KissMeData/023800/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160356	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6940	-10	5	-0.14	223132510	32294	169.68	6910	6990	6860	9030	4870	6950	6909.40	1.78	-4097	7063	7006	6963	6906	6863	6985	6885	79	2080	500	5140	10	1	15809197	1097	7.85	0.52	12	0.20	884.00	13464.00	14650	20230816	-52.63	6860	20240628	1.17	10070	-31.08	20240215	6860	1.17	20240628	14650	-52.63	20230816	6860	1.17	20240628	2.33	N	023800	500	79 억	281277	N	N	25	N	N
3	20240628	150357	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6930	-20	5	-0.29	214941820	31112	163.47	6910	6990	6860	9030	4870	6950	6908.65	1.78	-3970	7063	7006	6963	6906	6863	6985	6885	79	2080	500	5140	10	1	15809197	1096	7.84	0.51	12	0.20	884.00	13464.00	14650	20230816	-52.70	6860	20240628	1.02	10070	-31.18	20240215	6860	1.02	20240628	14650	-52.70	20230816	6860	1.02	20240628	2.33	N	023800	500	79 억	281277	N	N	31	N	N
4	20240628	140355	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6940	-10	5	-0.14	204017880	29538	155.20	6910	6990	6860	9030	4870	6950	6906.96	1.78	-3756	7063	7006	6963	6906	6863	6985	6885	79	2080	500	5140	10	1	15809197	1097	7.85	0.52	12	0.19	884.00	13464.00	14650	20230816	-52.63	6860	20240628	1.17	10070	-31.08	20240215	6860	1.17	20240628	14650	-52.63	20230816	6860	1.17	20240628	2.33	N	023800	500	79 억	281277	N	N	31	N	N
5	20240628	130356	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6910	-40	5	-0.58	195789300	28349	148.95	6910	6990	6860	9030	4870	6950	6906.39	1.78	-3609	7063	7006	6963	6906	6863	6985	6885	79	2080	500	5140	10	1	15809197	1092	7.82	0.51	12	0.18	884.00	13464.00	14650	20230816	-52.83	6860	20240628	0.73	10070	-31.38	20240215	6860	0.73	20240628	14650	-52.83	20230816	6860	0.73	20240628	2.33	N	023800	500	79 억	281277	N	N	31	N	N
6	20240628	120355	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6900	-50	5	-0.72	147545710	21341	112.13	6910	6990	6880	9030	4870	6950	6913.72	1.78	-2429	7063	7006	6963	6906	6863	6985	6885	79	2080	500	5140	10	1	15809197	1091	7.81	0.51	12	0.13	884.00	13464.00	14650	20230816	-52.90	6880	20240628	0.29	10070	-31.48	20240215	6880	0.29	20240628	14650	-52.90	20230816	6880	0.29	20240628	2.33	N	023800	500	79 억	281277	N	N	31	N	N
7	20240628	110351	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6920	-30	5	-0.43	83170510	12013	63.12	6910	6990	6900	9030	4870	6950	6923.38	1.78	-1026	7063	7006	6963	6906	6863	6985	6885	79	2080	500	5140	10	1	15809197	1094	7.83	0.51	12	0.08	884.00	13464.00	14650	20230816	-52.76	6900	20240628	0.29	10070	-31.28	20240215	6900	0.29	20240628	14650	-52.76	20230816	6900	0.29	20240628	2.33	N	023800	500	79 억	281277	N	N	31	N	N
8	20240628	100348	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6930	-20	5	-0.29	48557950	7018	36.87	6910	6990	6900	9030	4870	6950	6919.06	1.78	-153	7063	7006	6963	6906	6863	6985	6885	79	2080	500	5140	10	1	15809197	1096	7.84	0.51	12	0.04	884.00	13464.00	14650	20230816	-52.70	6900	20240628	0.43	10070	-31.18	20240215	6900	0.43	20240628	14650	-52.70	20230816	6900	0.43	20240628	2.33	N	023800	500	79 억	281277	N	N	31	N	N
9	20240628	090349	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6950	0	3	0.00	1300010	188	0.99	6910	6950	6910	9030	4870	6950	6914.95	1.78	-26	7063	7006	6963	6906	6863	6985	6885	79	2080	500	5140	10	1	15809197	1099	7.86	0.52	12	0.00	884.00	13464.00	14650	20230816	-52.56	6910	20240628	0.58	10070	-30.98	20240215	6910	0.58	20240628	14650	-52.56	20230816	6910	0.58	20240628	2.33	N	023800	500	79 억	281277	N	N	31	N	N
10	20240627	160344	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6950	-30	5	-0.43	132381920	19031	89.96	6970	7020	6920	9070	4890	6980	6956.12	1.80	-2231	7093	7036	6993	6936	6893	7015	6915	79	2090	500	5160	10	1	15809197	1099	7.86	0.52	12	0.12	884.00	13464.00	14650	20230816	-52.56	6920	20240627	0.43	10070	-30.98	20240215	6920	0.43	20240627	14650	-52.56	20230816	6920	0.43	20240627	2.34	N	023800	500	79 억	284007	N	N	31	N	N
11	20240627	150351	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6960	-20	5	-0.29	109106250	15682	74.13	6970	7020	6920	9070	4890	6980	6957.42	1.80	-1881	7093	7036	6993	6936	6893	7015	6915	79	2090	500	5160	10	1	15809197	1100	7.87	0.52	12	0.10	884.00	13464.00	14650	20230816	-52.49	6920	20240627	0.58	10070	-30.88	20240215	6920	0.58	20240627	14650	-52.49	20230816	6920	0.58	20240627	2.34	N	023800	500	79 억	284007	N	N	33	N	N
12	20240627	140348	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6960	-20	5	-0.29	103221380	14834	70.12	6970	7020	6920	9070	4890	6980	6958.43	1.80	-1671	7093	7036	6993	6936	6893	7015	6915	79	2090	500	5160	10	1	15809197	1100	7.87	0.52	12	0.09	884.00	13464.00	14650	20230816	-52.49	6920	20240627	0.58	10070	-30.88	20240215	6920	0.58	20240627	14650	-52.49	20230816	6920	0.58	20240627	2.34	N	023800	500	79 억	284007	N	N	33	N	N
13	20240627	130348	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6960	-20	5	-0.29	90472080	12996	61.43	6970	7020	6920	9070	4890	6980	6961.53	1.80	-1486	7093	7036	6993	6936	6893	7015	6915	79	2090	500	5160	10	1	15809197	1100	7.87	0.52	12	0.08	884.00	13464.00	14650	20230816	-52.49	6920	20240627	0.58	10070	-30.88	20240215	6920	0.58	20240627	14650	-52.49	20230816	6920	0.58	20240627	2.34	N	023800	500	79 억	284007	N	N	33	N	N
14	20240627	120350	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6970	-10	5	-0.14	79591060	11427	54.01	6970	7020	6940	9070	4890	6980	6965.18	1.80	-1411	7093	7036	6993	6936	6893	7015	6915	79	2090	500	5160	10	1	15809197	1102	7.88	0.52	12	0.07	884.00	13464.00	14650	20230816	-52.42	6940	20240627	0.43	10070	-30.78	20240215	6940	0.43	20240627	14650	-52.42	20230816	6940	0.43	20240627	2.34	N	023800	500	79 억	284007	N	N	33	N	N
15	20240627	110349	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6980	0	3	0.00	48556780	6966	32.93	6970	7020	6950	9070	4890	6980	6970.54	1.80	-529	7093	7036	6993	6936	6893	7015	6915	79	2090	500	5160	10	1	15809197	1103	7.90	0.52	12	0.04	884.00	13464.00	14650	20230816	-52.35	6950	20240627	0.43	10070	-30.69	20240215	6950	0.43	20240627	14650	-52.35	20230816	6950	0.43	20240627	2.34	N	023800	500	79 억	284007	N	N	33	N	N
16	20240627	100348	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6980	0	3	0.00	32540780	4668	22.06	6970	7020	6950	9070	4890	6980	6971.03	1.80	-367	7093	7036	6993	6936	6893	7015	6915	79	2090	500	5160	10	1	15809197	1103	7.90	0.52	12	0.03	884.00	13464.00	14650	20230816	-52.35	6950	20240627	0.43	10070	-30.69	20240215	6950	0.43	20240627	14650	-52.35	20230816	6950	0.43	20240627	2.34	N	023800	500	79 억	284007	N	N	33	N	N
17	20240627	090348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7020	40	2	0.57	2391760	343	1.62	6970	7020	6970	9070	4890	6980	6973.06	1.80	-50	7093	7036	6993	6936	6893	7015	6915	79	2090	500	5160	10	1	15809197	1110	7.94	0.52	12	0.00	884.00	13464.00	14650	20230816	-52.08	6950	20240625	1.01	10070	-30.29	20240215	6950	1.01	20240625	14650	-52.08	20230816	6950	1.01	20240625	2.34	N	023800	500	79 억	284007	N	N	33	N	N
