KissMeData/041650/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	160502	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3705	-10	5	-0.27	335530100	90960	104.47	3715	3745	3660	4825	2605	3715	3688.76	2.75	-12403	3858	3786	3743	3671	3628	3765	3650	107	1110	500	2740	5	1	21471450	796	5.66	0.37	12	0.42	655.00	10014.00	4690	20240401	-21.00	3080	20231020	20.29	4690	-21.00	20240401	3300	12.27	20240125	4690	-21.00	20240401	3080	20.29	20231020	1.24	N	041650	500	107 억	591258	N	N	27	N	N
3	20240628	150513	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3680	-35	5	-0.94	332568330	90158	103.55	3715	3745	3660	4825	2605	3715	3688.72	2.75	-12225	3858	3786	3743	3671	3628	3765	3650	107	1110	500	2740	5	1	21471450	790	5.62	0.37	12	0.42	655.00	10014.00	4690	20240401	-21.54	3080	20231020	19.48	4690	-21.54	20240401	3300	11.52	20240125	4690	-21.54	20240401	3080	19.48	20231020	1.24	N	041650	500	107 억	591258	N	N	34	N	N
4	20240628	140511	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3685	-30	5	-0.81	279436495	75738	86.99	3715	3745	3660	4825	2605	3715	3689.51	2.75	-8628	3858	3786	3743	3671	3628	3765	3650	107	1110	500	2740	5	1	21471450	791	5.63	0.37	12	0.35	655.00	10014.00	4690	20240401	-21.43	3080	20231020	19.64	4690	-21.43	20240401	3300	11.67	20240125	4690	-21.43	20240401	3080	19.64	20231020	1.24	N	041650	500	107 억	591258	N	N	34	N	N
5	20240628	130512	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3690	-25	5	-0.67	253568455	68734	78.94	3715	3745	3660	4825	2605	3715	3689.12	2.75	-6469	3858	3786	3743	3671	3628	3765	3650	107	1110	500	2740	5	1	21471450	792	5.63	0.37	12	0.32	655.00	10014.00	4690	20240401	-21.32	3080	20231020	19.81	4690	-21.32	20240401	3300	11.82	20240125	4690	-21.32	20240401	3080	19.81	20231020	1.24	N	041650	500	107 억	591258	N	N	34	N	N
6	20240628	120511	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3685	-30	5	-0.81	237950825	64495	74.08	3715	3745	3660	4825	2605	3715	3689.44	2.75	-3175	3858	3786	3743	3671	3628	3765	3650	107	1110	500	2740	5	1	21471450	791	5.63	0.37	12	0.30	655.00	10014.00	4690	20240401	-21.43	3080	20231020	19.64	4690	-21.43	20240401	3300	11.67	20240125	4690	-21.43	20240401	3080	19.64	20231020	1.24	N	041650	500	107 억	591258	N	N	34	N	N
7	20240628	110504	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3700	-15	5	-0.40	99190390	26772	30.75	3715	3745	3690	4825	2605	3715	3704.99	2.75	-2150	3858	3786	3743	3671	3628	3765	3650	107	1110	500	2740	5	1	21471450	794	5.65	0.37	12	0.12	655.00	10014.00	4690	20240401	-21.11	3080	20231020	20.13	4690	-21.11	20240401	3300	12.12	20240125	4690	-21.11	20240401	3080	20.13	20231020	1.24	N	041650	500	107 억	591258	N	N	34	N	N
8	20240628	100501	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3715	0	3	0.00	46753270	12603	14.48	3715	3745	3700	4825	2605	3715	3709.68	2.75	87	3858	3786	3743	3671	3628	3765	3650	107	1110	500	2740	5	1	21471450	798	5.67	0.37	12	0.06	655.00	10014.00	4690	20240401	-20.79	3080	20231020	20.62	4690	-20.79	20240401	3300	12.58	20240125	4690	-20.79	20240401	3080	20.62	20231020	1.24	N	041650	500	107 억	591258	N	N	34	N	N
9	20240628	090502	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3725	10	2	0.27	6600585	1779	2.04	3715	3745	3705	4825	2605	3715	3710.21	2.75	208	3858	3786	3743	3671	3628	3765	3650	107	1110	500	2740	5	1	21471450	800	5.69	0.37	12	0.01	655.00	10014.00	4690	20240401	-20.58	3080	20231020	20.94	4690	-20.58	20240401	3300	12.88	20240125	4690	-20.58	20240401	3080	20.94	20231020	1.24	N	041650	500	107 억	591258	N	N	34	N	N
10	20240627	160457	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3715	-60	5	-1.59	318551180	85596	197.15	3775	3815	3700	4905	2645	3775	3721.57	2.72	1887	3851	3812	3791	3752	3731	3802	3742	107	1130	500	2790	5	1	21471450	798	5.67	0.37	12	0.40	655.00	10014.00	4690	20240401	-20.79	3080	20231020	20.62	4690	-20.79	20240401	3300	12.58	20240125	4690	-20.79	20240401	3080	20.62	20231020	1.29	N	041650	500	107 억	583006	N	N	34	N	N
11	20240627	150503	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3715	-60	5	-1.59	311098865	83592	192.53	3775	3815	3700	4905	2645	3775	3721.63	2.72	2483	3851	3812	3791	3752	3731	3802	3742	107	1130	500	2790	5	1	21471450	798	5.67	0.37	12	0.39	655.00	10014.00	4690	20240401	-20.79	3080	20231020	20.62	4690	-20.79	20240401	3300	12.58	20240125	4690	-20.79	20240401	3080	20.62	20231020	1.29	N	041650	500	107 억	583006	N	N	41	N	N
12	20240627	140500	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3715	-60	5	-1.59	254987280	68495	157.76	3775	3815	3700	4905	2645	3775	3722.71	2.72	14555	3851	3812	3791	3752	3731	3802	3742	107	1130	500	2790	5	1	21471450	798	5.67	0.37	12	0.32	655.00	10014.00	4690	20240401	-20.79	3080	20231020	20.62	4690	-20.79	20240401	3300	12.58	20240125	4690	-20.79	20240401	3080	20.62	20231020	1.29	N	041650	500	107 억	583006	N	N	41	N	N
13	20240627	130501	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3725	-50	5	-1.32	245882150	66043	152.11	3775	3815	3700	4905	2645	3775	3723.06	2.72	15115	3851	3812	3791	3752	3731	3802	3742	107	1130	500	2790	5	1	21471450	800	5.69	0.37	12	0.31	655.00	10014.00	4690	20240401	-20.58	3080	20231020	20.94	4690	-20.58	20240401	3300	12.88	20240125	4690	-20.58	20240401	3080	20.94	20231020	1.29	N	041650	500	107 억	583006	N	N	41	N	N
14	20240627	120503	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3730	-45	5	-1.19	189103100	50758	116.91	3775	3815	3700	4905	2645	3775	3725.58	2.72	17995	3851	3812	3791	3752	3731	3802	3742	107	1130	500	2790	5	1	21471450	801	5.69	0.37	12	0.24	655.00	10014.00	4690	20240401	-20.47	3080	20231020	21.10	4690	-20.47	20240401	3300	13.03	20240125	4690	-20.47	20240401	3080	21.10	20231020	1.29	N	041650	500	107 억	583006	N	N	41	N	N
15	20240627	110502	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3730	-45	5	-1.19	173301845	46523	107.15	3775	3815	3700	4905	2645	3775	3725.08	2.72	17863	3851	3812	3791	3752	3731	3802	3742	107	1130	500	2790	5	1	21471450	801	5.69	0.37	12	0.22	655.00	10014.00	4690	20240401	-20.47	3080	20231020	21.10	4690	-20.47	20240401	3300	13.03	20240125	4690	-20.47	20240401	3080	21.10	20231020	1.29	N	041650	500	107 억	583006	N	N	41	N	N
16	20240627	100501	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3745	-30	5	-0.79	31249010	8323	19.17	3775	3815	3740	4905	2645	3775	3754.54	2.72	-3846	3851	3812	3791	3752	3731	3802	3742	107	1130	500	2790	5	1	21471450	804	5.72	0.37	12	0.04	655.00	10014.00	4690	20240401	-20.15	3080	20231020	21.59	4690	-20.15	20240401	3300	13.48	20240125	4690	-20.15	20240401	3080	21.59	20231020	1.29	N	041650	500	107 억	583006	N	N	41	N	N
17	20240627	090501	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	10	2	0.26	2280990	604	1.39	3775	3815	3770	4905	2645	3775	3776.47	2.72	-412	3851	3812	3791	3752	3731	3802	3742	107	1130	500	2790	5	1	21471450	813	5.78	0.38	12	0.00	655.00	10014.00	4690	20240401	-19.30	3080	20231020	22.89	4690	-19.30	20240401	3300	14.70	20240125	4690	-19.30	20240401	3080	22.89	20231020	1.29	N	041650	500	107 억	583006	N	N	41	N	N
18	20240626	160500	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3775	-15	5	-0.40	164742525	43390	75.09	3780	3830	3770	4925	2655	3790	3796.79	2.74	-8619	3893	3841	3773	3721	3653	3867	3747	107	1135	500	2800	5	1	21471450	811	5.76	0.38	12	0.20	655.00	10014.00	4690	20240401	-19.51	3080	20231020	22.56	4690	-19.51	20240401	3300	14.39	20240125	4690	-19.51	20240401	3080	22.56	20231020	1.28	N	041650	500	107 억	588282	N	N	41	N	N
19	20240626	150501	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3775	-15	5	-0.40	150739375	39681	68.67	3780	3830	3770	4925	2655	3790	3798.78	2.74	-8428	3893	3841	3773	3721	3653	3867	3747	107	1135	500	2800	5	1	21471450	811	5.76	0.38	12	0.18	655.00	10014.00	4690	20240401	-19.51	3080	20231020	22.56	4690	-19.51	20240401	3300	14.39	20240125	4690	-19.51	20240401	3080	22.56	20231020	1.28	N	041650	500	107 억	588282	N	N	571	N	N
