	9890	20230706	-41.66	5160	20231101	11.82	6890	-16.26	20240105	5450	5.87	20240125	9890	-41.66	20230706	5160	11.82	20231101	2.51	N	033530	500	139 억	1965054	N	N	69	N	N
110	20240610	120349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5770	0	3	0.00	220156670	38086	43.74	5800	5850	5750	7500	4040	5770	5780.51	7.06	-2429	5890	5830	5770	5710	5650	5800	5680	139	1730	500	4260	10	1	27820961	1605	39.79	0.38	12	0.14	145.00	15080.00	9890	20230706	-41.66	5160	20231101	11.82	6890	-16.26	20240105	5450	5.87	20240125	9890	-41.66	20230706	5160	11.82	20231101	2.51	N	033530	500	139 억	1965054	N	N	69	N	N
111	20240610	110352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5770	0	3	0.00	153963100	26596	30.55	5800	5850	5750	7500	4040	5770	5788.96	7.06	-8058	5890	5830	5770	5710	5650	5800	5680	139	1730	500	4260	10	1	27820961	1605	39.79	0.38	12	0.10	145.00	15080.00	9890	20230706	-41.66	5160	20231101	11.82	6890	-16.26	20240105	5450	5.87	20240125	9890	-41.66	20230706	5160	11.82	20231101	2.51	N	033530	500	139 억	1965054	N	N	69	N	N
112	20240610	100350	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5800	30	2	0.52	88667910	15295	17.57	5800	5850	5760	7500	4040	5770	5797.18	7.06	-8547	5890	5830	5770	5710	5650	5800	5680	139	1730	500	4260	10	1	27820961	1614	40.00	0.38	12	0.05	145.00	15080.00	9890	20230706	-41.35	5160	20231101	12.40	6890	-15.82	20240105	5450	6.42	20240125	9890	-41.35	20230706	5160	12.40	20231101	2.51	N	033530	500	139 억	1965054	N	N	69	N	N
113	20240610	090354	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5830	60	2	1.04	23190390	3996	4.59	5800	5850	5800	7500	4040	5770	5803.40	7.06	-1092	5890	5830	5770	5710	5650	5800	5680	139	1730	500	4260	10	1	27820961	1622	40.21	0.39	12	0.01	145.00	15080.00	9890	20230706	-41.05	5160	20231101	12.98	6890	-15.38	20240105	5450	6.97	20240125	9890	-41.05	20230706	5160	12.98	20231101	2.51	N	033530	500	139 억	1965054	N	N	69	N	N
114	20240607	160400	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5770	-10	5	-0.17	500646370	87020	201.17	5830	5830	5710	7510	4050	5780	5753.21	7.08	-5538	5900	5840	5790	5730	5680	5815	5705	139	1730	500	4270	10	1	27820961	1605	39.79	0.38	12	0.31	145.00	15080.00	9890	20230706	-41.66	5160	20231101	11.82	6890	-16.26	20240105	5450	5.87	20240125	9890	-41.66	20230706	5160	11.82	20231101	2.46	N	033530	500	139 억	1970592	N	N	69	N	N
115	20240607	150403	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5810	30	2	0.52	485753940	84440	195.21	5830	5830	5710	7510	4050	5780	5752.65	7.08	-5641	5900	5840	5790	5730	5680	5815	5705	139	1730	500	4270	10	1	27820961	1616	40.07	0.39	12	0.30	145.00	15080.00	9890	20230706	-41.25	5160	20231101	12.60	6890	-15.67	20240105	5450	6.61	20240125	9890	-41.25	20230706	5160	12.60	20231101	2.46	N	033530	500	139 억	1970592	N	N	4	N	N
116	20240607	140400	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5820	40	2	0.69	372027590	64755	149.70	5830	5830	5710	7510	4050	5780	5745.16	7.08	-6149	5900	5840	5790	5730	5680	5815	5705	139	1730	500	4270	10	1	27820961	1619	40.14	0.39	12	0.23	145.00	15080.00	9890	20230706	-41.15	5160	20231101	12.79	6890	-15.53	20240105	5450	6.79	20240125	9890	-41.15	20230706	5160	12.79	20231101	2.46	N	033530	500	139 억	1970592	N	N	4	N	N
