KissMeData/023000/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2740	20	2	0.74	9513005	3500	69.93	2710	2740	2710	3535	1905	2720	2717.99	0.39	-955	2743	2731	2718	2706	2693	2737	2712	200	815	500	1790	5	1	40000000	1096	6.60	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.01	2640	20231006	3.79	3065	-10.60	20240102	2645	3.59	20240531	3915	-30.01	20230726	2640	3.79	20231006	0.42	N	023000	500	200 억	154391	N	N	49	N	N
3	20240628	150352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2730	10	2	0.37	9044635	3329	66.51	2710	2740	2710	3535	1905	2720	2716.92	0.39	-998	2743	2731	2718	2706	2693	2737	2712	200	815	500	1790	5	1	40000000	1092	6.58	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	154391	N	N	59	N	N
4	20240628	140351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2720	0	3	0.00	8353035	3075	61.44	2710	2740	2710	3535	1905	2720	2716.43	0.39	-925	2743	2731	2718	2706	2693	2737	2712	200	815	500	1790	5	1	40000000	1088	6.55	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.42	N	023000	500	200 억	154391	N	N	59	N	N
5	20240628	130352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2725	5	2	0.18	8157160	3003	60.00	2710	2740	2710	3535	1905	2720	2716.34	0.39	-903	2743	2731	2718	2706	2693	2737	2712	200	815	500	1790	5	1	40000000	1090	6.57	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.40	2640	20231006	3.22	3065	-11.09	20240102	2645	3.02	20240531	3915	-30.40	20230726	2640	3.22	20231006	0.42	N	023000	500	200 억	154391	N	N	59	N	N
6	20240628	120351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2730	10	2	0.37	7635435	2812	56.18	2710	2740	2710	3535	1905	2720	2715.30	0.39	-846	2743	2731	2718	2706	2693	2737	2712	200	815	500	1790	5	1	40000000	1092	6.58	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	154391	N	N	59	N	N
7	20240628	110347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2715	-5	5	-0.18	7619100	2806	56.06	2710	2740	2710	3535	1905	2720	2715.29	0.39	-844	2743	2731	2718	2706	2693	2737	2712	200	815	500	1790	5	1	40000000	1086	6.54	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.42	N	023000	500	200 억	154391	N	N	59	N	N
8	20240628	100344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2710	-10	5	-0.37	5381995	1985	39.66	2710	2735	2710	3535	1905	2720	2711.33	0.39	-531	2743	2731	2718	2706	2693	2737	2712	200	815	500	1790	5	1	40000000	1084	6.53	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.78	2640	20231006	2.65	3065	-11.58	20240102	2645	2.46	20240531	3915	-30.78	20230726	2640	2.65	20231006	0.42	N	023000	500	200 억	154391	N	N	59	N	N
9	20240628	090345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2720	0	3	0.00	1168525	431	8.61	2710	2735	2710	3535	1905	2720	2711.19	0.39	-47	2743	2731	2718	2706	2693	2737	2712	200	815	500	1790	5	1	40000000	1088	6.55	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.42	N	023000	500	200 억	154391	N	N	59	N	N
10	20240627	160340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2720	5	2	0.18	13601320	5005	32.74	2715	2730	2705	3525	1905	2715	2717.55	0.39	21	2791	2752	2731	2692	2671	2742	2682	200	810	500	1790	5	1	40000000	1088	6.55	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.42	N	023000	500	200 억	154409	N	N	59	N	N
11	20240627	150347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2720	5	2	0.18	11481145	4227	27.65	2715	2730	2705	3525	1905	2715	2716.15	0.39	155	2791	2752	2731	2692	2671	2742	2682	200	810	500	1790	5	1	40000000	1088	6.55	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.42	N	023000	500	200 억	154409	N	N	71	N	N
12	20240627	140343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2715	0	3	0.00	11334265	4173	27.30	2715	2730	2705	3525	1905	2715	2716.10	0.39	155	2791	2752	2731	2692	2671	2742	2682	200	810	500	1790	5	1	40000000	1086	6.54	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.42	N	023000	500	200 억	154409	N	N	71	N	N
13	20240627	130344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2720	5	2	0.18	8605835	3169	20.73	2715	2730	2705	3525	1905	2715	2715.63	0.39	155	2791	2752	2731	2692	2671	2742	2682	200	810	500	1790	5	1	40000000	1088	6.55	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.42	N	023000	500	200 억	154409	N	N	71	N	N
14	20240627	120346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2720	5	2	0.18	7772925	2863	18.73	2715	2725	2705	3525	1905	2715	2714.96	0.39	155	2791	2752	2731	2692	2671	2742	2682	200	810	500	1790	5	1	40000000	1088	6.55	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.42	N	023000	500	200 억	154409	N	N	71	N	N
15	20240627	110345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2725	10	2	0.37	6492690	2393	15.65	2715	2725	2705	3525	1905	2715	2713.20	0.39	155	2791	2752	2731	2692	2671	2742	2682	200	810	500	1790	5	1	40000000	1090	6.57	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.40	2640	20231006	3.22	3065	-11.09	20240102	2645	3.02	20240531	3915	-30.40	20230726	2640	3.22	20231006	0.42	N	023000	500	200 억	154409	N	N	71	N	N
16	20240627	100344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2715	0	3	0.00	5363970	1978	12.94	2715	2725	2705	3525	1905	2715	2711.81	0.39	155	2791	2752	2731	2692	2671	2742	2682	200	810	500	1790	5	1	40000000	1086	6.54	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.42	N	023000	500	200 억	154409	N	N	71	N	N
17	20240627	090344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2715	0	3	0.00	16290	6	0.04	2715	2715	2715	3525	1905	2715	2715.00	0.39	0	2791	2752	2731	2692	2671	2742	2682	200	810	500	1790	5	1	40000000	1086	6.54	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.42	N	023000	500	200 억	154409	N	N	71	N	N
18	20240626	160344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2715	-35	5	-1.27	41689635	15287	110.18	2765	2770	2710	3575	1925	2750	2727.15	0.39	-13	2786	2767	2756	2737	2726	2762	2732	200	825	500	1810	5	1	40000000	1086	6.54	0.45	12	0.04	415.00	6082.00	3915	20230726	-30.65	2640	20231006	2.84	3065	-11.42	20240102	2645	2.65	20240531	3915	-30.65	20230726	2640	2.84	20231006	0.42	N	023000	500	200 억	154431	N	N	71	N	N
19	20240626	150344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2735	-15	5	-0.55	36414955	13345	96.18	2765	2770	2710	3575	1925	2750	2728.73	0.39	1587	2786	2767	2756	2737	2726	2762	2732	200	825	500	1810	5	1	40000000	1094	6.59	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	154431	N	N	84	N	N
20	20240626	140344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2725	-25	5	-0.91	29515895	10807	77.89	2765	2770	2710	3575	1925	2750	2731.18	0.39	1812	2786	2767	2756	2737	2726	2762	2732	200	825	500	1810	5	1	40000000	1090	6.57	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.40	2640	20231006	3.22	3065	-11.09	20240102	2645	3.02	20240531	3915	-30.40	20230726	2640	3.22	20231006	0.42	N	023000	500	200 억	154431	N	N	84	N	N