20	20240626	140500	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3775	-15	5	-0.40	127336860	33483	57.94	3780	3830	3770	4925	2655	3790	3803.03	2.74	-4515	3893	3841	3773	3721	3653	3867	3747	107	1135	500	2800	5	1	21471450	811	5.76	0.38	12	0.16	655.00	10014.00	4690	20240401	-19.51	3080	20231020	22.56	4690	-19.51	20240401	3300	14.39	20240125	4690	-19.51	20240401	3080	22.56	20231020	1.28	N	041650	500	107 억	588282	N	N	571	N	N
21	20240626	130502	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	10	2	0.26	103796425	27268	47.19	3780	3830	3770	4925	2655	3790	3806.53	2.74	-2877	3893	3841	3773	3721	3653	3867	3747	107	1135	500	2800	5	1	21471450	816	5.80	0.38	12	0.13	655.00	10014.00	4690	20240401	-18.98	3080	20231020	23.38	4690	-18.98	20240401	3300	15.15	20240125	4690	-18.98	20240401	3080	23.38	20231020	1.28	N	041650	500	107 억	588282	N	N	571	N	N
22	20240626	120500	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3805	15	2	0.40	89397830	23486	40.64	3780	3830	3770	4925	2655	3790	3806.43	2.74	-173	3893	3841	3773	3721	3653	3867	3747	107	1135	500	2800	5	1	21471450	817	5.81	0.38	12	0.11	655.00	10014.00	4690	20240401	-18.87	3080	20231020	23.54	4690	-18.87	20240401	3300	15.30	20240125	4690	-18.87	20240401	3080	23.54	20231020	1.28	N	041650	500	107 억	588282	N	N	571	N	N
23	20240626	110501	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	35	2	0.92	75314375	19796	34.26	3780	3830	3770	4925	2655	3790	3804.52	2.74	1320	3893	3841	3773	3721	3653	3867	3747	107	1135	500	2800	5	1	21471450	821	5.84	0.38	12	0.09	655.00	10014.00	4690	20240401	-18.44	3080	20231020	24.19	4690	-18.44	20240401	3300	15.91	20240125	4690	-18.44	20240401	3080	24.19	20231020	1.28	N	041650	500	107 억	588282	N	N	571	N	N
24	20240626	100500	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	35	2	0.92	69783785	18349	31.75	3780	3825	3770	4925	2655	3790	3803.14	2.74	1926	3893	3841	3773	3721	3653	3867	3747	107	1135	500	2800	5	1	21471450	821	5.84	0.38	12	0.09	655.00	10014.00	4690	20240401	-18.44	3080	20231020	24.19	4690	-18.44	20240401	3300	15.91	20240125	4690	-18.44	20240401	3080	24.19	20231020	1.28	N	041650	500	107 억	588282	N	N	571	N	N
25	20240626	090500	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	20	2	0.53	9713440	2569	4.45	3780	3810	3770	4925	2655	3790	3781.02	2.74	1837	3893	3841	3773	3721	3653	3867	3747	107	1135	500	2800	5	1	21471450	818	5.82	0.38	12	0.01	655.00	10014.00	4690	20240401	-18.76	3080	20231020	23.70	4690	-18.76	20240401	3300	15.45	20240125	4690	-18.76	20240401	3080	23.70	20231020	1.28	N	041650	500	107 억	588282	N	N	571	N	N
26	20240625	160500	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3790	60	2	1.61	210139855	55537	55.05	3705	3825	3705	4845	2615	3730	3783.77	2.73	-1388	3930	3830	3775	3675	3620	3802	3647	107	1115	500	2760	5	1	21471450	814	5.79	0.38	12	0.26	655.00	10014.00	4690	20240401	-19.19	3080	20231020	23.05	4690	-19.19	20240401	3300	14.85	20240125	4690	-19.19	20240401	3080	23.05	20231020	1.26	N	041650	500	107 억	585725	N	N	571	N	N
27	20240625	150500	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	55	2	1.47	190679805	50401	49.96	3705	3825	3705	4845	2615	3730	3783.25	2.73	-2295	3930	3830	3775	3675	3620	3802	3647	107	1115	500	2760	5	1	21471450	813	5.78	0.38	12	0.23	655.00	10014.00	4690	20240401	-19.30	3080	20231020	22.89	4690	-19.30	20240401	3300	14.70	20240125	4690	-19.30	20240401	3080	22.89	20231020	1.26	N	041650	500	107 억	585725	N	N	3	N	N
28	20240625	140500	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	55	2	1.47	182150055	48147	47.73	3705	3825	3705	4845	2615	3730	3783.21	2.73	-1783	3930	3830	3775	3675	3620	3802	3647	107	1115	500	2760	5	1	21471450	813	5.78	0.38	12	0.22	655.00	10014.00	4690	20240401	-19.30	3080	20231020	22.89	4690	-19.30	20240401	3300	14.70	20240125	4690	-19.30	20240401	3080	22.89	20231020	1.26	N	041650	500	107 억	585725	N	N	3	N	N
29	20240625	130500	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3795	65	2	1.74	169722015	44867	44.47	3705	3825	3705	4845	2615	3730	3782.78	2.73	-225	3930	3830	3775	3675	3620	3802	3647	107	1115	500	2760	5	1	21471450	815	5.79	0.38	12	0.21	655.00	10014.00	4690	20240401	-19.08	3080	20231020	23.21	4690	-19.08	20240401	3300	15.00	20240125	4690	-19.08	20240401	3080	23.21	20231020	1.26	N	041650	500	107 억	585725	N	N	3	N	N
30	20240625	120502	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3805	75	2	2.01	152602195	40340	39.99	3705	3825	3705	4845	2615	3730	3782.90	2.73	977	3930	3830	3775	3675	3620	3802	3647	107	1115	500	2760	5	1	21471450	817	5.81	0.38	12	0.19	655.00	10014.00	4690	20240401	-18.87	3080	20231020	23.54	4690	-18.87	20240401	3300	15.30	20240125	4690	-18.87	20240401	3080	23.54	20231020	1.26	N	041650	500	107 억	585725	N	N	3	N	N
31	20240625	110503	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	70	2	1.88	69886575	18574	18.41	3705	3825	3705	4845	2615	3730	3762.60	2.73	2769	3930	3830	3775	3675	3620	3802	3647	107	1115	500	2760	5	1	21471450	816	5.80	0.38	12	0.09	655.00	10014.00	4690	20240401	-18.98	3080	20231020	23.38	4690	-18.98	20240401	3300	15.15	20240125	4690	-18.98	20240401	3080	23.38	20231020	1.26	N	041650	500	107 억	585725	N	N	3	N	N
32	20240625	100459	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3790	60	2	1.61	50109785	13339	13.22	3705	3825	3705	4845	2615	3730	3756.64	2.73	2404	3930	3830	3775	3675	3620	3802	3647	107	1115	500	2760	5	1	21471450	814	5.79	0.38	12	0.06	655.00	10014.00	4690	20240401	-19.19	3080	20231020	23.05	4690	-19.19	20240401	3300	14.85	20240125	4690	-19.19	20240401	3080	23.05	20231020	1.26	N	041650	500	107 억	585725	N	N	3	N	N
33	20240625	090500	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3770	40	2	1.07	14690080	3959	3.92	3705	3770	3705	4845	2615	3730	3710.55	2.73	1481	3930	3830	3775	3675	3620	3802	3647	107	1115	500	2760	5	1	21471450	809	5.76	0.38	12	0.02	655.00	10014.00	4690	20240401	-19.62	3080	20231020	22.40	4690	-19.62	20240401	3300	14.24	20240125	4690	-19.62	20240401	3080	22.40	20231020	1.26	N	041650	500	107 억	585725	N	N	3	N	N
34	20240624	160458	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3730	-85	5	-2.23	378754450	100411	115.65	3805	3875	3720	4955	2675	3815	3772.04	2.82	-19619	3948	3881	3843	3776	3738	3862	3757	107	1140	500	2820	5	1	21471450	801	5.69	0.37	12	0.47	655.00	10014.00	4690	20240401	-20.47	3080	20231020	21.10	4690	-20.47	20240401	3300	13.03	20240125	4690	-20.47	20240401	3080	21.10	20231020	1.31	N	041650	500	107 억	606568	N	N	3	N	N
35	20240624	150458	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3745	-70	5	-1.83	338402985	89609	103.21	3805	3875	3720	4955	2675	3815	3776.43	2.82	-19557	3948	3881	3843	3776	3738	3862	3757	107	1140	500	2820	5	1	21471450	804	5.72	0.37	12	0.42	655.00	10014.00	4690	20240401	-20.15	3080	20231020	21.59	4690	-20.15	20240401	3300	13.48	20240125	4690	-20.15	20240401	3080	21.59	20231020	1.31	N	041650	500	107 억	606568	N	N	61	N	N
36	20240624	140459	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3765	-50	5	-1.31	209286855	55142	63.51	3805	3875	3765	4955	2675	3815	3795.41	2.82	-14386	3948	3881	3843	3776	3738	3862	3757	107	1140	500	2820	5	1	21471450	808	5.75	0.38	12	0.26	655.00	10014.00	4690	20240401	-19.72	3080	20231020	22.24	4690	-19.72	20240401	3300	14.09	20240125	4690	-19.72	20240401	3080	22.24	20231020	1.31	N	041650	500	107 억	606568	N	N	61	N	N
37	20240624	130458	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	-15	5	-0.39	167018740	43944	50.61	3805	3875	3775	4955	2675	3815	3800.71	2.82	-10135	3948	3881	3843	3776	3738	3862	3757	107	1140	500	2820	5	1	21471450	816	5.80	0.38	12	0.20	655.00	10014.00	4690	20240401	-18.98	3080	20231020	23.38	4690	-18.98	20240401	3300	15.15	20240125	4690	-18.98	20240401	3080	23.38	20231020	1.31	N	041650	500	107 억	606568	N	N	61	N	N