117	20240607	130401	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5730	-50	5	-0.87	265925400	46362	107.18	5830	5830	5710	7510	4050	5780	5735.85	7.08	-1612	5900	5840	5790	5730	5680	5815	5705	139	1730	500	4270	10	1	27820961	1594	39.52	0.38	12	0.17	145.00	15080.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5450	5.14	20240125	9890	-42.06	20230706	5160	11.05	20231101	2.46	N	033530	500	139 억	1970592	N	N	4	N	N
118	20240607	120400	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	-40	5	-0.69	236162770	41171	95.18	5830	5830	5710	7510	4050	5780	5736.14	7.08	-1383	5900	5840	5790	5730	5680	5815	5705	139	1730	500	4270	10	1	27820961	1597	39.59	0.38	12	0.15	145.00	15080.00	9890	20230706	-41.96	5160	20231101	11.24	6890	-16.69	20240105	5450	5.32	20240125	9890	-41.96	20230706	5160	11.24	20231101	2.46	N	033530	500	139 억	1970592	N	N	4	N	N
119	20240607	110400	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5730	-50	5	-0.87	115469230	20139	46.56	5830	5830	5720	7510	4050	5780	5733.61	7.08	-1934	5900	5840	5790	5730	5680	5815	5705	139	1730	500	4270	10	1	27820961	1594	39.52	0.38	12	0.07	145.00	15080.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5450	5.14	20240125	9890	-42.06	20230706	5160	11.05	20231101	2.46	N	033530	500	139 억	1970592	N	N	4	N	N
120	20240607	100359	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5730	-50	5	-0.87	53388810	9294	21.49	5830	5830	5720	7510	4050	5780	5744.44	7.08	61	5900	5840	5790	5730	5680	5815	5705	139	1730	500	4270	10	1	27820961	1594	39.52	0.38	12	0.03	145.00	15080.00	9890	20230706	-42.06	5160	20231101	11.05	6890	-16.84	20240105	5450	5.14	20240125	9890	-42.06	20230706	5160	11.05	20231101	2.46	N	033530	500	139 억	1970592	N	N	4	N	N
121	20240607	090357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5790	10	2	0.17	413000	71	0.16	5830	5830	5790	7510	4050	5780	5816.90	7.08	-6	5900	5840	5790	5730	5680	5815	5705	139	1730	500	4270	10	1	27820961	1611	39.93	0.38	12	0.00	145.00	15080.00	9890	20230706	-41.46	5160	20231101	12.21	6890	-15.97	20240105	5450	6.24	20240125	9890	-41.46	20230706	5160	12.21	20231101	2.46	N	033530	500	139 억	1970592	N	N	4	N	N
122	20240605	160357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5780	-20	5	-0.34	250262910	43181	77.81	5810	5850	5740	7540	4060	5800	5795.69	7.09	-971	5846	5822	5806	5782	5766	5820	5780	139	1740	500	4290	10	1	27820961	1608	39.86	0.38	12	0.16	145.00	15080.00	9890	20230706	-41.56	5160	20231101	12.02	6890	-16.11	20240105	5450	6.06	20240125	9890	-41.56	20230706	5160	12.02	20231101	2.52	N	033530	500	139 억	1971819	N	N	4	N	N
123	20240605	150357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5760	-40	5	-0.69	226877810	39134	70.51	5810	5850	5740	7540	4060	5800	5797.46	7.09	-968	5846	5822	5806	5782	5766	5820	5780	139	1740	500	4290	10	1	27820961	1602	39.72	0.38	12	0.14	145.00	15080.00	9890	20230706	-41.76	5160	20231101	11.63	6890	-16.40	20240105	5450	5.69	20240125	9890	-41.76	20230706	5160	11.63	20231101	2.52	N	033530	500	139 억	1971819	N	N	41	N	N