21	20240626	130345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	5	2	0.18	2633580	955	6.88	2765	2770	2745	3575	1925	2750	2757.68	0.39	4	2786	2767	2756	2737	2726	2762	2732	200	825	500	1810	5	1	40000000	1102	6.64	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.42	N	023000	500	200 억	154431	N	N	84	N	N
22	20240626	120344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	15	2	0.55	2592245	940	6.77	2765	2770	2745	3575	1925	2750	2757.71	0.39	4	2786	2767	2756	2737	2726	2762	2732	200	825	500	1810	5	1	40000000	1106	6.66	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2645	4.54	20240531	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	154431	N	N	84	N	N
23	20240626	110344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	15	2	0.55	2387640	866	6.24	2765	2770	2745	3575	1925	2750	2757.09	0.39	4	2786	2767	2756	2737	2726	2762	2732	200	825	500	1810	5	1	40000000	1106	6.66	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2645	4.54	20240531	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	154431	N	N	84	N	N
24	20240626	100344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	10	2	0.36	1915070	695	5.01	2765	2765	2745	3575	1925	2750	2755.50	0.39	4	2786	2767	2756	2737	2726	2762	2732	200	825	500	1810	5	1	40000000	1104	6.65	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2645	4.35	20240531	3915	-29.50	20230726	2640	4.55	20231006	0.42	N	023000	500	200 억	154431	N	N	84	N	N
25	20240626	090344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	10	2	0.36	5525	2	0.01	2765	2765	2760	3575	1925	2750	2762.50	0.39	0	2786	2767	2756	2737	2726	2762	2732	200	825	500	1810	5	1	40000000	1104	6.65	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2645	4.35	20240531	3915	-29.50	20230726	2640	4.55	20231006	0.42	N	023000	500	200 억	154431	N	N	84	N	N
26	20240625	160342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	0	3	0.00	38190230	13875	135.86	2775	2775	2745	3575	1925	2750	2752.45	0.39	-67	2800	2775	2760	2735	2720	2767	2727	200	825	500	1810	5	1	40000000	1100	6.63	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	154498	N	N	84	N	N
27	20240625	150344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	0	3	0.00	36575980	13288	130.11	2775	2775	2745	3575	1925	2750	2752.56	0.39	-67	2800	2775	2760	2735	2720	2767	2727	200	825	500	1810	5	1	40000000	1100	6.63	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	154498	N	N	5	N	N
28	20240625	140344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	0	3	0.00	34939730	12693	124.28	2775	2775	2745	3575	1925	2750	2752.68	0.39	-67	2800	2775	2760	2735	2720	2767	2727	200	825	500	1810	5	1	40000000	1100	6.63	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	154498	N	N	5	N	N
29	20240625	130344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	5	2	0.18	28571680	10378	101.62	2775	2775	2745	3575	1925	2750	2753.10	0.39	-67	2800	2775	2760	2735	2720	2767	2727	200	825	500	1810	5	1	40000000	1102	6.64	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.42	N	023000	500	200 억	154498	N	N	5	N	N
30	20240625	120345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	15	2	0.55	18661985	6776	66.35	2775	2775	2745	3575	1925	2750	2754.13	0.39	-67	2800	2775	2760	2735	2720	2767	2727	200	825	500	1810	5	1	40000000	1106	6.66	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2645	4.54	20240531	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	154498	N	N	5	N	N
31	20240625	110347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	5	2	0.18	9161470	3330	32.61	2775	2775	2745	3575	1925	2750	2751.19	0.39	-67	2800	2775	2760	2735	2720	2767	2727	200	825	500	1810	5	1	40000000	1102	6.64	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.42	N	023000	500	200 억	154498	N	N	5	N	N
32	20240625	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	10	2	0.36	5849895	2128	20.84	2775	2775	2745	3575	1925	2750	2749.01	0.39	-67	2800	2775	2760	2735	2720	2767	2727	200	825	500	1810	5	1	40000000	1104	6.65	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2645	4.35	20240531	3915	-29.50	20230726	2640	4.55	20231006	0.42	N	023000	500	200 억	154498	N	N	5	N	N
33	20240625	090343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	25	2	0.91	105450	38	0.37	2775	2775	2775	3575	1925	2750	2775.00	0.39	-12	2800	2775	2760	2735	2720	2767	2727	200	825	500	1810	5	1	40000000	1110	6.69	0.46	12	0.00	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2645	4.91	20240531	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	154498	N	N	5	N	N
34	20240624	160342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	-35	5	-1.26	28148380	10213	127.63	2785	2785	2745	3620	1950	2785	2756.13	0.39	-89	2818	2801	2778	2761	2738	2790	2750	200	835	500	1830	5	1	40000000	1100	6.63	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	154587	N	N	5	N	N
35	20240624	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	-35	5	-1.26	26491855	9610	120.09	2785	2785	2745	3620	1950	2785	2756.70	0.39	164	2818	2801	2778	2761	2738	2790	2750	200	835	500	1830	5	1	40000000	1100	6.63	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	154587	N	N	36	N	N
36	20240624	140343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	-35	5	-1.26	25882440	9388	117.32	2785	2785	2745	3620	1950	2785	2756.97	0.39	164	2818	2801	2778	2761	2738	2790	2750	200	835	500	1830	5	1	40000000	1100	6.63	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	154587	N	N	36	N	N
37	20240624	130342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	-25	5	-0.90	20879725	7570	94.60	2785	2785	2750	3620	1950	2785	2758.22	0.39	164	2818	2801	2778	2761	2738	2790	2750	200	835	500	1830	5	1	40000000	1104	6.65	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2645	4.35	20240531	3915	-29.50	20230726	2640	4.55	20231006	0.42	N	023000	500	200 억	154587	N	N	36	N	N
38	20240624	120343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	-30	5	-1.08	20328370	7370	92.10	2785	2785	2750	3620	1950	2785	2758.26	0.39	165	2818	2801	2778	2761	2738	2790	2750	200	835	500	1830	5	1	40000000	1102	6.64	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.42	N	023000	500	200 억	154587	N	N	36	N	N
39	20240624	110343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-15	5	-0.54	12395775	4489	56.10	2785	2785	2760	3620	1950	2785	2761.37	0.39	165	2818	2801	2778	2761	2738	2790	2750	200	835	500	1830	5	1	40000000	1108	6.67	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2645	4.73	20240531	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	154587	N	N	36	N	N
40	20240624	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	-10	5	-0.36	575505	207	2.59	2785	2785	2765	3620	1950	2785	2780.22	0.39	0	2818	2801	2778	2761	2738	2790	2750	200	835	500	1830	5	1	40000000	1110	6.69	0.46	12	0.00	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2645	4.91	20240531	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	154587	N	N	36	N	N