38	20240624	120459	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3775	-40	5	-1.05	153929460	40486	46.63	3805	3875	3775	4955	2675	3815	3802.03	2.82	-8986	3948	3881	3843	3776	3738	3862	3757	107	1140	500	2820	5	1	21471450	811	5.76	0.38	12	0.19	655.00	10014.00	4690	20240401	-19.51	3080	20231020	22.56	4690	-19.51	20240401	3300	14.39	20240125	4690	-19.51	20240401	3080	22.56	20231020	1.31	N	041650	500	107 억	606568	N	N	61	N	N
39	20240624	110500	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	-15	5	-0.39	75214725	19683	22.67	3805	3875	3795	4955	2675	3815	3821.31	2.82	-9316	3948	3881	3843	3776	3738	3862	3757	107	1140	500	2820	5	1	21471450	816	5.80	0.38	12	0.09	655.00	10014.00	4690	20240401	-18.98	3080	20231020	23.38	4690	-18.98	20240401	3300	15.15	20240125	4690	-18.98	20240401	3080	23.38	20231020	1.31	N	041650	500	107 억	606568	N	N	61	N	N
40	20240624	100459	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	0	3	0.00	47452600	12393	14.27	3805	3875	3800	4955	2675	3815	3829.01	2.82	-3290	3948	3881	3843	3776	3738	3862	3757	107	1140	500	2820	5	1	21471450	819	5.82	0.38	12	0.06	655.00	10014.00	4690	20240401	-18.66	3080	20231020	23.86	4690	-18.66	20240401	3300	15.61	20240125	4690	-18.66	20240401	3080	23.86	20231020	1.31	N	041650	500	107 억	606568	N	N	61	N	N
41	20240624	090459	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	5	2	0.13	10144780	2651	3.05	3805	3875	3800	4955	2675	3815	3826.88	2.82	-609	3948	3881	3843	3776	3738	3862	3757	107	1140	500	2820	5	1	21471450	820	5.83	0.38	12	0.01	655.00	10014.00	4690	20240401	-18.55	3080	20231020	24.03	4690	-18.55	20240401	3300	15.76	20240125	4690	-18.55	20240401	3080	24.03	20231020	1.31	N	041650	500	107 억	606568	N	N	61	N	N
42	20240621	160444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	-80	5	-2.05	332350245	86788	96.44	3895	3910	3805	5060	2730	3895	3829.47	2.88	-13734	3945	3920	3885	3860	3825	3902	3842	107	1165	500	2880	5	1	21471450	819	5.82	0.38	12	0.40	655.00	10014.00	4690	20240401	-18.66	3080	20231020	23.86	4690	-18.66	20240401	3300	15.61	20240125	4690	-18.66	20240401	3080	23.86	20231020	1.25	N	041650	500	107 억	617316	N	N	61	N	N
43	20240621	150442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-75	5	-1.93	306217265	79941	88.83	3895	3910	3805	5060	2730	3895	3830.54	2.88	-11733	3945	3920	3885	3860	3825	3902	3842	107	1165	500	2880	5	1	21471450	820	5.83	0.38	12	0.37	655.00	10014.00	4690	20240401	-18.55	3080	20231020	24.03	4690	-18.55	20240401	3300	15.76	20240125	4690	-18.55	20240401	3080	24.03	20231020	1.25	N	041650	500	107 억	617316	N	N	29	N	N
44	20240621	140443	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	-65	5	-1.67	218346620	56905	63.23	3895	3910	3810	5060	2730	3895	3837.04	2.88	-6378	3945	3920	3885	3860	3825	3902	3842	107	1165	500	2880	5	1	21471450	822	5.85	0.38	12	0.27	655.00	10014.00	4690	20240401	-18.34	3080	20231020	24.35	4690	-18.34	20240401	3300	16.06	20240125	4690	-18.34	20240401	3080	24.35	20231020	1.25	N	041650	500	107 억	617316	N	N	29	N	N
45	20240621	130444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-55	5	-1.41	198425755	51698	57.45	3895	3910	3810	5060	2730	3895	3838.17	2.88	-4961	3945	3920	3885	3860	3825	3902	3842	107	1165	500	2880	5	1	21471450	825	5.86	0.38	12	0.24	655.00	10014.00	4690	20240401	-18.12	3080	20231020	24.68	4690	-18.12	20240401	3300	16.36	20240125	4690	-18.12	20240401	3080	24.68	20231020	1.25	N	041650	500	107 억	617316	N	N	29	N	N
46	20240621	120446	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	-70	5	-1.80	164804015	42890	47.66	3895	3910	3815	5060	2730	3895	3842.48	2.88	-4830	3945	3920	3885	3860	3825	3902	3842	107	1165	500	2880	5	1	21471450	821	5.84	0.38	12	0.20	655.00	10014.00	4690	20240401	-18.44	3080	20231020	24.19	4690	-18.44	20240401	3300	15.91	20240125	4690	-18.44	20240401	3080	24.19	20231020	1.25	N	041650	500	107 억	617316	N	N	29	N	N
47	20240621	110445	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-45	5	-1.16	111670575	29019	32.25	3895	3910	3830	5060	2730	3895	3848.19	2.88	-3141	3945	3920	3885	3860	3825	3902	3842	107	1165	500	2880	5	1	21471450	827	5.88	0.38	12	0.14	655.00	10014.00	4690	20240401	-17.91	3080	20231020	25.00	4690	-17.91	20240401	3300	16.67	20240125	4690	-17.91	20240401	3080	25.00	20231020	1.25	N	041650	500	107 억	617316	N	N	29	N	N
48	20240621	100442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-35	5	-0.90	86546370	22489	24.99	3895	3910	3830	5060	2730	3895	3848.39	2.88	-3237	3945	3920	3885	3860	3825	3902	3842	107	1165	500	2880	5	1	21471450	829	5.89	0.39	12	0.10	655.00	10014.00	4690	20240401	-17.70	3080	20231020	25.32	4690	-17.70	20240401	3300	16.97	20240125	4690	-17.70	20240401	3080	25.32	20231020	1.25	N	041650	500	107 억	617316	N	N	29	N	N
49	20240621	090446	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	-10	5	-0.26	4948375	1272	1.41	3895	3910	3885	5060	2730	3895	3890.23	2.88	-81	3945	3920	3885	3860	3825	3902	3842	107	1165	500	2880	5	1	21471450	834	5.93	0.39	12	0.01	655.00	10014.00	4690	20240401	-17.16	3080	20231020	26.14	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3080	26.14	20231020	1.25	N	041650	500	107 억	617316	N	N	29	N	N
50	20240620	160442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-15	5	-0.38	347670665	89676	54.28	3910	3910	3850	5080	2740	3910	3876.95	2.84	7469	3983	3946	3913	3876	3843	3930	3860	107	1170	500	2890	5	1	21471450	836	5.95	0.39	12	0.42	655.00	10014.00	4690	20240401	-16.95	3080	20231020	26.46	4690	-16.95	20240401	3300	18.03	20240125	4690	-16.95	20240401	3080	26.46	20231020	1.43	N	041650	500	107 억	609267	N	N	29	N	N
51	20240620	150442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-30	5	-0.77	336080280	86698	52.48	3910	3910	3850	5080	2740	3910	3876.45	2.84	7288	3983	3946	3913	3876	3843	3930	3860	107	1170	500	2890	5	1	21471450	833	5.92	0.39	12	0.40	655.00	10014.00	4690	20240401	-17.27	3080	20231020	25.97	4690	-17.27	20240401	3300	17.58	20240125	4690	-17.27	20240401	3080	25.97	20231020	1.43	N	041650	500	107 억	609267	N	N	28	N	N
52	20240620	140442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-10	5	-0.26	325401945	83953	50.82	3910	3910	3850	5080	2740	3910	3876.00	2.84	6880	3983	3946	3913	3876	3843	3930	3860	107	1170	500	2890	5	1	21471450	837	5.95	0.39	12	0.39	655.00	10014.00	4690	20240401	-16.84	3080	20231020	26.62	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	3080	26.62	20231020	1.43	N	041650	500	107 억	609267	N	N	28	N	N
53	20240620	130443	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	-55	5	-1.41	266515720	68730	41.60	3910	3910	3855	5080	2740	3910	3877.72	2.84	4121	3983	3946	3913	3876	3843	3930	3860	107	1170	500	2890	5	1	21471450	828	5.89	0.38	12	0.32	655.00	10014.00	4690	20240401	-17.80	3080	20231020	25.16	4690	-17.80	20240401	3300	16.82	20240125	4690	-17.80	20240401	3080	25.16	20231020	1.43	N	041650	500	107 억	609267	N	N	28	N	N
54	20240620	120442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	-25	5	-0.64	179147945	46123	27.92	3910	3910	3875	5080	2740	3910	3884.13	2.84	4292	3983	3946	3913	3876	3843	3930	3860	107	1170	500	2890	5	1	21471450	834	5.93	0.39	12	0.21	655.00	10014.00	4690	20240401	-17.16	3080	20231020	26.14	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3080	26.14	20231020	1.43	N	041650	500	107 억	609267	N	N	28	N	N
55	20240620	110443	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	-20	5	-0.51	146467890	37701	22.82	3910	3910	3875	5080	2740	3910	3884.99	2.84	4323	3983	3946	3913	3876	3843	3930	3860	107	1170	500	2890	5	1	21471450	835	5.94	0.39	12	0.18	655.00	10014.00	4690	20240401	-17.06	3080	20231020	26.30	4690	-17.06	20240401	3300	17.88	20240125	4690	-17.06	20240401	3080	26.30	20231020	1.43	N	041650	500	107 억	609267	N	N	28	N	N