18	20240626	160348	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6980	-50	5	-0.71	147655530	21150	88.10	7030	7050	6950	9130	4930	7030	6981.35	1.81	-2208	7096	7062	7006	6972	6916	7080	6990	79	2100	500	5200	10	1	15809197	1103	7.90	0.52	12	0.13	884.00	13464.00	14650	20230816	-52.35	6950	20240626	0.43	10070	-30.69	20240215	6950	0.43	20240626	14650	-52.35	20230816	6950	0.43	20240626	2.35	N	023800	500	79 억	286218	N	N	33	N	N
19	20240626	150348	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	7000	-30	5	-0.43	139614080	19998	83.30	7030	7050	6950	9130	4930	7030	6981.40	1.81	-2071	7096	7062	7006	6972	6916	7080	6990	79	2100	500	5200	10	1	15809197	1107	7.92	0.52	12	0.13	884.00	13464.00	14650	20230816	-52.22	6950	20240626	0.72	10070	-30.49	20240215	6950	0.72	20240626	14650	-52.22	20230816	6950	0.72	20240626	2.35	N	023800	500	79 억	286218	N	N	38	N	N
20	20240626	140348	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6970	-60	5	-0.85	118233730	16938	70.56	7030	7050	6950	9130	4930	7030	6980.38	1.81	-1579	7096	7062	7006	6972	6916	7080	6990	79	2100	500	5200	10	1	15809197	1102	7.88	0.52	12	0.11	884.00	13464.00	14650	20230816	-52.42	6950	20240626	0.29	10070	-30.78	20240215	6950	0.29	20240626	14650	-52.42	20230816	6950	0.29	20240626	2.35	N	023800	500	79 억	286218	N	N	38	N	N
21	20240626	130349	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6990	-40	5	-0.57	89265460	12787	53.27	7030	7050	6950	9130	4930	7030	6980.95	1.81	-268	7096	7062	7006	6972	6916	7080	6990	79	2100	500	5200	10	1	15809197	1105	7.91	0.52	12	0.08	884.00	13464.00	14650	20230816	-52.29	6950	20240626	0.58	10070	-30.59	20240215	6950	0.58	20240626	14650	-52.29	20230816	6950	0.58	20240626	2.35	N	023800	500	79 억	286218	N	N	38	N	N
22	20240626	120348	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	6970	-60	5	-0.85	81428080	11665	48.59	7030	7050	6950	9130	4930	7030	6980.55	1.81	443	7096	7062	7006	6972	6916	7080	6990	79	2100	500	5200	10	1	15809197	1102	7.88	0.52	12	0.07	884.00	13464.00	14650	20230816	-52.42	6950	20240626	0.29	10070	-30.78	20240215	6950	0.29	20240626	14650	-52.42	20230816	6950	0.29	20240626	2.35	N	023800	500	79 억	286218	N	N	38	N	N
23	20240626	110348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7000	-30	5	-0.43	37420580	5350	22.29	7030	7050	6970	9130	4930	7030	6994.50	1.81	1194	7096	7062	7006	6972	6916	7080	6990	79	2100	500	5200	10	1	15809197	1107	7.92	0.52	12	0.03	884.00	13464.00	14650	20230816	-52.22	6950	20240625	0.72	10070	-30.49	20240215	6950	0.72	20240625	14650	-52.22	20230816	6950	0.72	20240625	2.35	N	023800	500	79 억	286218	N	N	38	N	N
24	20240626	100348	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7000	-30	5	-0.43	27970750	4000	16.66	7030	7050	6970	9130	4930	7030	6992.69	1.81	1316	7096	7062	7006	6972	6916	7080	6990	79	2100	500	5200	10	1	15809197	1107	7.92	0.52	12	0.03	884.00	13464.00	14650	20230816	-52.22	6950	20240625	0.72	10070	-30.49	20240215	6950	0.72	20240625	14650	-52.22	20230816	6950	0.72	20240625	2.35	N	023800	500	79 억	286218	N	N	38	N	N
25	20240626	090347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7020	-10	5	-0.14	2425450	345	1.44	7030	7050	7020	9130	4930	7030	7030.29	1.81	17	7096	7062	7006	6972	6916	7080	6990	79	2100	500	5200	10	1	15809197	1110	7.94	0.52	12	0.00	884.00	13464.00	14650	20230816	-52.08	6950	20240625	1.01	10070	-30.29	20240215	6950	1.01	20240625	14650	-52.08	20230816	6950	1.01	20240625	2.35	N	023800	500	79 억	286218	N	N	38	N	N
26	20240625	160346	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	7030	-10	5	-0.14	168131970	24006	71.04	7010	7040	6950	9150	4930	7040	7003.73	1.82	-1420	7206	7122	7046	6962	6886	7085	6925	79	2110	500	5200	10	1	15809197	1111	7.95	0.52	12	0.15	884.00	13464.00	14650	20230816	-52.01	6950	20240625	1.15	10070	-30.19	20240215	6950	1.15	20240625	14650	-52.01	20230816	6950	1.15	20240625	2.38	N	023800	500	79 억	287638	N	N	38	N	N
27	20240625	150348	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	7010	-30	5	-0.43	159424150	22766	67.37	7010	7040	6950	9150	4930	7040	7002.73	1.82	-1144	7206	7122	7046	6962	6886	7085	6925	79	2110	500	5200	10	1	15809197	1108	7.93	0.52	12	0.14	884.00	13464.00	14650	20230816	-52.15	6950	20240625	0.86	10070	-30.39	20240215	6950	0.86	20240625	14650	-52.15	20230816	6950	0.86	20240625	2.38	N	023800	500	79 억	287638	N	N	26	N	N
28	20240625	140348	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	7020	-20	5	-0.28	120763570	17250	51.05	7010	7040	6950	9150	4930	7040	7000.79	1.82	563	7206	7122	7046	6962	6886	7085	6925	79	2110	500	5200	10	1	15809197	1110	7.94	0.52	12	0.11	884.00	13464.00	14650	20230816	-52.08	6950	20240625	1.01	10070	-30.29	20240215	6950	1.01	20240625	14650	-52.08	20230816	6950	1.01	20240625	2.38	N	023800	500	79 억	287638	N	N	26	N	N
29	20240625	130348	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	7030	-10	5	-0.14	106908880	15278	45.21	7010	7040	6950	9150	4930	7040	6997.57	1.82	763	7206	7122	7046	6962	6886	7085	6925	79	2110	500	5200	10	1	15809197	1111	7.95	0.52	12	0.10	884.00	13464.00	14650	20230816	-52.01	6950	20240625	1.15	10070	-30.19	20240215	6950	1.15	20240625	14650	-52.01	20230816	6950	1.15	20240625	2.38	N	023800	500	79 억	287638	N	N	26	N	N
30	20240625	120349	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	7040	0	3	0.00	102341520	14627	43.29	7010	7040	6950	9150	4930	7040	6996.75	1.82	941	7206	7122	7046	6962	6886	7085	6925	79	2110	500	5200	10	1	15809197	1113	7.96	0.52	12	0.09	884.00	13464.00	14650	20230816	-51.95	6950	20240625	1.29	10070	-30.09	20240215	6950	1.29	20240625	14650	-51.95	20230816	6950	1.29	20240625	2.38	N	023800	500	79 억	287638	N	N	26	N	N
31	20240625	110351	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	7030	-10	5	-0.14	72790510	10412	30.81	7010	7040	6950	9150	4930	7040	6991.02	1.82	-806	7206	7122	7046	6962	6886	7085	6925	79	2110	500	5200	10	1	15809197	1111	7.95	0.52	12	0.07	884.00	13464.00	14650	20230816	-52.01	6950	20240625	1.15	10070	-30.19	20240215	6950	1.15	20240625	14650	-52.01	20230816	6950	1.15	20240625	2.38	N	023800	500	79 억	287638	N	N	26	N	N
32	20240625	100347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7010	-30	5	-0.43	21527830	3066	9.07	7010	7040	7010	9150	4930	7040	7021.47	1.82	-292	7206	7122	7046	6962	6886	7085	6925	79	2110	500	5200	10	1	15809197	1108	7.93	0.52	12	0.02	884.00	13464.00	14650	20230816	-52.15	6970	20231027	0.57	10070	-30.39	20240215	6970	0.57	20240624	14650	-52.15	20230816	6970	0.57	20231027	2.38	N	023800	500	79 억	287638	N	N	26	N	N
33	20240625	090347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7040	0	3	0.00	3343800	477	1.41	7010	7040	7010	9150	4930	7040	7010.06	1.82	-325	7206	7122	7046	6962	6886	7085	6925	79	2110	500	5200	10	1	15809197	1113	7.96	0.52	12	0.00	884.00	13464.00	14650	20230816	-51.95	6970	20231027	1.00	10070	-30.09	20240215	6970	1.00	20240624	14650	-51.95	20230816	6970	1.00	20231027	2.38	N	023800	500	79 억	287638	N	N	26	N	N