41	20240624	090343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	0.39	0	2818	2801	2778	2761	2738	2790	2750	200	835	500	1830	5	1	40000000	1114	6.71	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2645	5.29	20240531	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억	154587	N	N	36	N	N
42	20240621	160332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	-10	5	-0.36	22135420	8002	118.39	2790	2795	2755	3630	1960	2795	2766.24	0.39	-24	2835	2815	2790	2770	2745	2825	2780	200	835	500	1840	5	1	40000000	1114	6.71	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2645	5.29	20240531	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억	154622	N	N	36	N	N
43	20240621	150332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-25	5	-0.89	21276900	7693	113.82	2790	2795	2755	3630	1960	2795	2765.75	0.39	26	2835	2815	2790	2770	2745	2825	2780	200	835	500	1840	5	1	40000000	1108	6.67	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2645	4.73	20240531	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	154622	N	N	90	N	N
44	20240621	140332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-25	5	-0.89	20000715	7232	107.00	2790	2795	2755	3630	1960	2795	2765.59	0.39	26	2835	2815	2790	2770	2745	2825	2780	200	835	500	1840	5	1	40000000	1108	6.67	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2645	4.73	20240531	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	154622	N	N	90	N	N
45	20240621	130333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-25	5	-0.89	19173650	6934	102.59	2790	2795	2755	3630	1960	2795	2765.16	0.39	26	2835	2815	2790	2770	2745	2825	2780	200	835	500	1840	5	1	40000000	1108	6.67	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2645	4.73	20240531	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	154622	N	N	90	N	N
46	20240621	120334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	-35	5	-1.25	16344530	5911	87.45	2790	2795	2755	3630	1960	2795	2765.10	0.39	0	2835	2815	2790	2770	2745	2825	2780	200	835	500	1840	5	1	40000000	1104	6.65	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2645	4.35	20240531	3915	-29.50	20230726	2640	4.55	20231006	0.42	N	023000	500	200 억	154622	N	N	90	N	N
47	20240621	110334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	-35	5	-1.25	10932870	3950	58.44	2790	2795	2760	3630	1960	2795	2767.82	0.39	0	2835	2815	2790	2770	2745	2825	2780	200	835	500	1840	5	1	40000000	1104	6.65	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2645	4.35	20240531	3915	-29.50	20230726	2640	4.55	20231006	0.42	N	023000	500	200 억	154622	N	N	90	N	N
48	20240621	100331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-25	5	-0.89	9036330	3263	48.28	2790	2795	2760	3630	1960	2795	2769.33	0.39	0	2835	2815	2790	2770	2745	2825	2780	200	835	500	1840	5	1	40000000	1108	6.67	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2645	4.73	20240531	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	154622	N	N	90	N	N
49	20240621	090334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	0	3	0.00	561790	201	2.97	2790	2795	2790	3630	1960	2795	2794.98	0.39	0	2835	2815	2790	2770	2745	2825	2780	200	835	500	1840	5	1	40000000	1118	6.73	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2645	5.67	20240531	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억	154622	N	N	90	N	N
50	20240620	160332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	10	2	0.36	18806860	6753	66.34	2780	2810	2765	3620	1950	2785	2784.96	0.39	-27	2848	2816	2788	2756	2728	2832	2772	200	835	500	1830	5	1	40000000	1118	6.73	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2645	5.67	20240531	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억	154623	N	N	90	N	N
51	20240620	150333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	10	2	0.36	16805635	6037	59.31	2780	2810	2765	3620	1950	2785	2783.77	0.39	-2	2848	2816	2788	2756	2728	2832	2772	200	835	500	1830	5	1	40000000	1118	6.73	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2645	5.67	20240531	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억	154623	N	N	67	N	N
52	20240620	140332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	0	3	0.00	14103345	5070	49.81	2780	2810	2765	3620	1950	2785	2781.72	0.39	-2	2848	2816	2788	2756	2728	2832	2772	200	835	500	1830	5	1	40000000	1114	6.71	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2645	5.29	20240531	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억	154623	N	N	67	N	N
53	20240620	130333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	5	2	0.18	11406120	4101	40.29	2780	2810	2765	3620	1950	2785	2781.30	0.39	-2	2848	2816	2788	2756	2728	2832	2772	200	835	500	1830	5	1	40000000	1116	6.72	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2645	5.48	20240531	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억	154623	N	N	67	N	N
54	20240620	120332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	5	2	0.18	11366995	4087	40.15	2780	2810	2765	3620	1950	2785	2781.26	0.39	-2	2848	2816	2788	2756	2728	2832	2772	200	835	500	1830	5	1	40000000	1116	6.72	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2645	5.48	20240531	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억	154623	N	N	67	N	N
55	20240620	110333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2805	20	2	0.72	11249465	4045	39.74	2780	2810	2765	3620	1950	2785	2781.08	0.39	-2	2848	2816	2788	2756	2728	2832	2772	200	835	500	1830	5	1	40000000	1122	6.76	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.35	2640	20231006	6.25	3065	-8.48	20240102	2645	6.05	20240531	3915	-28.35	20230726	2640	6.25	20231006	0.42	N	023000	500	200 억	154623	N	N	67	N	N
56	20240620	100333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	-20	5	-0.72	528755	191	1.88	2780	2780	2765	3620	1950	2785	2768.35	0.39	-2	2848	2816	2788	2756	2728	2832	2772	200	835	500	1830	5	1	40000000	1106	6.66	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2645	4.54	20240531	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	154623	N	N	67	N	N
57	20240620	090337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	-5	5	-0.18	50040	18	0.18	2780	2780	2780	3620	1950	2785	2780.00	0.39	-2	2848	2816	2788	2756	2728	2832	2772	200	835	500	1830	5	1	40000000	1112	6.70	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2645	5.10	20240531	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	154623	N	N	67	N	N
58	20240619	160331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	5	2	0.18	28329160	10176	50.84	2780	2820	2760	3610	1950	2780	2783.92	0.39	-176	2853	2816	2783	2746	2713	2800	2730	200	830	500	1830	5	1	40000000	1114	6.71	0.46	12	0.03	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2645	5.29	20240531	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억	154697	N	N	67	N	N