56	20240620	100444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	-25	5	-0.64	92039630	23678	14.33	3910	3910	3880	5080	2740	3910	3887.14	2.84	-697	3983	3946	3913	3876	3843	3930	3860	107	1170	500	2890	5	1	21471450	834	5.93	0.39	12	0.11	655.00	10014.00	4690	20240401	-17.16	3080	20231020	26.14	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3080	26.14	20231020	1.43	N	041650	500	107 억	609267	N	N	28	N	N
57	20240620	090449	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-30	5	-0.77	9607240	2464	1.49	3910	3910	3880	5080	2740	3910	3899.04	2.84	-1437	3983	3946	3913	3876	3843	3930	3860	107	1170	500	2890	5	1	21471450	833	5.92	0.39	12	0.01	655.00	10014.00	4690	20240401	-17.27	3080	20231020	25.97	4690	-17.27	20240401	3300	17.58	20240125	4690	-17.27	20240401	3080	25.97	20231020	1.43	N	041650	500	107 억	609267	N	N	28	N	N
58	20240619	160441	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	-10	5	-0.26	641680210	164145	55.57	3940	3950	3880	5090	2745	3920	3909.23	2.62	45634	4033	3976	3903	3846	3773	4005	3875	107	1170	500	2900	5	1	21471450	840	5.97	0.39	12	0.76	655.00	10014.00	4690	20240401	-16.63	3080	20231020	26.95	4690	-16.63	20240401	3300	18.48	20240125	4690	-16.63	20240401	3080	26.95	20231020	1.21	N	041650	500	107 억	562068	N	N	28	N	N
59	20240619	150440	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-25	5	-0.64	608871335	155743	52.72	3940	3950	3880	5090	2745	3920	3909.46	2.62	47641	4033	3976	3903	3846	3773	4005	3875	107	1170	500	2900	5	1	21471450	836	5.95	0.39	12	0.73	655.00	10014.00	4690	20240401	-16.95	3080	20231020	26.46	4690	-16.95	20240401	3300	18.03	20240125	4690	-16.95	20240401	3080	26.46	20231020	1.21	N	041650	500	107 억	562068	N	N	13	N	N
60	20240619	140444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-20	5	-0.51	564831445	144441	48.90	3940	3950	3880	5090	2745	3920	3910.46	2.62	48096	4033	3976	3903	3846	3773	4005	3875	107	1170	500	2900	5	1	21471450	837	5.95	0.39	12	0.67	655.00	10014.00	4690	20240401	-16.84	3080	20231020	26.62	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	3080	26.62	20231020	1.21	N	041650	500	107 억	562068	N	N	13	N	N
61	20240619	130440	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-20	5	-0.51	456044790	116573	39.46	3940	3950	3880	5090	2745	3920	3912.10	2.62	38400	4033	3976	3903	3846	3773	4005	3875	107	1170	500	2900	5	1	21471450	837	5.95	0.39	12	0.54	655.00	10014.00	4690	20240401	-16.84	3080	20231020	26.62	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	3080	26.62	20231020	1.21	N	041650	500	107 억	562068	N	N	13	N	N
62	20240619	120440	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3920	0	3	0.00	318945340	81442	27.57	3940	3950	3880	5090	2745	3920	3916.23	2.62	29761	4033	3976	3903	3846	3773	4005	3875	107	1170	500	2900	5	1	21471450	842	5.98	0.39	12	0.38	655.00	10014.00	4690	20240401	-16.42	3080	20231020	27.27	4690	-16.42	20240401	3300	18.79	20240125	4690	-16.42	20240401	3080	27.27	20231020	1.21	N	041650	500	107 억	562068	N	N	13	N	N
63	20240619	110442	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	-5	5	-0.13	210345650	53742	18.19	3940	3950	3880	5090	2745	3920	3913.99	2.62	13074	4033	3976	3903	3846	3773	4005	3875	107	1170	500	2900	5	1	21471450	841	5.98	0.39	12	0.25	655.00	10014.00	4690	20240401	-16.52	3080	20231020	27.11	4690	-16.52	20240401	3300	18.64	20240125	4690	-16.52	20240401	3080	27.11	20231020	1.21	N	041650	500	107 억	562068	N	N	13	N	N
64	20240619	100443	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-20	5	-0.51	108363405	27793	9.41	3940	3940	3880	5090	2745	3920	3898.95	2.62	989	4033	3976	3903	3846	3773	4005	3875	107	1170	500	2900	5	1	21471450	837	5.95	0.39	12	0.13	655.00	10014.00	4690	20240401	-16.84	3080	20231020	26.62	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	3080	26.62	20231020	1.21	N	041650	500	107 억	562068	N	N	13	N	N
65	20240619	090448	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-40	5	-1.02	19186325	4902	1.66	3940	3940	3880	5090	2745	3920	3913.98	2.62	-2789	4033	3976	3903	3846	3773	4005	3875	107	1170	500	2900	5	1	21471450	833	5.92	0.39	12	0.02	655.00	10014.00	4690	20240401	-17.27	3080	20231020	25.97	4690	-17.27	20240401	3300	17.58	20240125	4690	-17.27	20240401	3080	25.97	20231020	1.21	N	041650	500	107 억	562068	N	N	13	N	N
66	20240618	160439	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3920	80	2	2.08	1138528925	292633	8.44	3830	3960	3830	4990	2690	3840	3890.73	2.28	60369	4446	4142	3966	3662	3486	4295	3815	107	1150	500	2840	5	1	21471450	842	5.98	0.39	12	1.36	655.00	10014.00	4690	20240401	-16.42	3080	20231020	27.27	4690	-16.42	20240401	3300	18.79	20240125	4690	-16.42	20240401	3080	27.27	20231020	1.20	N	041650	500	107 억	489006	N	N	13	N	N
67	20240618	150436	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	65	2	1.69	1102033655	283298	8.17	3830	3960	3830	4990	2690	3840	3890.15	2.28	55448	4446	4142	3966	3662	3486	4295	3815	107	1150	500	2840	5	1	21471450	838	5.96	0.39	12	1.32	655.00	10014.00	4690	20240401	-16.74	3080	20231020	26.79	4690	-16.74	20240401	3300	18.33	20240125	4690	-16.74	20240401	3080	26.79	20231020	1.20	N	041650	500	107 억	489006	N	N	14	N	N
68	20240618	140438	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	60	2	1.56	1059303440	272354	7.85	3830	3960	3830	4990	2690	3840	3889.57	2.28	53185	4446	4142	3966	3662	3486	4295	3815	107	1150	500	2840	5	1	21471450	837	5.95	0.39	12	1.27	655.00	10014.00	4690	20240401	-16.84	3080	20231020	26.62	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	3080	26.62	20231020	1.20	N	041650	500	107 억	489006	N	N	14	N	N
69	20240618	130441	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	50	2	1.30	1021501815	262669	7.58	3830	3960	3830	4990	2690	3840	3889.07	2.28	52581	4446	4142	3966	3662	3486	4295	3815	107	1150	500	2840	5	1	21471450	835	5.94	0.39	12	1.22	655.00	10014.00	4690	20240401	-17.06	3080	20231020	26.30	4690	-17.06	20240401	3300	17.88	20240125	4690	-17.06	20240401	3080	26.30	20231020	1.20	N	041650	500	107 억	489006	N	N	14	N	N
70	20240618	120441	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3920	80	2	2.08	922130695	237199	6.84	3830	3960	3830	4990	2690	3840	3887.73	2.28	44164	4446	4142	3966	3662	3486	4295	3815	107	1150	500	2840	5	1	21471450	842	5.98	0.39	12	1.10	655.00	10014.00	4690	20240401	-16.42	3080	20231020	27.27	4690	-16.42	20240401	3300	18.79	20240125	4690	-16.42	20240401	3080	27.27	20231020	1.20	N	041650	500	107 억	489006	N	N	14	N	N
71	20240618	110438	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	75	2	1.95	838483320	215859	6.23	3830	3960	3830	4990	2690	3840	3884.56	2.28	41726	4446	4142	3966	3662	3486	4295	3815	107	1150	500	2840	5	1	21471450	841	5.98	0.39	12	1.01	655.00	10014.00	4690	20240401	-16.52	3080	20231020	27.11	4690	-16.52	20240401	3300	18.64	20240125	4690	-16.52	20240401	3080	27.11	20231020	1.20	N	041650	500	107 억	489006	N	N	14	N	N
72	20240618	100440	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	60	2	1.56	550445850	142431	4.11	3830	3910	3830	4990	2690	3840	3864.78	2.28	39420	4446	4142	3966	3662	3486	4295	3815	107	1150	500	2840	5	1	21471450	837	5.95	0.39	12	0.66	655.00	10014.00	4690	20240401	-16.84	3080	20231020	26.62	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	3080	26.62	20231020	1.20	N	041650	500	107 억	489006	N	N	14	N	N
73	20240618	090444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	0	3	0.00	110052685	28666	0.83	3830	3850	3830	4990	2690	3840	3839.11	2.28	11338	4446	4142	3966	3662	3486	4295	3815	107	1150	500	2840	5	1	21471450	825	5.86	0.38	12	0.13	655.00	10014.00	4690	20240401	-18.12	3080	20231020	24.68	4690	-18.12	20240401	3300	16.36	20240125	4690	-18.12	20240401	3080	24.68	20231020	1.20	N	041650	500	107 억	489006	N	N	14	N	N