34	20240624	160346	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	7040	-70	5	-0.98	234940500	33542	191.60	7060	7130	6970	9240	4980	7110	7004.32	1.85	-5665	7236	7172	7116	7052	6996	7145	7025	79	2130	500	5260	10	1	15809197	1113	7.96	0.52	12	0.21	884.00	13464.00	14650	20230816	-51.95	6970	20240624	1.00	10070	-30.09	20240215	6970	1.00	20240624	14650	-51.95	20230816	6970	1.00	20240624	2.36	N	023800	500	79 억	293062	N	N	26	N	N
35	20240624	150347	55	60.00	KOSPI	신저가	운수.장비	N	N	N	Y	60	N	7010	-100	5	-1.41	200545180	28621	163.49	7060	7130	6970	9240	4980	7110	7006.92	1.85	-5076	7236	7172	7116	7052	6996	7145	7025	79	2130	500	5260	10	1	15809197	1108	7.93	0.52	12	0.18	884.00	13464.00	14650	20230816	-52.15	6970	20240624	0.57	10070	-30.39	20240215	6970	0.57	20240624	14650	-52.15	20230816	6970	0.57	20240624	2.36	N	023800	500	79 억	293062	N	N	16	N	N
36	20240624	140347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7000	-110	5	-1.55	148382940	21154	120.84	7060	7130	6980	9240	4980	7110	7014.42	1.85	-3773	7236	7172	7116	7052	6996	7145	7025	79	2130	500	5260	10	1	15809197	1107	7.92	0.52	12	0.13	884.00	13464.00	14650	20230816	-52.22	6970	20231027	0.43	10070	-30.49	20240215	6980	0.29	20240624	14650	-52.22	20230816	6970	0.43	20231027	2.36	N	023800	500	79 억	293062	N	N	16	N	N
37	20240624	130346	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7000	-110	5	-1.55	106602560	15182	86.72	7060	7130	7000	9240	4980	7110	7021.64	1.85	-1062	7236	7172	7116	7052	6996	7145	7025	79	2130	500	5260	10	1	15809197	1107	7.92	0.52	12	0.10	884.00	13464.00	14650	20230816	-52.22	6970	20231027	0.43	10070	-30.49	20240215	7000	0.00	20240624	14650	-52.22	20230816	6970	0.43	20231027	2.36	N	023800	500	79 억	293062	N	N	16	N	N
38	20240624	120347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7010	-100	5	-1.41	97359210	13864	79.20	7060	7130	7000	9240	4980	7110	7022.45	1.85	-749	7236	7172	7116	7052	6996	7145	7025	79	2130	500	5260	10	1	15809197	1108	7.93	0.52	12	0.09	884.00	13464.00	14650	20230816	-52.15	6970	20231027	0.57	10070	-30.39	20240215	7000	0.14	20240624	14650	-52.15	20230816	6970	0.57	20231027	2.36	N	023800	500	79 억	293062	N	N	16	N	N
39	20240624	110347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7010	-100	5	-1.41	59530770	8463	48.34	7060	7130	7010	9240	4980	7110	7034.24	1.85	-386	7236	7172	7116	7052	6996	7145	7025	79	2130	500	5260	10	1	15809197	1108	7.93	0.52	12	0.05	884.00	13464.00	14650	20230816	-52.15	6970	20231027	0.57	10070	-30.39	20240215	7010	0.00	20240624	14650	-52.15	20230816	6970	0.57	20231027	2.36	N	023800	500	79 억	293062	N	N	16	N	N
40	20240624	100347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7070	-40	5	-0.56	30203330	4285	24.48	7060	7130	7030	9240	4980	7110	7048.62	1.85	129	7236	7172	7116	7052	6996	7145	7025	79	2130	500	5260	10	1	15809197	1118	8.00	0.53	12	0.03	884.00	13464.00	14650	20230816	-51.74	6970	20231027	1.43	10070	-29.79	20240215	7030	0.57	20240624	14650	-51.74	20230816	6970	1.43	20231027	2.36	N	023800	500	79 억	293062	N	N	16	N	N
41	20240624	090347	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7130	20	2	0.28	3790550	537	3.07	7060	7130	7050	9240	4980	7110	7058.75	1.85	11	7236	7172	7116	7052	6996	7145	7025	79	2130	500	5260	10	1	15809197	1127	8.07	0.53	12	0.00	884.00	13464.00	14650	20230816	-51.33	6970	20231027	2.30	10070	-29.20	20240215	7050	1.13	20240624	14650	-51.33	20230816	6970	2.30	20231027	2.36	N	023800	500	79 억	293062	N	N	16	N	N
42	20240621	160336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7110	-50	5	-0.70	124432190	17505	102.74	7150	7180	7060	9300	5020	7160	7108.38	1.89	-5095	7206	7182	7156	7132	7106	7170	7120	79	2140	500	5290	10	1	15809197	1124	8.04	0.53	12	0.11	884.00	13464.00	14650	20230816	-51.47	6970	20231027	2.01	10070	-29.39	20240215	7060	0.71	20240621	14650	-51.47	20230816	6970	2.01	20231027	2.34	N	023800	500	79 억	298429	N	N	16	N	N
43	20240621	150336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7110	-50	5	-0.70	122627050	17251	101.25	7150	7180	7060	9300	5020	7160	7108.40	1.89	-5001	7206	7182	7156	7132	7106	7170	7120	79	2140	500	5290	10	1	15809197	1124	8.04	0.53	12	0.11	884.00	13464.00	14650	20230816	-51.47	6970	20231027	2.01	10070	-29.39	20240215	7060	0.71	20240621	14650	-51.47	20230816	6970	2.01	20231027	2.34	N	023800	500	79 억	298429	N	N	45	N	N
44	20240621	140336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7110	-50	5	-0.70	116649200	16406	96.29	7150	7180	7060	9300	5020	7160	7110.15	1.89	-4823	7206	7182	7156	7132	7106	7170	7120	79	2140	500	5290	10	1	15809197	1124	8.04	0.53	12	0.10	884.00	13464.00	14650	20230816	-51.47	6970	20231027	2.01	10070	-29.39	20240215	7060	0.71	20240621	14650	-51.47	20230816	6970	2.01	20231027	2.34	N	023800	500	79 억	298429	N	N	45	N	N
45	20240621	130337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7110	-50	5	-0.70	87438960	12285	72.10	7150	7180	7070	9300	5020	7160	7117.54	1.89	-3828	7206	7182	7156	7132	7106	7170	7120	79	2140	500	5290	10	1	15809197	1124	8.04	0.53	12	0.08	884.00	13464.00	14650	20230816	-51.47	6970	20231027	2.01	10070	-29.39	20240215	7070	0.57	20240621	14650	-51.47	20230816	6970	2.01	20231027	2.34	N	023800	500	79 억	298429	N	N	45	N	N
46	20240621	120338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7100	-60	5	-0.84	78526410	11030	64.74	7150	7180	7070	9300	5020	7160	7119.35	1.89	-3267	7206	7182	7156	7132	7106	7170	7120	79	2140	500	5290	10	1	15809197	1122	8.03	0.53	12	0.07	884.00	13464.00	14650	20230816	-51.54	6970	20231027	1.87	10070	-29.49	20240215	7070	0.42	20240621	14650	-51.54	20230816	6970	1.87	20231027	2.34	N	023800	500	79 억	298429	N	N	45	N	N
47	20240621	110337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7160	0	3	0.00	48041170	6732	39.51	7150	7180	7110	9300	5020	7160	7136.24	1.89	-2407	7206	7182	7156	7132	7106	7170	7120	79	2140	500	5290	10	1	15809197	1132	8.10	0.53	12	0.04	884.00	13464.00	14650	20230816	-51.13	6970	20231027	2.73	10070	-28.90	20240215	7100	0.85	20240614	14650	-51.13	20230816	6970	2.73	20231027	2.34	N	023800	500	79 억	298429	N	N	45	N	N
48	20240621	100335	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7150	-10	5	-0.14	20224870	2832	16.62	7150	7180	7120	9300	5020	7160	7141.55	1.89	-1746	7206	7182	7156	7132	7106	7170	7120	79	2140	500	5290	10	1	15809197	1130	8.09	0.53	12	0.02	884.00	13464.00	14650	20230816	-51.19	6970	20231027	2.58	10070	-29.00	20240215	7100	0.70	20240614	14650	-51.19	20230816	6970	2.58	20231027	2.34	N	023800	500	79 억	298429	N	N	45	N	N
49	20240621	090338	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7140	-20	5	-0.28	6262940	876	5.14	7150	7180	7140	9300	5020	7160	7149.47	1.89	-124	7206	7182	7156	7132	7106	7170	7120	79	2140	500	5290	10	1	15809197	1129	8.08	0.53	12	0.01	884.00	13464.00	14650	20230816	-51.26	6970	20231027	2.44	10070	-29.10	20240215	7100	0.56	20240614	14650	-51.26	20230816	6970	2.44	20231027	2.34	N	023800	500	79 억	298429	N	N	45	N	N
50	20240620	160336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7160	10	2	0.14	121365400	16978	87.74	7180	7180	7130	9290	5010	7150	7148.39	1.89	274	7216	7182	7156	7122	7096	7200	7140	79	2140	500	5290	10	1	15809197	1132	8.10	0.53	12	0.11	884.00	13464.00	14650	20230816	-51.13	6970	20231027	2.73	10070	-28.90	20240215	7100	0.85	20240614	14650	-51.13	20230816	6970	2.73	20231027	2.34	N	023800	500	79 억	298155	N	N	45	N	N