59	20240619	150330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	-5	5	-0.18	21119030	7572	37.83	2780	2820	2770	3610	1950	2780	2789.10	0.39	15	2853	2816	2783	2746	2713	2800	2730	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2645	4.91	20240531	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	154697	N	N	49	N	N
60	20240619	140333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	0	3	0.00	17075960	6115	30.55	2780	2820	2775	3610	1950	2780	2792.47	0.39	-67	2853	2816	2783	2746	2713	2800	2730	200	830	500	1830	5	1	40000000	1112	6.70	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2645	5.10	20240531	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	154697	N	N	49	N	N
61	20240619	130331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	10	2	0.36	15406820	5515	27.55	2780	2820	2775	3610	1950	2780	2793.62	0.39	-67	2853	2816	2783	2746	2713	2800	2730	200	830	500	1830	5	1	40000000	1116	6.72	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2645	5.48	20240531	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억	154697	N	N	49	N	N
62	20240619	120330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	15	2	0.54	14921615	5341	26.68	2780	2820	2775	3610	1950	2780	2793.79	0.39	-67	2853	2816	2783	2746	2713	2800	2730	200	830	500	1830	5	1	40000000	1118	6.73	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2645	5.67	20240531	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억	154697	N	N	49	N	N
63	20240619	110332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	20	2	0.72	13001435	4654	23.25	2780	2820	2775	3610	1950	2780	2793.60	0.39	-67	2853	2816	2783	2746	2713	2800	2730	200	830	500	1830	5	1	40000000	1120	6.75	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.48	2640	20231006	6.06	3065	-8.65	20240102	2645	5.86	20240531	3915	-28.48	20230726	2640	6.06	20231006	0.42	N	023000	500	200 억	154697	N	N	49	N	N
64	20240619	100333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	10	2	0.36	5389530	1920	9.59	2780	2820	2780	3610	1950	2780	2807.05	0.39	-67	2853	2816	2783	2746	2713	2800	2730	200	830	500	1830	5	1	40000000	1116	6.72	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2645	5.48	20240531	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억	154697	N	N	49	N	N
65	20240619	090337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	30	2	1.08	3764730	1341	6.70	2780	2815	2780	3610	1950	2780	2807.40	0.39	-55	2853	2816	2783	2746	2713	2800	2730	200	830	500	1830	5	1	40000000	1124	6.77	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.22	2640	20231006	6.44	3065	-8.32	20240102	2645	6.24	20240531	3915	-28.22	20230726	2640	6.44	20231006	0.42	N	023000	500	200 억	154697	N	N	49	N	N
66	20240618	160330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	0	3	0.00	55466235	20015	265.87	2795	2820	2750	3610	1950	2780	2771.23	0.39	61	2803	2791	2783	2771	2763	2797	2777	200	830	500	1830	5	1	40000000	1112	6.70	0.46	12	0.05	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2645	5.10	20240531	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	154662	N	N	49	N	N
67	20240618	150327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	10	2	0.36	52471720	18938	251.57	2795	2820	2750	3610	1950	2780	2770.71	0.39	131	2803	2791	2783	2771	2763	2797	2777	200	830	500	1830	5	1	40000000	1116	6.72	0.46	12	0.05	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2645	5.48	20240531	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억	154662	N	N	29	N	N
68	20240618	140328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	10	2	0.36	47923800	17305	229.88	2795	2820	2750	3610	1950	2780	2769.36	0.39	157	2803	2791	2783	2771	2763	2797	2777	200	830	500	1830	5	1	40000000	1116	6.72	0.46	12	0.04	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2645	5.48	20240531	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억	154662	N	N	29	N	N
69	20240618	130331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-10	5	-0.36	41119775	14853	197.30	2795	2820	2750	3610	1950	2780	2768.45	0.39	162	2803	2791	2783	2771	2763	2797	2777	200	830	500	1830	5	1	40000000	1108	6.67	0.46	12	0.04	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2645	4.73	20240531	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	154662	N	N	29	N	N
70	20240618	120331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	-5	5	-0.18	40945165	14790	196.47	2795	2820	2750	3610	1950	2780	2768.44	0.39	162	2803	2791	2783	2771	2763	2797	2777	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.04	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2645	4.91	20240531	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	154662	N	N	29	N	N
71	20240618	110328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	5	2	0.18	37992565	13726	182.33	2795	2820	2750	3610	1950	2780	2767.93	0.39	162	2803	2791	2783	2771	2763	2797	2777	200	830	500	1830	5	1	40000000	1114	6.71	0.46	12	0.03	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2645	5.29	20240531	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억	154662	N	N	29	N	N
72	20240618	100329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	-5	5	-0.18	17674160	6359	84.47	2795	2820	2755	3610	1950	2780	2779.39	0.39	44	2803	2791	2783	2771	2763	2797	2777	200	830	500	1830	5	1	40000000	1110	6.69	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2645	4.91	20240531	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	154662	N	N	29	N	N
73	20240618	090332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	0	3	0.00	0	0	0.00	0	0	0	3610	1950	2780	0.00	0.39	0	2803	2791	2783	2771	2763	2797	2777	200	830	500	1830	5	1	40000000	1112	6.70	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2645	5.10	20240531	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	154662	N	N	29	N	N
74	20240617	160327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	-15	5	-0.54	20926905	7527	84.55	2775	2795	2775	3630	1960	2795	2780.25	0.39	-85	2835	2815	2795	2775	2755	2825	2785	200	835	500	1840	5	1	40000000	1112	6.70	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2645	5.10	20240531	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	154759	N	N	29	N	N
75	20240617	150332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	-20	5	-0.72	20837945	7495	84.19	2775	2795	2775	3630	1960	2795	2780.25	0.39	-96	2835	2815	2795	2775	2755	2825	2785	200	835	500	1840	5	1	40000000	1110	6.69	0.46	12	0.02	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2645	4.91	20240531	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	154759	N	N	10	N	N