74	20240617	160436	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	20	2	0.52	13960180650	3457570	6136.75	3790	4270	3790	4965	2675	3820	4037.95	2.70	-90232	3876	3847	3806	3777	3736	3862	3792	107	1145	500	2820	5	1	21471450	825	5.86	0.38	12	16.10	655.00	10014.00	4690	20240401	-18.12	3080	20231020	24.68	4690	-18.12	20240401	3300	16.36	20240125	4690	-18.12	20240401	3080	24.68	20231020	1.17	N	041650	500	107 억	579944	N	N	14	N	N
75	20240617	150440	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	5	2	0.13	13693652270	3387878	6013.06	3790	4270	3790	4965	2675	3820	4041.96	2.70	-102971	3876	3847	3806	3777	3736	3862	3792	107	1145	500	2820	5	1	21471450	821	5.84	0.38	12	15.78	655.00	10014.00	4690	20240401	-18.44	3080	20231020	24.19	4690	-18.44	20240401	3300	15.91	20240125	4690	-18.44	20240401	3080	24.19	20231020	1.17	N	041650	500	107 억	579944	N	N	5	N	N
76	20240617	140434	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3955	135	2	3.53	11546620635	2834476	5030.84	3790	4270	3790	4965	2675	3820	4073.64	2.70	-54685	3876	3847	3806	3777	3736	3862	3792	107	1145	500	2820	5	1	21471450	849	6.04	0.39	12	13.20	655.00	10014.00	4690	20240401	-15.67	3080	20231020	28.41	4690	-15.67	20240401	3300	19.85	20240125	4690	-15.67	20240401	3080	28.41	20231020	1.17	N	041650	500	107 억	579944	N	N	5	N	N
77	20240617	130435	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4000	180	2	4.71	9368565190	2286931	4059.02	3790	4270	3790	4965	2675	3820	4096.57	2.70	-36049	3876	3847	3806	3777	3736	3862	3792	107	1145	500	2820	5	1	21471450	859	6.11	0.40	12	10.65	655.00	10014.00	4690	20240401	-14.71	3080	20231020	29.87	4690	-14.71	20240401	3300	21.21	20240125	4690	-14.71	20240401	3080	29.87	20231020	1.17	N	041650	500	107 억	579944	N	N	5	N	N
78	20240617	120435	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4175	355	2	9.29	3470531870	851330	1511.00	3790	4200	3790	4965	2675	3820	4076.61	2.70	-9133	3876	3847	3806	3777	3736	3862	3792	107	1145	500	2820	5	1	21471450	896	6.37	0.42	12	3.96	655.00	10014.00	4690	20240401	-10.98	3080	20231020	35.55	4690	-10.98	20240401	3300	26.52	20240125	4690	-10.98	20240401	3080	35.55	20231020	1.17	N	041650	500	107 억	579944	N	N	5	N	N
79	20240617	110432	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	95	2	2.49	517076965	133619	237.16	3790	3935	3790	4965	2675	3820	3869.80	2.70	40784	3876	3847	3806	3777	3736	3862	3792	107	1145	500	2820	5	1	21471450	841	5.98	0.39	12	0.62	655.00	10014.00	4690	20240401	-16.52	3080	20231020	27.11	4690	-16.52	20240401	3300	18.64	20240125	4690	-16.52	20240401	3080	27.11	20231020	1.17	N	041650	500	107 억	579944	N	N	5	N	N
80	20240617	100434	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	65	2	1.70	240406945	62115	110.25	3790	3915	3790	4965	2675	3820	3870.37	2.70	15917	3876	3847	3806	3777	3736	3862	3792	107	1145	500	2820	5	1	21471450	834	5.93	0.39	12	0.29	655.00	10014.00	4690	20240401	-17.16	3080	20231020	26.14	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3080	26.14	20231020	1.17	N	041650	500	107 억	579944	N	N	5	N	N
81	20240617	090436	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	10	2	0.26	3427835	901	1.60	3790	3830	3790	4965	2675	3820	3804.00	2.70	-47	3876	3847	3806	3777	3736	3862	3792	107	1145	500	2820	5	1	21471450	822	5.85	0.38	12	0.00	655.00	10014.00	4690	20240401	-18.34	3080	20231020	24.35	4690	-18.34	20240401	3300	16.06	20240125	4690	-18.34	20240401	3080	24.35	20231020	1.17	N	041650	500	107 억	579944	N	N	5	N	N
82	20240614	160359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	35	2	0.92	211233140	55612	70.38	3790	3835	3765	4920	2650	3785	3798.33	2.67	2731	3905	3845	3805	3745	3705	3825	3725	107	1135	500	2800	5	1	21471450	820	5.83	0.38	12	0.26	655.00	10014.00	4690	20240401	-18.55	3080	20231020	24.03	4690	-18.55	20240401	3300	15.76	20240125	4690	-18.55	20240401	3080	24.03	20231020	1.20	N	041650	500	107 억	573901	N	N	5	N	N
83	20240614	150400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	25	2	0.66	206262325	54310	68.73	3790	3835	3765	4920	2650	3785	3797.87	2.67	3019	3905	3845	3805	3745	3705	3825	3725	107	1135	500	2800	5	1	21471450	818	5.82	0.38	12	0.25	655.00	10014.00	4690	20240401	-18.76	3080	20231020	23.70	4690	-18.76	20240401	3300	15.45	20240125	4690	-18.76	20240401	3080	23.70	20231020	1.20	N	041650	500	107 억	573901	N	N	114	N	N
84	20240614	140400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	25	2	0.66	134796865	35477	44.90	3790	3835	3765	4920	2650	3785	3799.56	2.67	-4624	3905	3845	3805	3745	3705	3825	3725	107	1135	500	2800	5	1	21471450	818	5.82	0.38	12	0.17	655.00	10014.00	4690	20240401	-18.76	3080	20231020	23.70	4690	-18.76	20240401	3300	15.45	20240125	4690	-18.76	20240401	3080	23.70	20231020	1.20	N	041650	500	107 억	573901	N	N	114	N	N
85	20240614	130400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	25	2	0.66	107442845	28271	35.78	3790	3835	3765	4920	2650	3785	3800.46	2.67	-6933	3905	3845	3805	3745	3705	3825	3725	107	1135	500	2800	5	1	21471450	818	5.82	0.38	12	0.13	655.00	10014.00	4690	20240401	-18.76	3080	20231020	23.70	4690	-18.76	20240401	3300	15.45	20240125	4690	-18.76	20240401	3080	23.70	20231020	1.20	N	041650	500	107 억	573901	N	N	114	N	N
86	20240614	120402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	35	2	0.92	63818465	16801	21.26	3790	3835	3765	4920	2650	3785	3798.49	2.67	-6130	3905	3845	3805	3745	3705	3825	3725	107	1135	500	2800	5	1	21471450	820	5.83	0.38	12	0.08	655.00	10014.00	4690	20240401	-18.55	3080	20231020	24.03	4690	-18.55	20240401	3300	15.76	20240125	4690	-18.55	20240401	3080	24.03	20231020	1.20	N	041650	500	107 억	573901	N	N	114	N	N
87	20240614	110427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	30	2	0.79	48468000	12776	16.17	3790	3835	3765	4920	2650	3785	3793.68	2.67	-4048	3905	3845	3805	3745	3705	3825	3725	107	1135	500	2800	5	1	21471450	819	5.82	0.38	12	0.06	655.00	10014.00	4690	20240401	-18.66	3080	20231020	23.86	4690	-18.66	20240401	3300	15.61	20240125	4690	-18.66	20240401	3080	23.86	20231020	1.20	N	041650	500	107 억	573901	N	N	114	N	N
88	20240614	100427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3805	20	2	0.53	33958795	8967	11.35	3790	3835	3765	4920	2650	3785	3787.09	2.67	-3515	3905	3845	3805	3745	3705	3825	3725	107	1135	500	2800	5	1	21471450	817	5.81	0.38	12	0.04	655.00	10014.00	4690	20240401	-18.87	3080	20231020	23.54	4690	-18.87	20240401	3300	15.30	20240125	4690	-18.87	20240401	3080	23.54	20231020	1.20	N	041650	500	107 억	573901	N	N	114	N	N
89	20240614	090430	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3795	10	2	0.26	5817390	1536	1.94	3790	3835	3780	4920	2650	3785	3787.36	2.67	-1042	3905	3845	3805	3745	3705	3825	3725	107	1135	500	2800	5	1	21471450	815	5.79	0.38	12	0.01	655.00	10014.00	4690	20240401	-19.08	3080	20231020	23.21	4690	-19.08	20240401	3300	15.00	20240125	4690	-19.08	20240401	3080	23.21	20231020	1.20	N	041650	500	107 억	573901	N	N	114	N	N
90	20240613	160424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	-40	5	-1.05	301923460	79013	133.40	3825	3865	3765	4970	2680	3825	3821.19	2.74	-17502	3875	3850	3825	3800	3775	3837	3787	107	1145	500	2830	5	1	21471450	813	5.78	0.38	12	0.37	655.00	10014.00	4690	20240401	-19.30	3080	20231020	22.89	4690	-19.30	20240401	3300	14.70	20240125	4690	-19.30	20240401	3080	22.89	20231020	1.16	N	041650	500	107 억	589379	N	N	114	N	N
91	20240613	150431	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3805	-20	5	-0.52	294974945	77183	130.31	3825	3865	3765	4970	2680	3825	3821.76	2.74	-15872	3875	3850	3825	3800	3775	3837	3787	107	1145	500	2830	5	1	21471450	817	5.81	0.38	12	0.36	655.00	10014.00	4690	20240401	-18.87	3080	20231020	23.54	4690	-18.87	20240401	3300	15.30	20240125	4690	-18.87	20240401	3080	23.54	20231020	1.16	N	041650	500	107 억	589379	N	N	3	N	N