51	20240620	150336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7140	-10	5	-0.14	114369200	16000	82.68	7180	7180	7130	9290	5010	7150	7148.07	1.89	404	7216	7182	7156	7122	7096	7200	7140	79	2140	500	5290	10	1	15809197	1129	8.08	0.53	12	0.10	884.00	13464.00	14650	20230816	-51.26	6970	20231027	2.44	10070	-29.10	20240215	7100	0.56	20240614	14650	-51.26	20230816	6970	2.44	20231027	2.34	N	023800	500	79 억	298155	N	N	76	N	N
52	20240620	140336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7130	-20	5	-0.28	103110440	14425	74.54	7180	7180	7130	9290	5010	7150	7148.04	1.89	542	7216	7182	7156	7122	7096	7200	7140	79	2140	500	5290	10	1	15809197	1127	8.07	0.53	12	0.09	884.00	13464.00	14650	20230816	-51.33	6970	20231027	2.30	10070	-29.20	20240215	7100	0.42	20240614	14650	-51.33	20230816	6970	2.30	20231027	2.34	N	023800	500	79 억	298155	N	N	76	N	N
53	20240620	130336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7150	0	3	0.00	90808190	12701	65.63	7180	7180	7130	9290	5010	7150	7149.69	1.89	1061	7216	7182	7156	7122	7096	7200	7140	79	2140	500	5290	10	1	15809197	1130	8.09	0.53	12	0.08	884.00	13464.00	14650	20230816	-51.19	6970	20231027	2.58	10070	-29.00	20240215	7100	0.70	20240614	14650	-51.19	20230816	6970	2.58	20231027	2.34	N	023800	500	79 억	298155	N	N	76	N	N
54	20240620	120335	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7140	-10	5	-0.14	85486900	11956	61.78	7180	7180	7130	9290	5010	7150	7150.13	1.89	1061	7216	7182	7156	7122	7096	7200	7140	79	2140	500	5290	10	1	15809197	1129	8.08	0.53	12	0.08	884.00	13464.00	14650	20230816	-51.26	6970	20231027	2.44	10070	-29.10	20240215	7100	0.56	20240614	14650	-51.26	20230816	6970	2.44	20231027	2.34	N	023800	500	79 억	298155	N	N	76	N	N
55	20240620	110336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7150	0	3	0.00	58422660	8164	42.19	7180	7180	7140	9290	5010	7150	7156.13	1.89	1263	7216	7182	7156	7122	7096	7200	7140	79	2140	500	5290	10	1	15809197	1130	8.09	0.53	12	0.05	884.00	13464.00	14650	20230816	-51.19	6970	20231027	2.58	10070	-29.00	20240215	7100	0.70	20240614	14650	-51.19	20230816	6970	2.58	20231027	2.34	N	023800	500	79 억	298155	N	N	76	N	N
56	20240620	100337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7150	0	3	0.00	35916760	5018	25.93	7180	7180	7140	9290	5010	7150	7157.58	1.89	969	7216	7182	7156	7122	7096	7200	7140	79	2140	500	5290	10	1	15809197	1130	8.09	0.53	12	0.03	884.00	13464.00	14650	20230816	-51.19	6970	20231027	2.58	10070	-29.00	20240215	7100	0.70	20240614	14650	-51.19	20230816	6970	2.58	20231027	2.34	N	023800	500	79 억	298155	N	N	76	N	N
57	20240620	090341	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7170	20	2	0.28	93220	13	0.07	7180	7180	7170	9290	5010	7150	7170.77	1.89	0	7216	7182	7156	7122	7096	7200	7140	79	2140	500	5290	10	1	15809197	1134	8.11	0.53	12	0.00	884.00	13464.00	14650	20230816	-51.06	6970	20231027	2.87	10070	-28.80	20240215	7100	0.99	20240614	14650	-51.06	20230816	6970	2.87	20231027	2.34	N	023800	500	79 억	298155	N	N	76	N	N
58	20240619	160335	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7150	20	2	0.28	136630360	19095	81.36	7130	7190	7130	9260	5000	7130	7155.30	1.91	-3496	7290	7210	7170	7090	7050	7190	7070	79	2130	500	5270	10	1	15809197	1130	8.09	0.53	12	0.12	884.00	13464.00	14650	20230816	-51.19	6970	20231027	2.58	10070	-29.00	20240215	7100	0.70	20240614	14650	-51.19	20230816	6970	2.58	20231027	2.34	N	023800	500	79 억	301450	N	N	76	N	N
59	20240619	150334	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7150	20	2	0.28	126995070	17746	75.61	7130	7190	7130	9260	5000	7130	7156.26	1.91	-2949	7290	7210	7170	7090	7050	7190	7070	79	2130	500	5270	10	1	15809197	1130	8.09	0.53	12	0.11	884.00	13464.00	14650	20230816	-51.19	6970	20231027	2.58	10070	-29.00	20240215	7100	0.70	20240614	14650	-51.19	20230816	6970	2.58	20231027	2.34	N	023800	500	79 억	301450	N	N	22	N	N
60	20240619	140337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7150	20	2	0.28	115250400	16102	68.60	7130	7190	7130	9260	5000	7130	7157.52	1.91	-2150	7290	7210	7170	7090	7050	7190	7070	79	2130	500	5270	10	1	15809197	1130	8.09	0.53	12	0.10	884.00	13464.00	14650	20230816	-51.19	6970	20231027	2.58	10070	-29.00	20240215	7100	0.70	20240614	14650	-51.19	20230816	6970	2.58	20231027	2.34	N	023800	500	79 억	301450	N	N	22	N	N
61	20240619	130335	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7180	50	2	0.70	85993020	12015	51.19	7130	7190	7130	9260	5000	7130	7157.14	1.91	-1935	7290	7210	7170	7090	7050	7190	7070	79	2130	500	5270	10	1	15809197	1135	8.12	0.53	12	0.08	884.00	13464.00	14650	20230816	-50.99	6970	20231027	3.01	10070	-28.70	20240215	7100	1.13	20240614	14650	-50.99	20230816	6970	3.01	20231027	2.34	N	023800	500	79 억	301450	N	N	22	N	N
62	20240619	120333	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7190	60	2	0.84	66270230	9264	39.47	7130	7190	7130	9260	5000	7130	7153.52	1.91	-1700	7290	7210	7170	7090	7050	7190	7070	79	2130	500	5270	10	1	15809197	1137	8.13	0.53	12	0.06	884.00	13464.00	14650	20230816	-50.92	6970	20231027	3.16	10070	-28.60	20240215	7100	1.27	20240614	14650	-50.92	20230816	6970	3.16	20231027	2.34	N	023800	500	79 억	301450	N	N	22	N	N
63	20240619	110336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7170	40	2	0.56	45480360	6363	27.11	7130	7170	7130	9260	5000	7130	7147.63	1.91	-981	7290	7210	7170	7090	7050	7190	7070	79	2130	500	5270	10	1	15809197	1134	8.11	0.53	12	0.04	884.00	13464.00	14650	20230816	-51.06	6970	20231027	2.87	10070	-28.80	20240215	7100	0.99	20240614	14650	-51.06	20230816	6970	2.87	20231027	2.34	N	023800	500	79 억	301450	N	N	22	N	N
64	20240619	100337	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7150	20	2	0.28	19176930	2685	11.44	7130	7170	7130	9260	5000	7130	7142.25	1.91	-402	7290	7210	7170	7090	7050	7190	7070	79	2130	500	5270	10	1	15809197	1130	8.09	0.53	12	0.02	884.00	13464.00	14650	20230816	-51.19	6970	20231027	2.58	10070	-29.00	20240215	7100	0.70	20240614	14650	-51.19	20230816	6970	2.58	20231027	2.34	N	023800	500	79 억	301450	N	N	22	N	N
65	20240619	090340	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7170	40	2	0.56	3278390	459	1.96	7130	7170	7130	9260	5000	7130	7142.46	1.91	-171	7290	7210	7170	7090	7050	7190	7070	79	2130	500	5270	10	1	15809197	1134	8.11	0.53	12	0.00	884.00	13464.00	14650	20230816	-51.06	6970	20231027	2.87	10070	-28.80	20240215	7100	0.99	20240614	14650	-51.06	20230816	6970	2.87	20231027	2.34	N	023800	500	79 억	301450	N	N	22	N	N
66	20240618	160334	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7130	-60	5	-0.83	168161940	23470	86.86	7240	7250	7130	9340	5040	7190	7165.27	1.97	-11559	7343	7266	7193	7116	7043	7305	7155	79	2150	500	5320	10	1	15809197	1127	8.07	0.53	12	0.15	884.00	13464.00	14650	20230816	-51.33	6970	20231027	2.30	10070	-29.20	20240215	7100	0.42	20240614	14650	-51.33	20230816	6970	2.30	20231027	2.32	N	023800	500	79 억	312171	N	N	22	N	N