76	20240617	140327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	-15	5	-0.54	18839845	6775	76.11	2775	2795	2775	3630	1960	2795	2780.79	0.39	-96	2835	2815	2795	2775	2755	2825	2785	200	835	500	1840	5	1	40000000	1112	6.70	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2645	5.10	20240531	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	154759	N	N	10	N	N
77	20240617	130326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	-10	5	-0.36	7102400	2553	28.68	2775	2795	2775	3630	1960	2795	2781.98	0.39	-96	2835	2815	2795	2775	2755	2825	2785	200	835	500	1840	5	1	40000000	1114	6.71	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2645	5.29	20240531	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억	154759	N	N	10	N	N
78	20240617	120327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	-10	5	-0.36	7071765	2542	28.56	2775	2795	2775	3630	1960	2795	2781.97	0.39	-96	2835	2815	2795	2775	2755	2825	2785	200	835	500	1840	5	1	40000000	1114	6.71	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2645	5.29	20240531	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억	154759	N	N	10	N	N
79	20240617	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	-10	5	-0.36	5236400	1882	21.14	2775	2795	2775	3630	1960	2795	2782.36	0.39	-96	2835	2815	2795	2775	2755	2825	2785	200	835	500	1840	5	1	40000000	1114	6.71	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2645	5.29	20240531	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억	154759	N	N	10	N	N
80	20240617	100328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	0	3	0.00	2080955	748	8.40	2775	2795	2775	3630	1960	2795	2782.03	0.39	-96	2835	2815	2795	2775	2755	2825	2785	200	835	500	1840	5	1	40000000	1118	6.73	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2645	5.67	20240531	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억	154759	N	N	10	N	N
81	20240617	090327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	-20	5	-0.72	324675	117	1.31	2775	2775	2775	3630	1960	2795	2775.00	0.39	-17	2835	2815	2795	2775	2755	2825	2785	200	835	500	1840	5	1	40000000	1110	6.69	0.46	12	0.00	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2645	4.91	20240531	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	154759	N	N	10	N	N
82	20240614	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	0	3	0.00	24848430	8902	148.54	2790	2815	2775	3630	1960	2795	2791.33	0.39	-83	2835	2815	2795	2775	2755	2805	2765	200	835	500	1840	5	1	40000000	1118	6.73	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2645	5.67	20240531	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억	154770	N	N	10	N	N
83	20240614	150303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	0	3	0.00	23793055	8524	142.23	2790	2815	2775	3630	1960	2795	2791.30	0.39	-47	2835	2815	2795	2775	2755	2805	2765	200	835	500	1840	5	1	40000000	1118	6.73	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2645	5.67	20240531	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억	154770	N	N	76	N	N
84	20240614	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	5	2	0.18	20219450	7246	120.91	2790	2815	2775	3630	1960	2795	2790.43	0.39	-43	2835	2815	2795	2775	2755	2805	2765	200	835	500	1840	5	1	40000000	1120	6.75	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.48	2640	20231006	6.06	3065	-8.65	20240102	2645	5.86	20240531	3915	-28.48	20230726	2640	6.06	20231006	0.42	N	023000	500	200 억	154770	N	N	76	N	N
85	20240614	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	0	3	0.00	17123075	6142	102.49	2790	2810	2775	3630	1960	2795	2787.87	0.39	72	2835	2815	2795	2775	2755	2805	2765	200	835	500	1840	5	1	40000000	1118	6.73	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2645	5.67	20240531	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억	154770	N	N	76	N	N
86	20240614	120304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	-5	5	-0.18	14232715	5102	85.13	2790	2810	2775	3630	1960	2795	2789.63	0.39	72	2835	2815	2795	2775	2755	2805	2765	200	835	500	1840	5	1	40000000	1116	6.72	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2645	5.48	20240531	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억	154770	N	N	76	N	N
87	20240614	110322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	-20	5	-0.72	13864945	4970	82.93	2790	2810	2775	3630	1960	2795	2789.73	0.39	73	2835	2815	2795	2775	2755	2805	2765	200	835	500	1840	5	1	40000000	1110	6.69	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2645	4.91	20240531	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	154770	N	N	76	N	N
88	20240614	100322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	5	2	0.18	5274030	1892	31.57	2790	2810	2775	3630	1960	2795	2787.54	0.39	13	2835	2815	2795	2775	2755	2805	2765	200	835	500	1840	5	1	40000000	1120	6.75	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.48	2640	20231006	6.06	3065	-8.65	20240102	2645	5.86	20240531	3915	-28.48	20230726	2640	6.06	20231006	0.42	N	023000	500	200 억	154770	N	N	76	N	N
89	20240614	090324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	0	3	0.00	0	0	0.00	0	0	0	3630	1960	2795	0.00	0.39	0	2835	2815	2795	2775	2755	2805	2765	200	835	500	1840	5	1	40000000	1118	6.73	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2645	5.67	20240531	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억	154770	N	N	76	N	N
90	20240613	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	-10	5	-0.36	16731060	5993	38.27	2815	2815	2775	3645	1965	2805	2791.77	0.39	-241	2848	2826	2798	2776	2748	2837	2787	200	840	500	1850	5	1	40000000	1118	6.73	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2645	5.67	20240531	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억	154867	N	N	76	N	N
91	20240613	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	-10	5	-0.36	16309015	5842	37.30	2815	2815	2775	3645	1965	2805	2791.68	0.39	-153	2848	2826	2798	2776	2748	2837	2787	200	840	500	1850	5	1	40000000	1118	6.73	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2645	5.67	20240531	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억	154867	N	N	5	N	N
92	20240613	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-5	5	-0.18	12502215	4480	28.61	2815	2815	2775	3645	1965	2805	2790.67	0.39	-107	2848	2826	2798	2776	2748	2837	2787	200	840	500	1850	5	1	40000000	1120	6.75	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.48	2640	20231006	6.06	3065	-8.65	20240102	2645	5.86	20240531	3915	-28.48	20230726	2640	6.06	20231006	0.42	N	023000	500	200 억	154867	N	N	5	N	N
93	20240613	130323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	-15	5	-0.53	11574260	4148	26.49	2815	2815	2775	3645	1965	2805	2790.32	0.39	-101	2848	2826	2798	2776	2748	2837	2787	200	840	500	1850	5	1	40000000	1116	6.72	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2645	5.48	20240531	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억	154867	N	N	5	N	N