124	20240605	140356	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5800	0	3	0.00	171562040	29557	53.26	5810	5850	5790	7540	4060	5800	5804.45	7.09	-98	5846	5822	5806	5782	5766	5820	5780	139	1740	500	4290	10	1	27820961	1614	40.00	0.38	12	0.11	145.00	15080.00	9890	20230706	-41.35	5160	20231101	12.40	6890	-15.82	20240105	5450	6.42	20240125	9890	-41.35	20230706	5160	12.40	20231101	2.52	N	033530	500	139 억	1971819	N	N	41	N	N
125	20240605	130359	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5810	10	2	0.17	151865250	26162	47.14	5810	5850	5790	7540	4060	5800	5804.80	7.09	521	5846	5822	5806	5782	5766	5820	5780	139	1740	500	4290	10	1	27820961	1616	40.07	0.39	12	0.09	145.00	15080.00	9890	20230706	-41.25	5160	20231101	12.60	6890	-15.67	20240105	5450	6.61	20240125	9890	-41.25	20230706	5160	12.60	20231101	2.52	N	033530	500	139 억	1971819	N	N	41	N	N
126	20240605	120356	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5800	0	3	0.00	117616140	20255	36.50	5810	5850	5790	7540	4060	5800	5806.77	7.09	-397	5846	5822	5806	5782	5766	5820	5780	139	1740	500	4290	10	1	27820961	1614	40.00	0.38	12	0.07	145.00	15080.00	9890	20230706	-41.35	5160	20231101	12.40	6890	-15.82	20240105	5450	6.42	20240125	9890	-41.35	20230706	5160	12.40	20231101	2.52	N	033530	500	139 억	1971819	N	N	41	N	N
127	20240605	110358	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5810	10	2	0.17	70803480	12196	21.98	5810	5850	5790	7540	4060	5800	5805.47	7.09	-2774	5846	5822	5806	5782	5766	5820	5780	139	1740	500	4290	10	1	27820961	1616	40.07	0.39	12	0.04	145.00	15080.00	9890	20230706	-41.25	5160	20231101	12.60	6890	-15.67	20240105	5450	6.61	20240125	9890	-41.25	20230706	5160	12.60	20231101	2.52	N	033530	500	139 억	1971819	N	N	41	N	N
128	20240605	100358	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5800	0	3	0.00	48684410	8385	15.11	5810	5850	5790	7540	4060	5800	5806.13	7.09	-2757	5846	5822	5806	5782	5766	5820	5780	139	1740	500	4290	10	1	27820961	1614	40.00	0.38	12	0.03	145.00	15080.00	9890	20230706	-41.35	5160	20231101	12.40	6890	-15.82	20240105	5450	6.42	20240125	9890	-41.35	20230706	5160	12.40	20231101	2.52	N	033530	500	139 억	1971819	N	N	41	N	N
129	20240605	090357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5810	10	2	0.17	1411910	243	0.44	5810	5850	5810	7540	4060	5800	5810.33	7.09	-134	5846	5822	5806	5782	5766	5820	5780	139	1740	500	4290	10	1	27820961	1616	40.07	0.39	12	0.00	145.00	15080.00	9890	20230706	-41.25	5160	20231101	12.60	6890	-15.67	20240105	5450	6.61	20240125	9890	-41.25	20230706	5160	12.60	20231101	2.52	N	033530	500	139 억	1971819	N	N	41	N	N
130	20240604	160354	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5800	-20	5	-0.34	320680940	55264	99.48	5800	5830	5790	7560	4080	5820	5802.71	7.16	-20820	5906	5862	5816	5772	5726	5885	5795	139	1740	500	4300	10	1	27820961	1614	40.00	0.38	12	0.20	145.00	15080.00	9890	20230706	-41.35	5160	20231101	12.40	6890	-15.82	20240105	5450	6.42	20240125	9890	-41.35	20230706	5160	12.40	20231101	2.52	N	033530	500	139 억	1991180	N	N	41	N	N
131	20240604	150355	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5800	-20	5	-0.34	302849680	52190	93.95	5800	5830	5790	7560	4080	5820	5802.83	7.16	-20052	5906	5862	5816	5772	5726	5885	5795	139	1740	500	4300	10	1	27820961	1614	40.00	0.38	12	0.19	145.00	15080.00	9890	20230706	-41.35	5160	20231101	12.40	6890	-15.82	20240105	5450	6.42	20240125	9890	-41.35	20230706	5160	12.40	20231101	2.52	N	033530	500	139 억	1991180	N	N	47	N	N