92	20240613	140426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	10	2	0.26	181227725	47240	79.76	3825	3865	3820	4970	2680	3825	3836.32	2.74	-7865	3875	3850	3825	3800	3775	3837	3787	107	1145	500	2830	5	1	21471450	823	5.85	0.38	12	0.22	655.00	10014.00	4690	20240401	-18.23	3080	20231020	24.51	4690	-18.23	20240401	3300	16.21	20240125	4690	-18.23	20240401	3080	24.51	20231020	1.16	N	041650	500	107 억	589379	N	N	3	N	N
93	20240613	130427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	15	2	0.39	147847075	38519	65.03	3825	3865	3820	4970	2680	3825	3838.29	2.74	-6344	3875	3850	3825	3800	3775	3837	3787	107	1145	500	2830	5	1	21471450	825	5.86	0.38	12	0.18	655.00	10014.00	4690	20240401	-18.12	3080	20231020	24.68	4690	-18.12	20240401	3300	16.36	20240125	4690	-18.12	20240401	3080	24.68	20231020	1.16	N	041650	500	107 억	589379	N	N	3	N	N
94	20240613	120429	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	10	2	0.26	97359880	25345	42.79	3825	3865	3820	4970	2680	3825	3841.38	2.74	-1030	3875	3850	3825	3800	3775	3837	3787	107	1145	500	2830	5	1	21471450	823	5.85	0.38	12	0.12	655.00	10014.00	4690	20240401	-18.23	3080	20231020	24.51	4690	-18.23	20240401	3300	16.21	20240125	4690	-18.23	20240401	3080	24.51	20231020	1.16	N	041650	500	107 억	589379	N	N	3	N	N
95	20240613	110424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	10	2	0.26	86739475	22574	38.11	3825	3865	3820	4970	2680	3825	3842.45	2.74	-1324	3875	3850	3825	3800	3775	3837	3787	107	1145	500	2830	5	1	21471450	823	5.85	0.38	12	0.11	655.00	10014.00	4690	20240401	-18.23	3080	20231020	24.51	4690	-18.23	20240401	3300	16.21	20240125	4690	-18.23	20240401	3080	24.51	20231020	1.16	N	041650	500	107 억	589379	N	N	3	N	N
96	20240613	100424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	20	2	0.52	44229940	11505	19.42	3825	3865	3820	4970	2680	3825	3844.41	2.74	-878	3875	3850	3825	3800	3775	3837	3787	107	1145	500	2830	5	1	21471450	826	5.87	0.38	12	0.05	655.00	10014.00	4690	20240401	-18.02	3080	20231020	24.84	4690	-18.02	20240401	3300	16.52	20240125	4690	-18.02	20240401	3080	24.84	20231020	1.16	N	041650	500	107 억	589379	N	N	3	N	N
97	20240613	090429	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	40	2	1.05	2945800	766	1.29	3825	3865	3825	4970	2680	3825	3845.69	2.74	-38	3875	3850	3825	3800	3775	3837	3787	107	1145	500	2830	5	1	21471450	830	5.90	0.39	12	0.00	655.00	10014.00	4690	20240401	-17.59	3080	20231020	25.49	4690	-17.59	20240401	3300	17.12	20240125	4690	-17.59	20240401	3080	25.49	20231020	1.16	N	041650	500	107 억	589379	N	N	3	N	N
98	20240612	160422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	5	2	0.13	226322020	59204	96.39	3830	3850	3800	4965	2675	3820	3822.75	2.74	116	3923	3871	3828	3776	3733	3850	3755	107	1145	500	2820	5	1	21471450	821	5.84	0.38	12	0.28	655.00	10014.00	4690	20240401	-18.44	3080	20231020	24.19	4690	-18.44	20240401	3300	15.91	20240125	4690	-18.44	20240401	3080	24.19	20231020	1.19	N	041650	500	107 억	587904	N	N	3	N	N
99	20240612	150429	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-10	5	-0.26	221429435	57921	94.30	3830	3850	3800	4965	2675	3820	3822.96	2.74	220	3923	3871	3828	3776	3733	3850	3755	107	1145	500	2820	5	1	21471450	818	5.82	0.38	12	0.27	655.00	10014.00	4690	20240401	-18.76	3080	20231020	23.70	4690	-18.76	20240401	3300	15.45	20240125	4690	-18.76	20240401	3080	23.70	20231020	1.19	N	041650	500	107 억	587904	N	N	30	N	N
100	20240612	140424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	5	2	0.13	194907480	50969	82.98	3830	3850	3800	4965	2675	3820	3824.04	2.74	665	3923	3871	3828	3776	3733	3850	3755	107	1145	500	2820	5	1	21471450	821	5.84	0.38	12	0.24	655.00	10014.00	4690	20240401	-18.44	3080	20231020	24.19	4690	-18.44	20240401	3300	15.91	20240125	4690	-18.44	20240401	3080	24.19	20231020	1.19	N	041650	500	107 억	587904	N	N	30	N	N
101	20240612	130423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	5	2	0.13	177118980	46310	75.40	3830	3850	3800	4965	2675	3820	3824.64	2.74	1733	3923	3871	3828	3776	3733	3850	3755	107	1145	500	2820	5	1	21471450	821	5.84	0.38	12	0.22	655.00	10014.00	4690	20240401	-18.44	3080	20231020	24.19	4690	-18.44	20240401	3300	15.91	20240125	4690	-18.44	20240401	3080	24.19	20231020	1.19	N	041650	500	107 억	587904	N	N	30	N	N
102	20240612	120422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	20	2	0.52	168491665	44056	71.73	3830	3850	3800	4965	2675	3820	3824.49	2.74	3762	3923	3871	3828	3776	3733	3850	3755	107	1145	500	2820	5	1	21471450	825	5.86	0.38	12	0.21	655.00	10014.00	4690	20240401	-18.12	3080	20231020	24.68	4690	-18.12	20240401	3300	16.36	20240125	4690	-18.12	20240401	3080	24.68	20231020	1.19	N	041650	500	107 억	587904	N	N	30	N	N
103	20240612	110422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	5	2	0.13	125962620	32964	53.67	3830	3850	3800	4965	2675	3820	3821.22	2.74	7724	3923	3871	3828	3776	3733	3850	3755	107	1145	500	2820	5	1	21471450	821	5.84	0.38	12	0.15	655.00	10014.00	4690	20240401	-18.44	3080	20231020	24.19	4690	-18.44	20240401	3300	15.91	20240125	4690	-18.44	20240401	3080	24.19	20231020	1.19	N	041650	500	107 억	587904	N	N	30	N	N
104	20240612	100423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	-5	5	-0.13	46163185	12131	19.75	3830	3835	3800	4965	2675	3820	3805.39	2.74	-841	3923	3871	3828	3776	3733	3850	3755	107	1145	500	2820	5	1	21471450	819	5.82	0.38	12	0.06	655.00	10014.00	4690	20240401	-18.66	3080	20231020	23.86	4690	-18.66	20240401	3300	15.61	20240125	4690	-18.66	20240401	3080	23.86	20231020	1.19	N	041650	500	107 억	587904	N	N	30	N	N
105	20240612	090422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	15	2	0.39	2483560	650	1.06	3830	3835	3815	4965	2675	3820	3820.86	2.74	-362	3923	3871	3828	3776	3733	3850	3755	107	1145	500	2820	5	1	21471450	823	5.85	0.38	12	0.00	655.00	10014.00	4690	20240401	-18.23	3080	20231020	24.51	4690	-18.23	20240401	3300	16.21	20240125	4690	-18.23	20240401	3080	24.51	20231020	1.19	N	041650	500	107 억	587904	N	N	30	N	N
106	20240610	160419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	25	2	0.65	308516295	80404	130.27	3840	3885	3810	4990	2690	3840	3837.07	2.76	24931	3953	3896	3858	3801	3763	3877	3782	107	1150	500	2840	5	1	21471450	830	5.90	0.39	12	0.37	655.00	10014.00	4690	20240401	-17.59	3080	20231020	25.49	4690	-17.59	20240401	3300	17.12	20240125	4690	-17.59	20240401	3080	25.49	20231020	1.26	N	041650	500	107 억	591771	N	N	24	N	N
107	20240610	150422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	25	2	0.65	296237575	77214	125.10	3840	3885	3810	4990	2690	3840	3836.58	2.76	26191	3953	3896	3858	3801	3763	3877	3782	107	1150	500	2840	5	1	21471450	830	5.90	0.39	12	0.36	655.00	10014.00	4690	20240401	-17.59	3080	20231020	25.49	4690	-17.59	20240401	3300	17.12	20240125	4690	-17.59	20240401	3080	25.49	20231020	1.26	N	041650	500	107 억	591771	N	N	17	N	N
108	20240610	140421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	10	2	0.26	274958910	71683	116.14	3840	3885	3810	4990	2690	3840	3835.76	2.76	26036	3953	3896	3858	3801	3763	3877	3782	107	1150	500	2840	5	1	21471450	827	5.88	0.38	12	0.33	655.00	10014.00	4690	20240401	-17.91	3080	20231020	25.00	4690	-17.91	20240401	3300	16.67	20240125	4690	-17.91	20240401	3080	25.00	20231020	1.26	N	041650	500	107 억	591771	N	N	17	N	N
109	20240610	130419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	-15	5	-0.39	265775965	69291	112.26	3840	3885	3810	4990	2690	3840	3835.65	2.76	26090	3953	3896	3858	3801	3763	3877	3782	107	1150	500	2840	5	1	21471450	821	5.84	0.38	12	0.32	655.00	10014.00	4690	20240401	-18.44	3080	20231020	24.19	4690	-18.44	20240401	3300	15.91	20240125	4690	-18.44	20240401	3080	24.19	20231020	1.26	N	041650	500	107 억	591771	N	N	17	N	N