94	20240613	120322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	-15	5	-0.53	9568410	3429	21.90	2815	2815	2775	3645	1965	2805	2790.44	0.39	-101	2848	2826	2798	2776	2748	2837	2787	200	840	500	1850	5	1	40000000	1116	6.72	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2645	5.48	20240531	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억	154867	N	N	5	N	N
95	20240613	110319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-5	5	-0.18	7170620	2569	16.40	2815	2815	2775	3645	1965	2805	2791.21	0.39	-101	2848	2826	2798	2776	2748	2837	2787	200	840	500	1850	5	1	40000000	1120	6.75	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.48	2640	20231006	6.06	3065	-8.65	20240102	2645	5.86	20240531	3915	-28.48	20230726	2640	6.06	20231006	0.42	N	023000	500	200 억	154867	N	N	5	N	N
96	20240613	100320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	-10	5	-0.36	1336865	477	3.05	2815	2815	2795	3645	1965	2805	2802.65	0.39	-101	2848	2826	2798	2776	2748	2837	2787	200	840	500	1850	5	1	40000000	1118	6.73	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.61	2640	20231006	5.87	3065	-8.81	20240102	2645	5.67	20240531	3915	-28.61	20230726	2640	5.87	20231006	0.42	N	023000	500	200 억	154867	N	N	5	N	N
97	20240613	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2805	0	3	0.00	494390	176	1.12	2815	2815	2805	3645	1965	2805	2809.03	0.39	-101	2848	2826	2798	2776	2748	2837	2787	200	840	500	1850	5	1	40000000	1122	6.76	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.35	2640	20231006	6.25	3065	-8.48	20240102	2645	6.05	20240531	3915	-28.35	20230726	2640	6.25	20231006	0.42	N	023000	500	200 억	154867	N	N	5	N	N
98	20240612	160317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2805	30	2	1.08	42291510	15115	335.37	2770	2820	2770	3605	1945	2775	2797.91	0.39	-94	2801	2787	2771	2757	2741	2795	2765	200	830	500	1830	5	1	40000000	1122	6.76	0.46	12	0.04	415.00	6082.00	3915	20230726	-28.35	2640	20231006	6.25	3065	-8.48	20240102	2645	6.05	20240531	3915	-28.35	20230726	2640	6.25	20231006	0.42	N	023000	500	200 억	154934	N	N	5	N	N
99	20240612	150324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2815	40	2	1.44	34604515	12373	274.53	2770	2820	2770	3605	1945	2775	2796.78	0.39	-21	2801	2787	2771	2757	2741	2795	2765	200	830	500	1830	5	1	40000000	1126	6.78	0.46	12	0.03	415.00	6082.00	3915	20230726	-28.10	2640	20231006	6.63	3065	-8.16	20240102	2645	6.43	20240531	3915	-28.10	20230726	2640	6.63	20231006	0.42	N	023000	500	200 억	154934	N	N	20	N	N
100	20240612	140319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	35	2	1.26	31085445	11119	246.71	2770	2820	2770	3605	1945	2775	2795.71	0.39	-5	2801	2787	2771	2757	2741	2795	2765	200	830	500	1830	5	1	40000000	1124	6.77	0.46	12	0.03	415.00	6082.00	3915	20230726	-28.22	2640	20231006	6.44	3065	-8.32	20240102	2645	6.24	20240531	3915	-28.22	20230726	2640	6.44	20231006	0.42	N	023000	500	200 억	154934	N	N	20	N	N
101	20240612	130319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	15	2	0.54	29700040	10625	235.74	2770	2820	2770	3605	1945	2775	2795.30	0.39	-5	2801	2787	2771	2757	2741	2795	2765	200	830	500	1830	5	1	40000000	1116	6.72	0.46	12	0.03	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2645	5.48	20240531	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억	154934	N	N	20	N	N
102	20240612	120318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	25	2	0.90	29375370	10509	233.17	2770	2820	2770	3605	1945	2775	2795.26	0.39	-6	2801	2787	2771	2757	2741	2795	2765	200	830	500	1830	5	1	40000000	1120	6.75	0.46	12	0.03	415.00	6082.00	3915	20230726	-28.48	2640	20231006	6.06	3065	-8.65	20240102	2645	5.86	20240531	3915	-28.48	20230726	2640	6.06	20231006	0.42	N	023000	500	200 억	154934	N	N	20	N	N
103	20240612	110318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2815	40	2	1.44	11101715	3976	88.22	2770	2815	2770	3605	1945	2775	2792.18	0.39	-6	2801	2787	2771	2757	2741	2795	2765	200	830	500	1830	5	1	40000000	1126	6.78	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.10	2640	20231006	6.63	3065	-8.16	20240102	2645	6.43	20240531	3915	-28.10	20230726	2640	6.63	20231006	0.42	N	023000	500	200 억	154934	N	N	20	N	N
104	20240612	100318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	5	2	0.18	5483975	1970	43.71	2770	2795	2770	3605	1945	2775	2783.74	0.39	0	2801	2787	2771	2757	2741	2795	2765	200	830	500	1830	5	1	40000000	1112	6.70	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2645	5.10	20240531	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	154934	N	N	20	N	N
105	20240612	090318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	10	2	0.36	562345	203	4.50	2770	2785	2770	3605	1945	2775	2770.17	0.39	0	2801	2787	2771	2757	2741	2795	2765	200	830	500	1830	5	1	40000000	1114	6.71	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2645	5.29	20240531	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억	154934	N	N	20	N	N
106	20240610	160315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	10	2	0.36	38359470	13837	121.36	2735	2790	2735	3585	1935	2760	2772.24	0.39	-43	2806	2782	2761	2737	2716	2795	2750	200	825	500	1820	5	1	40000000	1108	6.67	0.46	12	0.03	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2645	4.73	20240531	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	154914	N	N	32	N	N
107	20240610	150318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	10	2	0.36	37013205	13351	117.09	2735	2790	2735	3585	1935	2760	2772.32	0.39	14	2806	2782	2761	2737	2716	2795	2750	200	825	500	1820	5	1	40000000	1108	6.67	0.46	12	0.03	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2645	4.73	20240531	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	154914	N	N	13	N	N
108	20240610	140317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	25	2	0.91	25469145	9191	80.61	2735	2790	2735	3585	1935	2760	2771.10	0.39	20	2806	2782	2761	2737	2716	2795	2750	200	825	500	1820	5	1	40000000	1114	6.71	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2645	5.29	20240531	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억	154914	N	N	13	N	N
109	20240610	130317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	30	2	1.09	24579110	8871	77.80	2735	2790	2735	3585	1935	2760	2770.73	0.39	20	2806	2782	2761	2737	2716	2795	2750	200	825	500	1820	5	1	40000000	1116	6.72	0.46	12	0.02	415.00	6082.00	3915	20230726	-28.74	2640	20231006	5.68	3065	-8.97	20240102	2645	5.48	20240531	3915	-28.74	20230726	2640	5.68	20231006	0.42	N	023000	500	200 억	154914	N	N	13	N	N
110	20240610	120316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	20	2	0.72	11544970	4189	36.74	2735	2790	2735	3585	1935	2760	2756.02	0.39	385	2806	2782	2761	2737	2716	2795	2750	200	825	500	1820	5	1	40000000	1112	6.70	0.46	12	0.01	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2645	5.10	20240531	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	154914	N	N	13	N	N