67	20240618	150331	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7160	-30	5	-0.42	148003010	20644	76.40	7240	7250	7140	9340	5040	7190	7169.30	1.97	-11224	7343	7266	7193	7116	7043	7305	7155	79	2150	500	5320	10	1	15809197	1132	8.10	0.53	12	0.13	884.00	13464.00	14650	20230816	-51.13	6970	20231027	2.73	10070	-28.90	20240215	7100	0.85	20240614	14650	-51.13	20230816	6970	2.73	20231027	2.32	N	023800	500	79 억	312171	N	N	2	N	N
68	20240618	140332	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7160	-30	5	-0.42	118402810	16509	61.09	7240	7250	7140	9340	5040	7190	7172.02	1.97	-8562	7343	7266	7193	7116	7043	7305	7155	79	2150	500	5320	10	1	15809197	1132	8.10	0.53	12	0.10	884.00	13464.00	14650	20230816	-51.13	6970	20231027	2.73	10070	-28.90	20240215	7100	0.85	20240614	14650	-51.13	20230816	6970	2.73	20231027	2.32	N	023800	500	79 억	312171	N	N	2	N	N
69	20240618	130335	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7180	-10	5	-0.14	101831100	14191	52.52	7240	7250	7140	9340	5040	7190	7175.75	1.97	-7171	7343	7266	7193	7116	7043	7305	7155	79	2150	500	5320	10	1	15809197	1135	8.12	0.53	12	0.09	884.00	13464.00	14650	20230816	-50.99	6970	20231027	3.01	10070	-28.70	20240215	7100	1.13	20240614	14650	-50.99	20230816	6970	3.01	20231027	2.32	N	023800	500	79 억	312171	N	N	2	N	N
70	20240618	120334	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7210	20	2	0.28	88718200	12364	45.76	7240	7250	7140	9340	5040	7190	7175.53	1.97	-6490	7343	7266	7193	7116	7043	7305	7155	79	2150	500	5320	10	1	15809197	1140	8.16	0.54	12	0.08	884.00	13464.00	14650	20230816	-50.78	6970	20231027	3.44	10070	-28.40	20240215	7100	1.55	20240614	14650	-50.78	20230816	6970	3.44	20231027	2.32	N	023800	500	79 억	312171	N	N	2	N	N
71	20240618	110332	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7160	-30	5	-0.42	74005440	10313	38.17	7240	7250	7140	9340	5040	7190	7175.94	1.97	-5045	7343	7266	7193	7116	7043	7305	7155	79	2150	500	5320	10	1	15809197	1132	8.10	0.53	12	0.07	884.00	13464.00	14650	20230816	-51.13	6970	20231027	2.73	10070	-28.90	20240215	7100	0.85	20240614	14650	-51.13	20230816	6970	2.73	20231027	2.32	N	023800	500	79 억	312171	N	N	2	N	N
72	20240618	100333	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7190	0	3	0.00	34943050	4856	17.97	7240	7250	7160	9340	5040	7190	7195.85	1.97	-2877	7343	7266	7193	7116	7043	7305	7155	79	2150	500	5320	10	1	15809197	1137	8.13	0.53	12	0.03	884.00	13464.00	14650	20230816	-50.92	6970	20231027	3.16	10070	-28.60	20240215	7100	1.27	20240614	14650	-50.92	20230816	6970	3.16	20231027	2.32	N	023800	500	79 억	312171	N	N	2	N	N
73	20240618	090336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7200	10	2	0.14	15228900	2114	7.82	7240	7250	7190	9340	5040	7190	7203.83	1.97	-1937	7343	7266	7193	7116	7043	7305	7155	79	2150	500	5320	10	1	15809197	1138	8.14	0.53	12	0.01	884.00	13464.00	14650	20230816	-50.85	6970	20231027	3.30	10070	-28.50	20240215	7100	1.41	20240614	14650	-50.85	20230816	6970	3.30	20231027	2.32	N	023800	500	79 억	312171	N	N	2	N	N
74	20240617	160331	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7190	80	2	1.13	192057490	26741	40.99	7150	7270	7120	9240	4980	7110	7182.14	1.95	2255	7370	7240	7170	7040	6970	7205	7005	79	2130	500	5260	10	1	15809197	1137	8.13	0.53	12	0.17	884.00	13464.00	14650	20230816	-50.92	6970	20231027	3.16	10070	-28.60	20240215	7100	1.27	20240614	14650	-50.92	20230816	6970	3.16	20231027	2.33	N	023800	500	79 억	307829	N	N	2	N	N
75	20240617	150336	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7200	90	2	1.27	186392190	25951	39.78	7150	7270	7120	9240	4980	7110	7182.47	1.95	2371	7370	7240	7170	7040	6970	7205	7005	79	2130	500	5260	10	1	15809197	1138	8.14	0.53	12	0.16	884.00	13464.00	14650	20230816	-50.85	6970	20231027	3.30	10070	-28.50	20240215	7100	1.41	20240614	14650	-50.85	20230816	6970	3.30	20231027	2.33	N	023800	500	79 억	307829	N	N	23	N	N
76	20240617	140330	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7220	110	2	1.55	175598970	24447	37.48	7150	7270	7120	9240	4980	7110	7182.84	1.95	2990	7370	7240	7170	7040	6970	7205	7005	79	2130	500	5260	10	1	15809197	1141	8.17	0.54	12	0.15	884.00	13464.00	14650	20230816	-50.72	6970	20231027	3.59	10070	-28.30	20240215	7100	1.69	20240614	14650	-50.72	20230816	6970	3.59	20231027	2.33	N	023800	500	79 억	307829	N	N	23	N	N
77	20240617	130329	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7230	120	2	1.69	162189840	22585	34.62	7150	7270	7120	9240	4980	7110	7181.31	1.95	3442	7370	7240	7170	7040	6970	7205	7005	79	2130	500	5260	10	1	15809197	1143	8.18	0.54	12	0.14	884.00	13464.00	14650	20230816	-50.65	6970	20231027	3.73	10070	-28.20	20240215	7100	1.83	20240614	14650	-50.65	20230816	6970	3.73	20231027	2.33	N	023800	500	79 억	307829	N	N	23	N	N
78	20240617	120331	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7210	100	2	1.41	144435220	20133	30.86	7150	7230	7120	9240	4980	7110	7174.05	1.95	4334	7370	7240	7170	7040	6970	7205	7005	79	2130	500	5260	10	1	15809197	1140	8.16	0.54	12	0.13	884.00	13464.00	14650	20230816	-50.78	6970	20231027	3.44	10070	-28.40	20240215	7100	1.55	20240614	14650	-50.78	20230816	6970	3.44	20231027	2.33	N	023800	500	79 억	307829	N	N	23	N	N
79	20240617	110329	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7180	70	2	0.98	127317180	17763	27.23	7150	7230	7120	9240	4980	7110	7167.55	1.95	4340	7370	7240	7170	7040	6970	7205	7005	79	2130	500	5260	10	1	15809197	1135	8.12	0.53	12	0.11	884.00	13464.00	14650	20230816	-50.99	6970	20231027	3.01	10070	-28.70	20240215	7100	1.13	20240614	14650	-50.99	20230816	6970	3.01	20231027	2.33	N	023800	500	79 억	307829	N	N	23	N	N
80	20240617	100331	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7170	60	2	0.84	64310600	8995	13.79	7150	7200	7120	9240	4980	7110	7149.59	1.95	1679	7370	7240	7170	7040	6970	7205	7005	79	2130	500	5260	10	1	15809197	1134	8.11	0.53	12	0.06	884.00	13464.00	14650	20230816	-51.06	6970	20231027	2.87	10070	-28.80	20240215	7100	0.99	20240614	14650	-51.06	20230816	6970	2.87	20231027	2.33	N	023800	500	79 억	307829	N	N	23	N	N
81	20240617	090331	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7190	80	2	1.13	2038400	285	0.44	7150	7200	7120	9240	4980	7110	7152.28	1.95	-17	7370	7240	7170	7040	6970	7205	7005	79	2130	500	5260	10	1	15809197	1137	8.13	0.53	12	0.00	884.00	13464.00	14650	20230816	-50.92	6970	20231027	3.16	10070	-28.60	20240215	7100	1.27	20240614	14650	-50.92	20230816	6970	3.16	20231027	2.33	N	023800	500	79 억	307829	N	N	23	N	N
82	20240614	160305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7110	-150	5	-2.07	465773860	65074	284.78	7260	7300	7100	9430	5090	7260	7157.60	2.00	-30247	7440	7350	7300	7210	7160	7325	7185	79	2170	500	5370	10	1	15809197	1124	8.04	0.53	12	0.41	884.00	13464.00	14650	20230816	-51.47	6970	20231027	2.01	10070	-29.39	20240215	7100	0.14	20240614	14650	-51.47	20230816	6970	2.01	20231027	2.33	N	023800	500	79 억	315990	N	N	23	N	N