110	20240610	120421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	15	2	0.39	124703355	32384	52.47	3840	3885	3820	4990	2690	3840	3850.77	2.76	9271	3953	3896	3858	3801	3763	3877	3782	107	1150	500	2840	5	1	21471450	828	5.89	0.38	12	0.15	655.00	10014.00	4690	20240401	-17.80	3080	20231020	25.16	4690	-17.80	20240401	3300	16.82	20240125	4690	-17.80	20240401	3080	25.16	20231020	1.26	N	041650	500	107 억	591771	N	N	17	N	N
111	20240610	110422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	30	2	0.78	99296775	25796	41.79	3840	3885	3820	4990	2690	3840	3849.31	2.76	8861	3953	3896	3858	3801	3763	3877	3782	107	1150	500	2840	5	1	21471450	831	5.91	0.39	12	0.12	655.00	10014.00	4690	20240401	-17.48	3080	20231020	25.65	4690	-17.48	20240401	3300	17.27	20240125	4690	-17.48	20240401	3080	25.65	20231020	1.26	N	041650	500	107 억	591771	N	N	17	N	N
112	20240610	100420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3875	35	2	0.91	66410720	17304	28.03	3840	3885	3820	4990	2690	3840	3837.88	2.76	6690	3953	3896	3858	3801	3763	3877	3782	107	1150	500	2840	5	1	21471450	832	5.92	0.39	12	0.08	655.00	10014.00	4690	20240401	-17.38	3080	20231020	25.81	4690	-17.38	20240401	3300	17.42	20240125	4690	-17.38	20240401	3080	25.81	20231020	1.26	N	041650	500	107 억	591771	N	N	17	N	N
113	20240610	090425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	20	2	0.52	4238010	1105	1.79	3840	3860	3830	4990	2690	3840	3835.30	2.76	-652	3953	3896	3858	3801	3763	3877	3782	107	1150	500	2840	5	1	21471450	829	5.89	0.39	12	0.01	655.00	10014.00	4690	20240401	-17.70	3080	20231020	25.32	4690	-17.70	20240401	3300	16.97	20240125	4690	-17.70	20240401	3080	25.32	20231020	1.26	N	041650	500	107 억	591771	N	N	17	N	N
114	20240607	160433	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	-70	5	-1.79	237584145	61719	91.29	3910	3915	3820	5080	2740	3910	3849.45	2.86	-23361	3960	3935	3890	3865	3820	3947	3877	107	1170	500	2890	5	1	21471450	825	5.86	0.38	12	0.29	655.00	10014.00	4690	20240401	-18.12	3080	20231020	24.68	4690	-18.12	20240401	3300	16.36	20240125	4690	-18.12	20240401	3080	24.68	20231020	1.28	N	041650	500	107 억	615132	N	N	17	N	N
115	20240607	150436	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-60	5	-1.53	224557945	58326	86.28	3910	3915	3820	5080	2740	3910	3850.05	2.86	-20856	3960	3935	3890	3865	3820	3947	3877	107	1170	500	2890	5	1	21471450	827	5.88	0.38	12	0.27	655.00	10014.00	4690	20240401	-17.91	3080	20231020	25.00	4690	-17.91	20240401	3300	16.67	20240125	4690	-17.91	20240401	3080	25.00	20231020	1.28	N	041650	500	107 억	615132	N	N	4	N	N
116	20240607	140434	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	-80	5	-2.05	185862330	48244	71.36	3910	3915	3825	5080	2740	3910	3852.55	2.86	-14817	3960	3935	3890	3865	3820	3947	3877	107	1170	500	2890	5	1	21471450	822	5.85	0.38	12	0.22	655.00	10014.00	4690	20240401	-18.34	3080	20231020	24.35	4690	-18.34	20240401	3300	16.06	20240125	4690	-18.34	20240401	3080	24.35	20231020	1.28	N	041650	500	107 억	615132	N	N	4	N	N
117	20240607	130433	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-60	5	-1.53	141960685	36810	54.45	3910	3915	3825	5080	2740	3910	3856.58	2.86	-12281	3960	3935	3890	3865	3820	3947	3877	107	1170	500	2890	5	1	21471450	827	5.88	0.38	12	0.17	655.00	10014.00	4690	20240401	-17.91	3080	20231020	25.00	4690	-17.91	20240401	3300	16.67	20240125	4690	-17.91	20240401	3080	25.00	20231020	1.28	N	041650	500	107 억	615132	N	N	4	N	N
118	20240607	120433	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	-75	5	-1.92	134988315	34995	51.76	3910	3915	3825	5080	2740	3910	3857.36	2.86	-11715	3960	3935	3890	3865	3820	3947	3877	107	1170	500	2890	5	1	21471450	823	5.85	0.38	12	0.16	655.00	10014.00	4690	20240401	-18.23	3080	20231020	24.51	4690	-18.23	20240401	3300	16.21	20240125	4690	-18.23	20240401	3080	24.51	20231020	1.28	N	041650	500	107 억	615132	N	N	4	N	N
119	20240607	110432	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	-60	5	-1.53	98882460	25573	37.83	3910	3915	3830	5080	2740	3910	3866.67	2.86	-8315	3960	3935	3890	3865	3820	3947	3877	107	1170	500	2890	5	1	21471450	827	5.88	0.38	12	0.12	655.00	10014.00	4690	20240401	-17.91	3080	20231020	25.00	4690	-17.91	20240401	3300	16.67	20240125	4690	-17.91	20240401	3080	25.00	20231020	1.28	N	041650	500	107 억	615132	N	N	4	N	N
120	20240607	100432	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	-50	5	-1.28	57498435	14803	21.90	3910	3915	3855	5080	2740	3910	3884.24	2.86	-1464	3960	3935	3890	3865	3820	3947	3877	107	1170	500	2890	5	1	21471450	829	5.89	0.39	12	0.07	655.00	10014.00	4690	20240401	-17.70	3080	20231020	25.32	4690	-17.70	20240401	3300	16.97	20240125	4690	-17.70	20240401	3080	25.32	20231020	1.28	N	041650	500	107 억	615132	N	N	4	N	N
121	20240607	090430	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3915	5	2	0.13	12159000	3112	4.60	3910	3915	3900	5080	2740	3910	3907.13	2.86	991	3960	3935	3890	3865	3820	3947	3877	107	1170	500	2890	5	1	21471450	841	5.98	0.39	12	0.01	655.00	10014.00	4690	20240401	-16.52	3080	20231020	27.11	4690	-16.52	20240401	3300	18.64	20240125	4690	-16.52	20240401	3080	27.11	20231020	1.28	N	041650	500	107 억	615132	N	N	4	N	N
122	20240605	160429	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	40	2	1.03	261361860	67366	111.22	3900	3915	3845	5030	2710	3870	3879.59	2.89	-4458	3933	3901	3883	3851	3833	3892	3842	107	1160	500	2860	5	1	21471450	840	5.97	0.39	12	0.31	655.00	10014.00	4690	20240401	-16.63	3080	20231020	26.95	4690	-16.63	20240401	3300	18.48	20240125	4690	-16.63	20240401	3080	26.95	20231020	1.31	N	041650	500	107 억	619612	N	N	4	N	N
123	20240605	150429	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	15	2	0.39	226349265	58395	96.41	3900	3915	3845	5030	2710	3870	3876.18	2.89	-5410	3933	3901	3883	3851	3833	3892	3842	107	1160	500	2860	5	1	21471450	834	5.93	0.39	12	0.27	655.00	10014.00	4690	20240401	-17.16	3080	20231020	26.14	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3080	26.14	20231020	1.31	N	041650	500	107 억	619612	N	N	19	N	N
124	20240605	140428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3890	20	2	0.52	192885145	49796	82.21	3900	3915	3845	5030	2710	3870	3873.51	2.89	-7277	3933	3901	3883	3851	3833	3892	3842	107	1160	500	2860	5	1	21471450	835	5.94	0.39	12	0.23	655.00	10014.00	4690	20240401	-17.06	3080	20231020	26.30	4690	-17.06	20240401	3300	17.88	20240125	4690	-17.06	20240401	3080	26.30	20231020	1.31	N	041650	500	107 억	619612	N	N	19	N	N
125	20240605	130431	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	15	2	0.39	190074565	49073	81.02	3900	3915	3845	5030	2710	3870	3873.30	2.89	-7403	3933	3901	3883	3851	3833	3892	3842	107	1160	500	2860	5	1	21471450	834	5.93	0.39	12	0.23	655.00	10014.00	4690	20240401	-17.16	3080	20231020	26.14	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3080	26.14	20231020	1.31	N	041650	500	107 억	619612	N	N	19	N	N
126	20240605	120429	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	15	2	0.39	108851065	28169	46.51	3900	3900	3845	5030	2710	3870	3864.21	2.89	-11345	3933	3901	3883	3851	3833	3892	3842	107	1160	500	2860	5	1	21471450	834	5.93	0.39	12	0.13	655.00	10014.00	4690	20240401	-17.16	3080	20231020	26.14	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3080	26.14	20231020	1.31	N	041650	500	107 억	619612	N	N	19	N	N
127	20240605	110430	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	0	3	0.00	93302390	24150	39.87	3900	3900	3845	5030	2710	3870	3863.45	2.89	-11318	3933	3901	3883	3851	3833	3892	3842	107	1160	500	2860	5	1	21471450	831	5.91	0.39	12	0.11	655.00	10014.00	4690	20240401	-17.48	3080	20231020	25.65	4690	-17.48	20240401	3300	17.27	20240125	4690	-17.48	20240401	3080	25.65	20231020	1.31	N	041650	500	107 억	619612	N	N	19	N	N