111	20240610	110318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	15	2	0.54	7214370	2627	23.04	2735	2775	2735	3585	1935	2760	2746.24	0.39	-105	2806	2782	2761	2737	2716	2795	2750	200	825	500	1820	5	1	40000000	1110	6.69	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.12	2640	20231006	5.11	3065	-9.46	20240102	2645	4.91	20240531	3915	-29.12	20230726	2640	5.11	20231006	0.42	N	023000	500	200 억	154914	N	N	13	N	N
112	20240610	100318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	10	2	0.36	6283710	2291	20.09	2735	2770	2735	3585	1935	2760	2742.78	0.39	-105	2806	2782	2761	2737	2716	2795	2750	200	825	500	1820	5	1	40000000	1108	6.67	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2645	4.73	20240531	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	154914	N	N	13	N	N
113	20240610	090322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	0	3	0.00	1958285	716	6.28	2735	2760	2735	3585	1935	2760	2735.03	0.39	-105	2806	2782	2761	2737	2716	2795	2750	200	825	500	1820	5	1	40000000	1104	6.65	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2645	4.35	20240531	3915	-29.50	20230726	2640	4.55	20231006	0.42	N	023000	500	200 억	154914	N	N	13	N	N
114	20240607	160325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	0	3	0.00	31420305	11402	29.85	2755	2785	2740	3585	1935	2760	2755.68	0.39	-245	2903	2831	2773	2701	2643	2867	2737	200	825	500	1820	5	1	40000000	1104	6.65	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2645	4.35	20240531	3915	-29.50	20230726	2640	4.55	20231006	0.42	N	023000	500	200 억	154982	N	N	13	N	N
115	20240607	150328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	0	3	0.00	28975770	10516	27.53	2755	2785	2740	3585	1935	2760	2755.40	0.39	-27	2903	2831	2773	2701	2643	2867	2737	200	825	500	1820	5	1	40000000	1104	6.65	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2645	4.35	20240531	3915	-29.50	20230726	2640	4.55	20231006	0.42	N	023000	500	200 억	154982	N	N	7	N	N
116	20240607	140325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	0	3	0.00	24229320	8797	23.03	2755	2785	2740	3585	1935	2760	2754.27	0.39	-32	2903	2831	2773	2701	2643	2867	2737	200	825	500	1820	5	1	40000000	1104	6.65	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2645	4.35	20240531	3915	-29.50	20230726	2640	4.55	20231006	0.42	N	023000	500	200 억	154982	N	N	7	N	N
117	20240607	130326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	-5	5	-0.18	23140625	8402	21.99	2755	2785	2740	3585	1935	2760	2754.18	0.39	-32	2903	2831	2773	2701	2643	2867	2737	200	825	500	1820	5	1	40000000	1102	6.64	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.42	N	023000	500	200 억	154982	N	N	7	N	N
118	20240607	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	-5	5	-0.18	19630590	7129	18.66	2755	2785	2740	3585	1935	2760	2753.62	0.39	-29	2903	2831	2773	2701	2643	2867	2737	200	825	500	1820	5	1	40000000	1102	6.64	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.42	N	023000	500	200 억	154982	N	N	7	N	N
119	20240607	110326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	10	2	0.36	14748595	5356	14.02	2755	2785	2740	3585	1935	2760	2753.66	0.39	-221	2903	2831	2773	2701	2643	2867	2737	200	825	500	1820	5	1	40000000	1108	6.67	0.46	12	0.01	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2645	4.73	20240531	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	154982	N	N	7	N	N
120	20240607	100325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	-5	5	-0.18	10888975	3954	10.35	2755	2785	2740	3585	1935	2760	2753.91	0.39	-221	2903	2831	2773	2701	2643	2867	2737	200	825	500	1820	5	1	40000000	1102	6.64	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.63	2640	20231006	4.36	3065	-10.11	20240102	2645	4.16	20240531	3915	-29.63	20230726	2640	4.36	20231006	0.42	N	023000	500	200 억	154982	N	N	7	N	N
121	20240607	090322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2785	25	2	0.91	1044390	378	0.99	2755	2785	2755	3585	1935	2760	2762.94	0.39	-228	2903	2831	2773	2701	2643	2867	2737	200	825	500	1820	5	1	40000000	1114	6.71	0.46	12	0.00	415.00	6082.00	3915	20230726	-28.86	2640	20231006	5.49	3065	-9.14	20240102	2645	5.29	20240531	3915	-28.86	20230726	2640	5.49	20231006	0.42	N	023000	500	200 억	154982	N	N	7	N	N
122	20240605	160322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2760	35	2	1.28	102008650	36699	209.15	2735	2845	2715	3540	1910	2725	2779.64	0.39	419	2791	2757	2736	2702	2681	2747	2692	200	815	500	1790	5	1	40000000	1104	6.65	0.45	12	0.09	415.00	6082.00	3915	20230726	-29.50	2640	20231006	4.55	3065	-9.95	20240102	2645	4.35	20240531	3915	-29.50	20230726	2640	4.55	20231006	0.42	N	023000	500	200 억	154684	N	N	7	N	N
123	20240605	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	40	2	1.47	97015125	34890	198.84	2735	2845	2715	3540	1910	2725	2780.60	0.39	191	2791	2757	2736	2702	2681	2747	2692	200	815	500	1790	5	1	40000000	1106	6.66	0.45	12	0.09	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2645	4.54	20240531	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	154684	N	N	0	N	N
124	20240605	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	40	2	1.47	88322615	31745	180.91	2735	2845	2715	3540	1910	2725	2782.25	0.39	219	2791	2757	2736	2702	2681	2747	2692	200	815	500	1790	5	1	40000000	1106	6.66	0.45	12	0.08	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2645	4.54	20240531	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	154684	N	N	0	N	N
125	20240605	130324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	20	2	0.73	15908200	5824	33.19	2735	2745	2715	3540	1910	2725	2731.49	0.39	21	2791	2757	2736	2702	2681	2747	2692	200	815	500	1790	5	1	40000000	1098	6.61	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2645	3.78	20240531	3915	-29.89	20230726	2640	3.98	20231006	0.42	N	023000	500	200 억	154684	N	N	0	N	N
126	20240605	120322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2735	10	2	0.37	8162445	2992	17.05	2735	2735	2715	3540	1910	2725	2728.09	0.39	-84	2791	2757	2736	2702	2681	2747	2692	200	815	500	1790	5	1	40000000	1094	6.59	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	154684	N	N	0	N	N
127	20240605	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2730	5	2	0.18	5067620	1858	10.59	2735	2735	2715	3540	1910	2725	2727.46	0.39	-84	2791	2757	2736	2702	2681	2747	2692	200	815	500	1790	5	1	40000000	1092	6.58	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.27	2640	20231006	3.41	3065	-10.93	20240102	2645	3.21	20240531	3915	-30.27	20230726	2640	3.41	20231006	0.42	N	023000	500	200 억	154684	N	N	0	N	N