83	20240614	150306	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7130	-130	5	-1.79	361218970	50378	220.46	7260	7300	7130	9430	5090	7260	7170.17	2.00	-28468	7440	7350	7300	7210	7160	7325	7185	79	2170	500	5370	10	1	15809197	1127	8.07	0.53	12	0.32	884.00	13464.00	14650	20230816	-51.33	6970	20231027	2.30	10070	-29.20	20240215	7130	0.00	20240614	14650	-51.33	20230816	6970	2.30	20231027	2.33	N	023800	500	79 억	315990	N	N	37	N	N
84	20240614	140305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7150	-110	5	-1.52	294757020	41065	179.71	7260	7300	7150	9430	5090	7260	7177.82	2.00	-23479	7440	7350	7300	7210	7160	7325	7185	79	2170	500	5370	10	1	15809197	1130	8.09	0.53	12	0.26	884.00	13464.00	14650	20230816	-51.19	6970	20231027	2.58	10070	-29.00	20240215	7150	0.00	20240614	14650	-51.19	20230816	6970	2.58	20231027	2.33	N	023800	500	79 억	315990	N	N	37	N	N
85	20240614	130305	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7150	-110	5	-1.52	241351560	33597	147.03	7260	7300	7150	9430	5090	7260	7183.72	2.00	-17868	7440	7350	7300	7210	7160	7325	7185	79	2170	500	5370	10	1	15809197	1130	8.09	0.53	12	0.21	884.00	13464.00	14650	20230816	-51.19	6970	20231027	2.58	10070	-29.00	20240215	7150	0.00	20240614	14650	-51.19	20230816	6970	2.58	20231027	2.33	N	023800	500	79 억	315990	N	N	37	N	N
86	20240614	120307	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7170	-90	5	-1.24	180935130	25159	110.10	7260	7300	7150	9430	5090	7260	7191.67	2.00	-13739	7440	7350	7300	7210	7160	7325	7185	79	2170	500	5370	10	1	15809197	1134	8.11	0.53	12	0.16	884.00	13464.00	14650	20230816	-51.06	6970	20231027	2.87	10070	-28.80	20240215	7150	0.28	20240614	14650	-51.06	20230816	6970	2.87	20231027	2.33	N	023800	500	79 억	315990	N	N	37	N	N
87	20240614	110325	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7170	-90	5	-1.24	107044550	14847	64.97	7260	7300	7170	9430	5090	7260	7209.84	2.00	-8729	7440	7350	7300	7210	7160	7325	7185	79	2170	500	5370	10	1	15809197	1134	8.11	0.53	12	0.09	884.00	13464.00	14650	20230816	-51.06	6970	20231027	2.87	10070	-28.80	20240215	7150	0.28	20240530	14650	-51.06	20230816	6970	2.87	20231027	2.33	N	023800	500	79 억	315990	N	N	37	N	N
88	20240614	100325	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7220	-40	5	-0.55	35357570	4881	21.36	7260	7300	7210	9430	5090	7260	7243.92	2.00	-1306	7440	7350	7300	7210	7160	7325	7185	79	2170	500	5370	10	1	15809197	1141	8.17	0.54	12	0.03	884.00	13464.00	14650	20230816	-50.72	6970	20231027	3.59	10070	-28.30	20240215	7150	0.98	20240530	14650	-50.72	20230816	6970	3.59	20231027	2.33	N	023800	500	79 억	315990	N	N	37	N	N
89	20240614	090327	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7300	40	2	0.55	2613640	360	1.58	7260	7300	7260	9430	5090	7260	7260.11	2.00	0	7440	7350	7300	7210	7160	7325	7185	79	2170	500	5370	10	1	15809197	1154	8.26	0.54	12	0.00	884.00	13464.00	14650	20230816	-50.17	6970	20231027	4.73	10070	-27.51	20240215	7150	2.10	20240530	14650	-50.17	20230816	6970	4.73	20231027	2.33	N	023800	500	79 억	315990	N	N	37	N	N
90	20240613	160323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7260	-60	5	-0.82	166956540	22851	104.35	7290	7390	7250	9510	5130	7320	7306.31	2.01	-2135	7406	7362	7306	7262	7206	7385	7285	79	2190	500	5410	10	1	15809197	1148	8.21	0.54	12	0.14	884.00	13464.00	14650	20230816	-50.44	6970	20231027	4.16	10070	-27.90	20240215	7150	1.54	20240530	14650	-50.44	20230816	6970	4.16	20231027	2.35	N	023800	500	79 억	318074	N	N	37	N	N
91	20240613	150329	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7260	-60	5	-0.82	156674840	21435	97.89	7290	7390	7250	9510	5130	7320	7309.30	2.01	-2013	7406	7362	7306	7262	7206	7385	7285	79	2190	500	5410	10	1	15809197	1148	8.21	0.54	12	0.14	884.00	13464.00	14650	20230816	-50.44	6970	20231027	4.16	10070	-27.90	20240215	7150	1.54	20240530	14650	-50.44	20230816	6970	4.16	20231027	2.35	N	023800	500	79 억	318074	N	N	56	N	N
92	20240613	140324	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7310	-10	5	-0.14	112659290	15376	70.22	7290	7390	7290	9510	5130	7320	7326.96	2.01	-976	7406	7362	7306	7262	7206	7385	7285	79	2190	500	5410	10	1	15809197	1156	8.27	0.54	12	0.10	884.00	13464.00	14650	20230816	-50.10	6970	20231027	4.88	10070	-27.41	20240215	7150	2.24	20240530	14650	-50.10	20230816	6970	4.88	20231027	2.35	N	023800	500	79 억	318074	N	N	56	N	N
93	20240613	130326	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7320	0	3	0.00	103119530	14071	64.26	7290	7390	7290	9510	5130	7320	7328.51	2.01	-944	7406	7362	7306	7262	7206	7385	7285	79	2190	500	5410	10	1	15809197	1157	8.28	0.54	12	0.09	884.00	13464.00	14650	20230816	-50.03	6970	20231027	5.02	10070	-27.31	20240215	7150	2.38	20240530	14650	-50.03	20230816	6970	5.02	20231027	2.35	N	023800	500	79 억	318074	N	N	56	N	N
94	20240613	120325	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7330	10	2	0.14	95848800	13075	59.71	7290	7390	7290	9510	5130	7320	7330.69	2.01	-635	7406	7362	7306	7262	7206	7385	7285	79	2190	500	5410	10	1	15809197	1159	8.29	0.54	12	0.08	884.00	13464.00	14650	20230816	-49.97	6970	20231027	5.16	10070	-27.21	20240215	7150	2.52	20240530	14650	-49.97	20230816	6970	5.16	20231027	2.35	N	023800	500	79 억	318074	N	N	56	N	N
95	20240613	110322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7350	30	2	0.41	69041370	9411	42.98	7290	7390	7290	9510	5130	7320	7336.24	2.01	-583	7406	7362	7306	7262	7206	7385	7285	79	2190	500	5410	10	1	15809197	1162	8.31	0.55	12	0.06	884.00	13464.00	14650	20230816	-49.83	6970	20231027	5.45	10070	-27.01	20240215	7150	2.80	20240530	14650	-49.83	20230816	6970	5.45	20231027	2.35	N	023800	500	79 억	318074	N	N	56	N	N
96	20240613	100323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7350	30	2	0.41	45731330	6227	28.44	7290	7390	7290	9510	5130	7320	7344.04	2.01	339	7406	7362	7306	7262	7206	7385	7285	79	2190	500	5410	10	1	15809197	1162	8.31	0.55	12	0.04	884.00	13464.00	14650	20230816	-49.83	6970	20231027	5.45	10070	-27.01	20240215	7150	2.80	20240530	14650	-49.83	20230816	6970	5.45	20231027	2.35	N	023800	500	79 억	318074	N	N	56	N	N
97	20240613	090326	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7350	30	2	0.41	3426360	470	2.15	7290	7350	7290	9510	5130	7320	7290.13	2.01	-69	7406	7362	7306	7262	7206	7385	7285	79	2190	500	5410	10	1	15809197	1162	8.31	0.55	12	0.00	884.00	13464.00	14650	20230816	-49.83	6970	20231027	5.45	10070	-27.01	20240215	7150	2.80	20240530	14650	-49.83	20230816	6970	5.45	20231027	2.35	N	023800	500	79 억	318074	N	N	56	N	N
98	20240612	160320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7320	50	2	0.69	159655380	21830	120.81	7290	7350	7250	9450	5090	7270	7313.58	1.97	6548	7356	7312	7266	7222	7176	7335	7245	79	2180	500	5370	10	1	15809197	1157	8.28	0.54	12	0.14	884.00	13464.00	14650	20230816	-50.03	6970	20231027	5.02	10070	-27.31	20240215	7150	2.38	20240530	14650	-50.03	20230816	6970	5.02	20231027	2.34	N	023800	500	79 억	311435	N	N	56	N	N