132	20240604	140356	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5800	-20	5	-0.34	241777160	41675	75.02	5800	5830	5790	7560	4080	5820	5801.49	7.16	-15197	5906	5862	5816	5772	5726	5885	5795	139	1740	500	4300	10	1	27820961	1614	40.00	0.38	12	0.15	145.00	15080.00	9890	20230706	-41.35	5160	20231101	12.40	6890	-15.82	20240105	5450	6.42	20240125	9890	-41.35	20230706	5160	12.40	20231101	2.52	N	033530	500	139 억	1991180	N	N	47	N	N
133	20240604	130354	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5800	-20	5	-0.34	212638010	36654	65.98	5800	5830	5790	7560	4080	5820	5801.22	7.16	-14188	5906	5862	5816	5772	5726	5885	5795	139	1740	500	4300	10	1	27820961	1614	40.00	0.38	12	0.13	145.00	15080.00	9890	20230706	-41.35	5160	20231101	12.40	6890	-15.82	20240105	5450	6.42	20240125	9890	-41.35	20230706	5160	12.40	20231101	2.52	N	033530	500	139 억	1991180	N	N	47	N	N
134	20240604	120353	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5810	-10	5	-0.17	162044240	27924	50.27	5800	5830	5790	7560	4080	5820	5803.05	7.16	-10960	5906	5862	5816	5772	5726	5885	5795	139	1740	500	4300	10	1	27820961	1616	40.07	0.39	12	0.10	145.00	15080.00	9890	20230706	-41.25	5160	20231101	12.60	6890	-15.67	20240105	5450	6.61	20240125	9890	-41.25	20230706	5160	12.60	20231101	2.52	N	033530	500	139 억	1991180	N	N	47	N	N
135	20240604	110352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5810	-10	5	-0.17	142014330	24471	44.05	5800	5830	5790	7560	4080	5820	5803.37	7.16	-10638	5906	5862	5816	5772	5726	5885	5795	139	1740	500	4300	10	1	27820961	1616	40.07	0.39	12	0.09	145.00	15080.00	9890	20230706	-41.25	5160	20231101	12.60	6890	-15.67	20240105	5450	6.61	20240125	9890	-41.25	20230706	5160	12.60	20231101	2.52	N	033530	500	139 억	1991180	N	N	47	N	N
136	20240604	100352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5810	-10	5	-0.17	85867080	14795	26.63	5800	5830	5790	7560	4080	5820	5803.79	7.16	-10070	5906	5862	5816	5772	5726	5885	5795	139	1740	500	4300	10	1	27820961	1616	40.07	0.39	12	0.05	145.00	15080.00	9890	20230706	-41.25	5160	20231101	12.60	6890	-15.67	20240105	5450	6.61	20240125	9890	-41.25	20230706	5160	12.60	20231101	2.52	N	033530	500	139 억	1991180	N	N	47	N	N
137	20240604	090355	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5830	10	2	0.17	5921970	1021	1.84	5800	5830	5800	7560	4080	5820	5800.17	7.16	35	5906	5862	5816	5772	5726	5885	5795	139	1740	500	4300	10	1	27820961	1622	40.21	0.39	12	0.00	145.00	15080.00	9890	20230706	-41.05	5160	20231101	12.98	6890	-15.38	20240105	5450	6.97	20240125	9890	-41.05	20230706	5160	12.98	20231101	2.52	N	033530	500	139 억	1991180	N	N	47	N	N
138	20240603	160350	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5820	50	2	0.87	323242790	55453	148.04	5770	5860	5770	7500	4040	5770	5829.13	7.07	23041	5823	5796	5763	5736	5703	5810	5750	139	1730	500	4260	10	1	27820961	1619	40.14	0.39	12	0.20	145.00	15080.00	9890	20230706	-41.15	5160	20231101	12.79	6890	-15.53	20240105	5450	6.79	20240125	9890	-41.15	20230706	5160	12.79	20231101	2.56	N	033530	500	139 억	1967968	N	N	47	N	N