128	20240605	100430	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	0	3	0.00	68030250	17633	29.11	3900	3900	3845	5030	2710	3870	3858.12	2.89	-10289	3933	3901	3883	3851	3833	3892	3842	107	1160	500	2860	5	1	21471450	831	5.91	0.39	12	0.08	655.00	10014.00	4690	20240401	-17.48	3080	20231020	25.65	4690	-17.48	20240401	3300	17.27	20240125	4690	-17.48	20240401	3080	25.65	20231020	1.31	N	041650	500	107 억	619612	N	N	19	N	N
129	20240605	090429	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	10	2	0.26	5057435	1308	2.16	3900	3900	3860	5030	2710	3870	3866.54	2.89	157	3933	3901	3883	3851	3833	3892	3842	107	1160	500	2860	5	1	21471450	833	5.92	0.39	12	0.01	655.00	10014.00	4690	20240401	-17.27	3080	20231020	25.97	4690	-17.27	20240401	3300	17.58	20240125	4690	-17.27	20240401	3080	25.97	20231020	1.31	N	041650	500	107 억	619612	N	N	19	N	N
130	20240604	160426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-35	5	-0.90	235131215	60555	169.78	3905	3915	3865	5070	2735	3905	3882.95	2.82	16107	3935	3920	3895	3880	3855	3927	3887	107	1165	500	2880	5	1	21471450	831	5.91	0.39	12	0.28	655.00	10014.00	4690	20240401	-17.48	3080	20231020	25.65	4690	-17.48	20240401	3300	17.27	20240125	4690	-17.48	20240401	3080	25.65	20231020	1.32	N	041650	500	107 억	604604	N	N	19	N	N
131	20240604	150427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3880	-25	5	-0.64	215470775	55479	155.55	3905	3915	3865	5070	2735	3905	3883.83	2.82	17024	3935	3920	3895	3880	3855	3927	3887	107	1165	500	2880	5	1	21471450	833	5.92	0.39	12	0.26	655.00	10014.00	4690	20240401	-17.27	3080	20231020	25.97	4690	-17.27	20240401	3300	17.58	20240125	4690	-17.27	20240401	3080	25.97	20231020	1.32	N	041650	500	107 억	604604	N	N	27	N	N
132	20240604	140428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-5	5	-0.13	173883395	44746	125.46	3905	3915	3865	5070	2735	3905	3886.01	2.82	16609	3935	3920	3895	3880	3855	3927	3887	107	1165	500	2880	5	1	21471450	837	5.95	0.39	12	0.21	655.00	10014.00	4690	20240401	-16.84	3080	20231020	26.62	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	3080	26.62	20231020	1.32	N	041650	500	107 억	604604	N	N	27	N	N
133	20240604	130426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3870	-35	5	-0.90	165879275	42688	119.69	3905	3915	3870	5070	2735	3905	3885.85	2.82	16698	3935	3920	3895	3880	3855	3927	3887	107	1165	500	2880	5	1	21471450	831	5.91	0.39	12	0.20	655.00	10014.00	4690	20240401	-17.48	3080	20231020	25.65	4690	-17.48	20240401	3300	17.27	20240125	4690	-17.48	20240401	3080	25.65	20231020	1.32	N	041650	500	107 억	604604	N	N	27	N	N
134	20240604	120426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-5	5	-0.13	136460415	35112	98.45	3905	3915	3880	5070	2735	3905	3886.43	2.82	15614	3935	3920	3895	3880	3855	3927	3887	107	1165	500	2880	5	1	21471450	837	5.95	0.39	12	0.16	655.00	10014.00	4690	20240401	-16.84	3080	20231020	26.62	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	3080	26.62	20231020	1.32	N	041650	500	107 억	604604	N	N	27	N	N
135	20240604	110423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-5	5	-0.13	131039980	33719	94.54	3905	3915	3880	5070	2735	3905	3886.24	2.82	15209	3935	3920	3895	3880	3855	3927	3887	107	1165	500	2880	5	1	21471450	837	5.95	0.39	12	0.16	655.00	10014.00	4690	20240401	-16.84	3080	20231020	26.62	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	3080	26.62	20231020	1.32	N	041650	500	107 억	604604	N	N	27	N	N
136	20240604	100424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	-5	5	-0.13	42614645	10945	30.69	3905	3915	3880	5070	2735	3905	3893.53	2.82	-1932	3935	3920	3895	3880	3855	3927	3887	107	1165	500	2880	5	1	21471450	837	5.95	0.39	12	0.05	655.00	10014.00	4690	20240401	-16.84	3080	20231020	26.62	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	3080	26.62	20231020	1.32	N	041650	500	107 억	604604	N	N	27	N	N
137	20240604	090426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3895	-10	5	-0.26	1794500	460	1.29	3905	3915	3880	5070	2735	3905	3901.09	2.82	-148	3935	3920	3895	3880	3855	3927	3887	107	1165	500	2880	5	1	21471450	836	5.95	0.39	12	0.00	655.00	10014.00	4690	20240401	-16.95	3080	20231020	26.46	4690	-16.95	20240401	3300	18.03	20240125	4690	-16.95	20240401	3080	26.46	20231020	1.32	N	041650	500	107 억	604604	N	N	27	N	N
138	20240603	160421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	35	2	0.90	138465470	35540	71.30	3870	3910	3870	5030	2710	3870	3895.97	2.81	2174	3923	3896	3848	3821	3773	3910	3835	107	1160	500	2860	5	1	21471450	838	5.96	0.39	12	0.17	655.00	10014.00	4690	20240401	-16.74	3080	20231020	26.79	4690	-16.74	20240401	3300	18.33	20240125	4690	-16.74	20240401	3080	26.79	20231020	1.37	N	041650	500	107 억	602430	N	N	27	N	N
139	20240603	150422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	30	2	0.78	131290425	33702	67.61	3870	3910	3870	5030	2710	3870	3895.63	2.81	2684	3923	3896	3848	3821	3773	3910	3835	107	1160	500	2860	5	1	21471450	837	5.95	0.39	12	0.16	655.00	10014.00	4690	20240401	-16.84	3080	20231020	26.62	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	3080	26.62	20231020	1.37	N	041650	500	107 억	602430	N	N	0	N	N
140	20240603	140420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	35	2	0.90	117105355	30065	60.31	3870	3910	3870	5030	2710	3870	3895.07	2.81	3836	3923	3896	3848	3821	3773	3910	3835	107	1160	500	2860	5	1	21471450	838	5.96	0.39	12	0.14	655.00	10014.00	4690	20240401	-16.74	3080	20231020	26.79	4690	-16.74	20240401	3300	18.33	20240125	4690	-16.74	20240401	3080	26.79	20231020	1.37	N	041650	500	107 억	602430	N	N	0	N	N
141	20240603	130421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	35	2	0.90	87855845	22573	45.28	3870	3910	3870	5030	2710	3870	3892.08	2.81	2530	3923	3896	3848	3821	3773	3910	3835	107	1160	500	2860	5	1	21471450	838	5.96	0.39	12	0.11	655.00	10014.00	4690	20240401	-16.74	3080	20231020	26.79	4690	-16.74	20240401	3300	18.33	20240125	4690	-16.74	20240401	3080	26.79	20231020	1.37	N	041650	500	107 억	602430	N	N	0	N	N
142	20240603	120421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3910	40	2	1.03	78352505	20133	40.39	3870	3910	3870	5030	2710	3870	3891.75	2.81	4013	3923	3896	3848	3821	3773	3910	3835	107	1160	500	2860	5	1	21471450	840	5.97	0.39	12	0.09	655.00	10014.00	4690	20240401	-16.63	3080	20231020	26.95	4690	-16.63	20240401	3300	18.48	20240125	4690	-16.63	20240401	3080	26.95	20231020	1.37	N	041650	500	107 억	602430	N	N	0	N	N
143	20240603	110419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3900	30	2	0.78	71935920	18487	37.09	3870	3910	3870	5030	2710	3870	3891.16	2.81	4265	3923	3896	3848	3821	3773	3910	3835	107	1160	500	2860	5	1	21471450	837	5.95	0.39	12	0.09	655.00	10014.00	4690	20240401	-16.84	3080	20231020	26.62	4690	-16.84	20240401	3300	18.18	20240125	4690	-16.84	20240401	3080	26.62	20231020	1.37	N	041650	500	107 억	602430	N	N	0	N	N
144	20240603	100418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3905	35	2	0.90	41066040	10563	21.19	3870	3905	3870	5030	2710	3870	3887.73	2.81	2538	3923	3896	3848	3821	3773	3910	3835	107	1160	500	2860	5	1	21471450	838	5.96	0.39	12	0.05	655.00	10014.00	4690	20240401	-16.74	3080	20231020	26.79	4690	-16.74	20240401	3300	18.33	20240125	4690	-16.74	20240401	3080	26.79	20231020	1.37	N	041650	500	107 억	602430	N	N	0	N	N
145	20240603	090417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	15	2	0.39	9020610	2329	4.67	3870	3885	3870	5030	2710	3870	3873.17	2.81	-1261	3923	3896	3848	3821	3773	3910	3835	107	1160	500	2860	5	1	21471450	834	5.93	0.39	12	0.01	655.00	10014.00	4690	20240401	-17.16	3080	20231020	26.14	4690	-17.16	20240401	3300	17.73	20240125	4690	-17.16	20240401	3080	26.14	20231020	1.37	N	041650	500	107 억	602430	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History