99	20240612	150327	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7320	50	2	0.69	150365610	20559	113.77	7290	7350	7250	9450	5090	7270	7313.86	1.97	6518	7356	7312	7266	7222	7176	7335	7245	79	2180	500	5370	10	1	15809197	1157	8.28	0.54	12	0.13	884.00	13464.00	14650	20230816	-50.03	6970	20231027	5.02	10070	-27.31	20240215	7150	2.38	20240530	14650	-50.03	20230816	6970	5.02	20231027	2.34	N	023800	500	79 억	311435	N	N	23	N	N
100	20240612	140322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7330	60	2	0.83	106968920	14622	80.92	7290	7350	7250	9450	5090	7270	7315.61	1.97	5404	7356	7312	7266	7222	7176	7335	7245	79	2180	500	5370	10	1	15809197	1159	8.29	0.54	12	0.09	884.00	13464.00	14650	20230816	-49.97	6970	20231027	5.16	10070	-27.21	20240215	7150	2.52	20240530	14650	-49.97	20230816	6970	5.16	20231027	2.34	N	023800	500	79 억	311435	N	N	23	N	N
101	20240612	130322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7320	50	2	0.69	85588990	11704	64.77	7290	7350	7250	9450	5090	7270	7312.80	1.97	4141	7356	7312	7266	7222	7176	7335	7245	79	2180	500	5370	10	1	15809197	1157	8.28	0.54	12	0.07	884.00	13464.00	14650	20230816	-50.03	6970	20231027	5.02	10070	-27.31	20240215	7150	2.38	20240530	14650	-50.03	20230816	6970	5.02	20231027	2.34	N	023800	500	79 억	311435	N	N	23	N	N
102	20240612	120322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7340	70	2	0.96	62867830	8604	47.61	7290	7350	7250	9450	5090	7270	7306.81	1.97	2786	7356	7312	7266	7222	7176	7335	7245	79	2180	500	5370	10	1	15809197	1160	8.30	0.55	12	0.05	884.00	13464.00	14650	20230816	-49.90	6970	20231027	5.31	10070	-27.11	20240215	7150	2.66	20240530	14650	-49.90	20230816	6970	5.31	20231027	2.34	N	023800	500	79 억	311435	N	N	23	N	N
103	20240612	110321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7330	60	2	0.83	50500590	6917	38.28	7290	7350	7250	9450	5090	7270	7300.94	1.97	2970	7356	7312	7266	7222	7176	7335	7245	79	2180	500	5370	10	1	15809197	1159	8.29	0.54	12	0.04	884.00	13464.00	14650	20230816	-49.97	6970	20231027	5.16	10070	-27.21	20240215	7150	2.52	20240530	14650	-49.97	20230816	6970	5.16	20231027	2.34	N	023800	500	79 억	311435	N	N	23	N	N
104	20240612	100322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7300	30	2	0.41	17450090	2394	13.25	7290	7320	7250	9450	5090	7270	7289.09	1.97	-52	7356	7312	7266	7222	7176	7335	7245	79	2180	500	5370	10	1	15809197	1154	8.26	0.54	12	0.02	884.00	13464.00	14650	20230816	-50.17	6970	20231027	4.73	10070	-27.51	20240215	7150	2.10	20240530	14650	-50.17	20230816	6970	4.73	20231027	2.34	N	023800	500	79 억	311435	N	N	23	N	N
105	20240612	090322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7260	-10	5	-0.14	435820	60	0.33	7290	7290	7260	9450	5090	7270	7263.67	1.97	-52	7356	7312	7266	7222	7176	7335	7245	79	2180	500	5370	10	1	15809197	1148	8.21	0.54	12	0.00	884.00	13464.00	14650	20230816	-50.44	6970	20231027	4.16	10070	-27.90	20240215	7150	1.54	20240530	14650	-50.44	20230816	6970	4.16	20231027	2.34	N	023800	500	79 억	311435	N	N	23	N	N
106	20240610	160319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7270	0	3	0.00	108659980	14984	64.37	7280	7280	7220	9450	5090	7270	7251.73	1.97	671	7410	7340	7280	7210	7150	7335	7205	79	2180	500	5370	10	1	15809197	1149	8.22	0.54	12	0.09	884.00	13464.00	14650	20230816	-50.38	6970	20231027	4.30	10070	-27.81	20240215	7150	1.68	20240530	14650	-50.38	20230816	6970	4.30	20231027	2.35	N	023800	500	79 억	310836	N	N	36	N	N
107	20240610	150321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7250	-20	5	-0.28	88043700	12143	52.17	7280	7280	7220	9450	5090	7270	7250.57	1.97	83	7410	7340	7280	7210	7150	7335	7205	79	2180	500	5370	10	1	15809197	1146	8.20	0.54	12	0.08	884.00	13464.00	14650	20230816	-50.51	6970	20231027	4.02	10070	-28.00	20240215	7150	1.40	20240530	14650	-50.51	20230816	6970	4.02	20231027	2.35	N	023800	500	79 억	310836	N	N	25	N	N
108	20240610	140320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7250	-20	5	-0.28	75595840	10424	44.78	7280	7280	7220	9450	5090	7270	7252.10	1.97	22	7410	7340	7280	7210	7150	7335	7205	79	2180	500	5370	10	1	15809197	1146	8.20	0.54	12	0.07	884.00	13464.00	14650	20230816	-50.51	6970	20231027	4.02	10070	-28.00	20240215	7150	1.40	20240530	14650	-50.51	20230816	6970	4.02	20231027	2.35	N	023800	500	79 억	310836	N	N	25	N	N
109	20240610	130320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7260	-10	5	-0.14	68289700	9416	40.45	7280	7280	7220	9450	5090	7270	7252.52	1.97	139	7410	7340	7280	7210	7150	7335	7205	79	2180	500	5370	10	1	15809197	1148	8.21	0.54	12	0.06	884.00	13464.00	14650	20230816	-50.44	6970	20231027	4.16	10070	-27.90	20240215	7150	1.54	20240530	14650	-50.44	20230816	6970	4.16	20231027	2.35	N	023800	500	79 억	310836	N	N	25	N	N
110	20240610	120320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7260	-10	5	-0.14	62319860	8591	36.91	7280	7280	7230	9450	5090	7270	7254.09	1.97	279	7410	7340	7280	7210	7150	7335	7205	79	2180	500	5370	10	1	15809197	1148	8.21	0.54	12	0.05	884.00	13464.00	14650	20230816	-50.44	6970	20231027	4.16	10070	-27.90	20240215	7150	1.54	20240530	14650	-50.44	20230816	6970	4.16	20231027	2.35	N	023800	500	79 억	310836	N	N	25	N	N
111	20240610	110322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7250	-20	5	-0.28	41564490	5727	24.60	7280	7280	7230	9450	5090	7270	7257.64	1.97	-211	7410	7340	7280	7210	7150	7335	7205	79	2180	500	5370	10	1	15809197	1146	8.20	0.54	12	0.04	884.00	13464.00	14650	20230816	-50.51	6970	20231027	4.02	10070	-28.00	20240215	7150	1.40	20240530	14650	-50.51	20230816	6970	4.02	20231027	2.35	N	023800	500	79 억	310836	N	N	25	N	N
112	20240610	100321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7260	-10	5	-0.14	24302410	3342	14.36	7280	7280	7230	9450	5090	7270	7271.82	1.97	-292	7410	7340	7280	7210	7150	7335	7205	79	2180	500	5370	10	1	15809197	1148	8.21	0.54	12	0.02	884.00	13464.00	14650	20230816	-50.44	6970	20231027	4.16	10070	-27.90	20240215	7150	1.54	20240530	14650	-50.44	20230816	6970	4.16	20231027	2.35	N	023800	500	79 억	310836	N	N	25	N	N
113	20240610	090325	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7280	10	2	0.14	15322680	2105	9.04	7280	7280	7250	9450	5090	7270	7279.18	1.97	-400	7410	7340	7280	7210	7150	7335	7205	79	2180	500	5370	10	1	15809197	1151	8.24	0.54	12	0.01	884.00	13464.00	14650	20230816	-50.31	6970	20231027	4.45	10070	-27.71	20240215	7150	1.82	20240530	14650	-50.31	20230816	6970	4.45	20231027	2.35	N	023800	500	79 억	310836	N	N	25	N	N
114	20240607	160329	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7270	0	3	0.00	169089960	23278	186.46	7270	7350	7220	9450	5090	7270	7263.94	1.95	2569	7323	7296	7263	7236	7203	7310	7250	79	2180	500	5370	10	1	15809197	1149	8.22	0.54	12	0.15	884.00	13464.00	14650	20230816	-50.38	6970	20231027	4.30	10070	-27.81	20240215	7150	1.68	20240530	14650	-50.38	20230816	6970	4.30	20231027	2.38	N	023800	500	79 억	308476	N	N	25	N	N
115	20240607	150331	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7290	20	2	0.28	162108850	22319	178.78	7270	7350	7220	9450	5090	7270	7263.27	1.95	2575	7323	7296	7263	7236	7203	7310	7250	79	2180	500	5370	10	1	15809197	1152	8.25	0.54	12	0.14	884.00	13464.00	14650	20230816	-50.24	6970	20231027	4.59	10070	-27.61	20240215	7150	1.96	20240530	14650	-50.24	20230816	6970	4.59	20231027	2.38	N	023800	500	79 억	308476	N	N	26	N	N