139	20240603	150351	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5840	70	2	1.21	278020110	47701	127.35	5770	5860	5770	7500	4040	5770	5828.39	7.07	20905	5823	5796	5763	5736	5703	5810	5750	139	1730	500	4260	10	1	27820961	1625	40.28	0.39	12	0.17	145.00	15080.00	9890	20230706	-40.95	5160	20231101	13.18	6890	-15.24	20240105	5450	7.16	20240125	9890	-40.95	20230706	5160	13.18	20231101	2.56	N	033530	500	139 억	1967968	N	N	3	N	N
140	20240603	140350	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5850	80	2	1.39	261361920	44848	119.73	5770	5860	5770	7500	4040	5770	5827.73	7.07	20670	5823	5796	5763	5736	5703	5810	5750	139	1730	500	4260	10	1	27820961	1628	40.34	0.39	12	0.16	145.00	15080.00	9890	20230706	-40.85	5160	20231101	13.37	6890	-15.09	20240105	5450	7.34	20240125	9890	-40.85	20230706	5160	13.37	20231101	2.56	N	033530	500	139 억	1967968	N	N	3	N	N
141	20240603	130350	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5830	60	2	1.04	233222260	40032	106.87	5770	5860	5770	7500	4040	5770	5825.90	7.07	20633	5823	5796	5763	5736	5703	5810	5750	139	1730	500	4260	10	1	27820961	1622	40.21	0.39	12	0.14	145.00	15080.00	9890	20230706	-41.05	5160	20231101	12.98	6890	-15.38	20240105	5450	6.97	20240125	9890	-41.05	20230706	5160	12.98	20231101	2.56	N	033530	500	139 억	1967968	N	N	3	N	N
142	20240603	120350	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5820	50	2	0.87	226684320	38910	103.88	5770	5860	5770	7500	4040	5770	5825.86	7.07	19637	5823	5796	5763	5736	5703	5810	5750	139	1730	500	4260	10	1	27820961	1619	40.14	0.39	12	0.14	145.00	15080.00	9890	20230706	-41.15	5160	20231101	12.79	6890	-15.53	20240105	5450	6.79	20240125	9890	-41.15	20230706	5160	12.79	20231101	2.56	N	033530	500	139 억	1967968	N	N	3	N	N
143	20240603	110349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5840	70	2	1.21	196740370	33775	90.17	5770	5860	5770	7500	4040	5770	5825.03	7.07	18605	5823	5796	5763	5736	5703	5810	5750	139	1730	500	4260	10	1	27820961	1625	40.28	0.39	12	0.12	145.00	15080.00	9890	20230706	-40.95	5160	20231101	13.18	6890	-15.24	20240105	5450	7.16	20240125	9890	-40.95	20230706	5160	13.18	20231101	2.56	N	033530	500	139 억	1967968	N	N	3	N	N
144	20240603	100347	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5850	80	2	1.39	152140320	26130	69.76	5770	5860	5770	7500	4040	5770	5822.44	7.07	18167	5823	5796	5763	5736	5703	5810	5750	139	1730	500	4260	10	1	27820961	1628	40.34	0.39	12	0.09	145.00	15080.00	9890	20230706	-40.85	5160	20231101	13.37	6890	-15.09	20240105	5450	7.34	20240125	9890	-40.85	20230706	5160	13.37	20231101	2.56	N	033530	500	139 억	1967968	N	N	3	N	N
145	20240603	090347	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5790	20	2	0.35	29735460	5140	13.72	5770	5800	5770	7500	4040	5770	5785.11	7.07	-192	5823	5796	5763	5736	5703	5810	5750	139	1730	500	4260	10	1	27820961	1611	39.93	0.38	12	0.02	145.00	15080.00	9890	20230706	-41.46	5160	20231101	12.21	6890	-15.97	20240105	5450	6.24	20240125	9890	-41.46	20230706	5160	12.21	20231101	2.56	N	033530	500	139 억	1967968	N	N	3	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History