128	20240605	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2735	10	2	0.37	4338710	1591	9.07	2735	2735	2715	3540	1910	2725	2727.03	0.39	-84	2791	2757	2736	2702	2681	2747	2692	200	815	500	1790	5	1	40000000	1094	6.59	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	154684	N	N	0	N	N
129	20240605	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2735	10	2	0.37	229740	84	0.48	2735	2735	2735	3540	1910	2725	2735.00	0.39	-2	2791	2757	2736	2702	2681	2747	2692	200	815	500	1790	5	1	40000000	1094	6.59	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	154684	N	N	0	N	N
130	20240604	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2725	-20	5	-0.73	47982545	17547	44.45	2770	2770	2715	3565	1925	2745	2734.62	0.39	-366	2841	2792	2746	2697	2651	2817	2722	200	820	500	1810	5	1	40000000	1090	6.57	0.45	12	0.04	415.00	6082.00	3915	20230726	-30.40	2640	20231006	3.22	3065	-11.09	20240102	2645	3.02	20240531	3915	-30.40	20230726	2640	3.22	20231006	0.42	N	023000	500	200 억	154634	N	N	0	N	N
131	20240604	150321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2720	-25	5	-0.91	43508045	15903	40.28	2770	2770	2715	3565	1925	2745	2735.84	0.39	228	2841	2792	2746	2697	2651	2817	2722	200	820	500	1810	5	1	40000000	1088	6.55	0.45	12	0.04	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.42	N	023000	500	200 억	154634	N	N	0	N	N
132	20240604	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	0	3	0.00	20350760	7407	18.76	2770	2770	2735	3565	1925	2745	2747.50	0.39	2	2841	2792	2746	2697	2651	2817	2722	200	820	500	1810	5	1	40000000	1098	6.61	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2645	3.78	20240531	3915	-29.89	20230726	2640	3.98	20231006	0.42	N	023000	500	200 억	154634	N	N	0	N	N
133	20240604	130320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	5	2	0.18	19482925	7091	17.96	2770	2770	2735	3565	1925	2745	2747.56	0.39	0	2841	2792	2746	2697	2651	2817	2722	200	820	500	1810	5	1	40000000	1100	6.63	0.45	12	0.02	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	154634	N	N	0	N	N
134	20240604	120319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	5	2	0.18	8526500	3107	7.87	2770	2770	2735	3565	1925	2745	2744.29	0.39	1	2841	2792	2746	2697	2651	2817	2722	200	820	500	1810	5	1	40000000	1100	6.63	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	154634	N	N	0	N	N
135	20240604	110319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	5	2	0.18	8016060	2921	7.40	2770	2770	2735	3565	1925	2745	2744.29	0.39	2	2841	2792	2746	2697	2651	2817	2722	200	820	500	1810	5	1	40000000	1100	6.63	0.45	12	0.01	415.00	6082.00	3915	20230726	-29.76	2640	20231006	4.17	3065	-10.28	20240102	2645	3.97	20240531	3915	-29.76	20230726	2640	4.17	20231006	0.42	N	023000	500	200 억	154634	N	N	0	N	N
136	20240604	100319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2735	-10	5	-0.36	7533035	2745	6.95	2770	2770	2735	3565	1925	2745	2744.28	0.39	2	2841	2792	2746	2697	2651	2817	2722	200	820	500	1810	5	1	40000000	1094	6.59	0.45	12	0.01	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	154634	N	N	0	N	N
137	20240604	090322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	20	2	0.73	644250	233	0.59	2770	2770	2765	3565	1925	2745	2765.02	0.39	1	2841	2792	2746	2697	2651	2817	2722	200	820	500	1810	5	1	40000000	1106	6.66	0.45	12	0.00	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2645	4.54	20240531	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	154634	N	N	0	N	N
138	20240603	160317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	35	2	1.29	108655395	39474	18.59	2715	2795	2700	3520	1900	2710	2752.58	0.39	71	2993	2851	2748	2606	2503	2922	2677	200	810	500	1780	5	1	40000000	1098	6.61	0.45	12	0.10	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2645	3.78	20240531	3915	-29.89	20230726	2640	3.98	20231006	0.42	N	023000	500	200 억	154356	N	N	0	N	N
139	20240603	150318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2765	55	2	2.03	100006255	36323	17.11	2715	2795	2700	3520	1900	2710	2753.25	0.39	1052	2993	2851	2748	2606	2503	2922	2677	200	810	500	1780	5	1	40000000	1106	6.66	0.45	12	0.09	415.00	6082.00	3915	20230726	-29.37	2640	20231006	4.73	3065	-9.79	20240102	2645	4.54	20240531	3915	-29.37	20230726	2640	4.73	20231006	0.42	N	023000	500	200 억	154356	N	N	0	N	N
140	20240603	140318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	70	2	2.58	72931870	26505	12.48	2715	2795	2700	3520	1900	2710	2751.63	0.39	67	2993	2851	2748	2606	2503	2922	2677	200	810	500	1780	5	1	40000000	1112	6.70	0.46	12	0.07	415.00	6082.00	3915	20230726	-28.99	2640	20231006	5.30	3065	-9.30	20240102	2645	5.10	20240531	3915	-28.99	20230726	2640	5.30	20231006	0.42	N	023000	500	200 억	154356	N	N	0	N	N
141	20240603	130318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	60	2	2.21	35873180	13183	6.21	2715	2770	2700	3520	1900	2710	2721.17	0.39	-212	2993	2851	2748	2606	2503	2922	2677	200	810	500	1780	5	1	40000000	1108	6.67	0.46	12	0.03	415.00	6082.00	3915	20230726	-29.25	2640	20231006	4.92	3065	-9.62	20240102	2645	4.73	20240531	3915	-29.25	20230726	2640	4.92	20231006	0.42	N	023000	500	200 억	154356	N	N	0	N	N
142	20240603	120318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	35	2	1.29	30061035	11072	5.21	2715	2745	2700	3520	1900	2710	2715.05	0.39	-230	2993	2851	2748	2606	2503	2922	2677	200	810	500	1780	5	1	40000000	1098	6.61	0.45	12	0.03	415.00	6082.00	3915	20230726	-29.89	2640	20231006	3.98	3065	-10.44	20240102	2645	3.78	20240531	3915	-29.89	20230726	2640	3.98	20231006	0.42	N	023000	500	200 억	154356	N	N	0	N	N
143	20240603	110315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2735	25	2	0.92	27270680	10051	4.73	2715	2740	2700	3520	1900	2710	2713.23	0.39	-230	2993	2851	2748	2606	2503	2922	2677	200	810	500	1780	5	1	40000000	1094	6.59	0.45	12	0.03	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	154356	N	N	0	N	N
144	20240603	100315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2720	10	2	0.37	22288055	8225	3.87	2715	2735	2700	3520	1900	2710	2709.79	0.39	-230	2993	2851	2748	2606	2503	2922	2677	200	810	500	1780	5	1	40000000	1088	6.55	0.45	12	0.02	415.00	6082.00	3915	20230726	-30.52	2640	20231006	3.03	3065	-11.26	20240102	2645	2.84	20240531	3915	-30.52	20230726	2640	3.03	20231006	0.42	N	023000	500	200 억	154356	N	N	0	N	N
145	20240603	090314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2735	25	2	0.92	1452845	535	0.25	2715	2735	2715	3520	1900	2710	2715.60	0.39	-231	2993	2851	2748	2606	2503	2922	2677	200	810	500	1780	5	1	40000000	1094	6.59	0.45	12	0.00	415.00	6082.00	3915	20230726	-30.14	2640	20231006	3.60	3065	-10.77	20240102	2645	3.40	20240531	3915	-30.14	20230726	2640	3.60	20231006	0.42	N	023000	500	200 억	154356	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History