116	20240607	140329	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7300	30	2	0.41	155135980	21362	171.12	7270	7350	7220	9450	5090	7270	7262.24	1.95	2578	7323	7296	7263	7236	7203	7310	7250	79	2180	500	5370	10	1	15809197	1154	8.26	0.54	12	0.14	884.00	13464.00	14650	20230816	-50.17	6970	20231027	4.73	10070	-27.51	20240215	7150	2.10	20240530	14650	-50.17	20230816	6970	4.73	20231027	2.38	N	023800	500	79 억	308476	N	N	26	N	N
117	20240607	130330	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7280	10	2	0.14	120716120	16624	133.16	7270	7350	7220	9450	5090	7270	7261.56	1.95	2600	7323	7296	7263	7236	7203	7310	7250	79	2180	500	5370	10	1	15809197	1151	8.24	0.54	12	0.11	884.00	13464.00	14650	20230816	-50.31	6970	20231027	4.45	10070	-27.71	20240215	7150	1.82	20240530	14650	-50.31	20230816	6970	4.45	20231027	2.38	N	023800	500	79 억	308476	N	N	26	N	N
118	20240607	120329	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7270	0	3	0.00	108121160	14892	119.29	7270	7350	7220	9450	5090	7270	7260.35	1.95	2635	7323	7296	7263	7236	7203	7310	7250	79	2180	500	5370	10	1	15809197	1149	8.22	0.54	12	0.09	884.00	13464.00	14650	20230816	-50.38	6970	20231027	4.30	10070	-27.81	20240215	7150	1.68	20240530	14650	-50.38	20230816	6970	4.30	20231027	2.38	N	023800	500	79 억	308476	N	N	26	N	N
119	20240607	110329	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7250	-20	5	-0.28	98990130	13633	109.20	7270	7350	7220	9450	5090	7270	7261.07	1.95	2643	7323	7296	7263	7236	7203	7310	7250	79	2180	500	5370	10	1	15809197	1146	8.20	0.54	12	0.09	884.00	13464.00	14650	20230816	-50.51	6970	20231027	4.02	10070	-28.00	20240215	7150	1.40	20240530	14650	-50.51	20230816	6970	4.02	20231027	2.38	N	023800	500	79 억	308476	N	N	26	N	N
120	20240607	100329	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7260	-10	5	-0.14	60018240	8250	66.08	7270	7350	7220	9450	5090	7270	7274.94	1.95	3225	7323	7296	7263	7236	7203	7310	7250	79	2180	500	5370	10	1	15809197	1148	8.21	0.54	12	0.05	884.00	13464.00	14650	20230816	-50.44	6970	20231027	4.16	10070	-27.90	20240215	7150	1.54	20240530	14650	-50.44	20230816	6970	4.16	20231027	2.38	N	023800	500	79 억	308476	N	N	26	N	N
121	20240607	090326	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7310	40	2	0.55	14023350	1926	15.43	7270	7350	7260	9450	5090	7270	7281.07	1.95	1008	7323	7296	7263	7236	7203	7310	7250	79	2180	500	5370	10	1	15809197	1156	8.27	0.54	12	0.01	884.00	13464.00	14650	20230816	-50.10	6970	20231027	4.88	10070	-27.41	20240215	7150	2.24	20240530	14650	-50.10	20230816	6970	4.88	20231027	2.38	N	023800	500	79 억	308476	N	N	26	N	N
122	20240605	160325	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7270	-20	5	-0.27	90542250	12484	46.32	7260	7290	7230	9470	5110	7290	7252.64	1.97	-2882	7496	7392	7306	7202	7116	7445	7255	79	2180	500	5390	10	1	15809197	1149	8.22	0.54	12	0.08	884.00	13464.00	14650	20230816	-50.38	6970	20231027	4.30	10070	-27.81	20240215	7150	1.68	20240530	14650	-50.38	20230816	6970	4.30	20231027	2.37	N	023800	500	79 억	311521	N	N	18	N	N
123	20240605	150326	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7270	-20	5	-0.27	85920320	11848	43.96	7260	7290	7230	9470	5110	7290	7251.88	1.97	-2829	7496	7392	7306	7202	7116	7445	7255	79	2180	500	5390	10	1	15809197	1149	8.22	0.54	12	0.07	884.00	13464.00	14650	20230816	-50.38	6970	20231027	4.30	10070	-27.81	20240215	7150	1.68	20240530	14650	-50.38	20230816	6970	4.30	20231027	2.37	N	023800	500	79 억	311521	N	N	23	N	N
124	20240605	140325	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7260	-30	5	-0.41	72617520	10016	37.16	7260	7290	7230	9470	5110	7290	7250.15	1.97	-2917	7496	7392	7306	7202	7116	7445	7255	79	2180	500	5390	10	1	15809197	1148	8.21	0.54	12	0.06	884.00	13464.00	14650	20230816	-50.44	6970	20231027	4.16	10070	-27.90	20240215	7150	1.54	20240530	14650	-50.44	20230816	6970	4.16	20231027	2.37	N	023800	500	79 억	311521	N	N	23	N	N
125	20240605	130327	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7260	-30	5	-0.41	67664280	9333	34.63	7260	7290	7230	9470	5110	7290	7250.00	1.97	-2888	7496	7392	7306	7202	7116	7445	7255	79	2180	500	5390	10	1	15809197	1148	8.21	0.54	12	0.06	884.00	13464.00	14650	20230816	-50.44	6970	20231027	4.16	10070	-27.90	20240215	7150	1.54	20240530	14650	-50.44	20230816	6970	4.16	20231027	2.37	N	023800	500	79 억	311521	N	N	23	N	N
126	20240605	120326	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7260	-30	5	-0.41	59637810	8225	30.51	7260	7290	7230	9470	5110	7290	7250.80	1.97	-2888	7496	7392	7306	7202	7116	7445	7255	79	2180	500	5390	10	1	15809197	1148	8.21	0.54	12	0.05	884.00	13464.00	14650	20230816	-50.44	6970	20231027	4.16	10070	-27.90	20240215	7150	1.54	20240530	14650	-50.44	20230816	6970	4.16	20231027	2.37	N	023800	500	79 억	311521	N	N	23	N	N
127	20240605	110327	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7250	-40	5	-0.55	56991890	7860	29.16	7260	7290	7230	9470	5110	7290	7250.88	1.97	-2888	7496	7392	7306	7202	7116	7445	7255	79	2180	500	5390	10	1	15809197	1146	8.20	0.54	12	0.05	884.00	13464.00	14650	20230816	-50.51	6970	20231027	4.02	10070	-28.00	20240215	7150	1.40	20240530	14650	-50.51	20230816	6970	4.02	20231027	2.37	N	023800	500	79 억	311521	N	N	23	N	N
128	20240605	100327	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7270	-20	5	-0.27	31656750	4362	16.18	7260	7290	7230	9470	5110	7290	7257.39	1.97	-2613	7496	7392	7306	7202	7116	7445	7255	79	2180	500	5390	10	1	15809197	1149	8.22	0.54	12	0.03	884.00	13464.00	14650	20230816	-50.38	6970	20231027	4.30	10070	-27.81	20240215	7150	1.68	20240530	14650	-50.38	20230816	6970	4.30	20231027	2.37	N	023800	500	79 억	311521	N	N	23	N	N
129	20240605	090326	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7280	-10	5	-0.14	1583350	218	0.81	7260	7280	7260	9470	5110	7290	7263.07	1.97	-53	7496	7392	7306	7202	7116	7445	7255	79	2180	500	5390	10	1	15809197	1151	8.24	0.54	12	0.00	884.00	13464.00	14650	20230816	-50.31	6970	20231027	4.45	10070	-27.71	20240215	7150	1.82	20240530	14650	-50.31	20230816	6970	4.45	20231027	2.37	N	023800	500	79 억	311521	N	N	23	N	N
130	20240604	160323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7290	0	3	0.00	195336360	26834	109.44	7220	7410	7220	9470	5110	7290	7279.43	1.97	-175	7350	7320	7260	7230	7170	7335	7245	79	2180	500	5390	10	1	15809197	1152	8.25	0.54	12	0.17	884.00	13464.00	14650	20230816	-50.24	6970	20231027	4.59	10070	-27.61	20240215	7150	1.96	20240530	14650	-50.24	20230816	6970	4.59	20231027	2.36	N	023800	500	79 억	312071	N	N	23	N	N
131	20240604	150324	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7280	-10	5	-0.14	160858110	22095	90.11	7220	7410	7220	9470	5110	7290	7280.29	1.97	1457	7350	7320	7260	7230	7170	7335	7245	79	2180	500	5390	10	1	15809197	1151	8.24	0.54	12	0.14	884.00	13464.00	14650	20230816	-50.31	6970	20231027	4.45	10070	-27.71	20240215	7150	1.82	20240530	14650	-50.31	20230816	6970	4.45	20231027	2.36	N	023800	500	79 억	312071	N	N	25	N	N
132	20240604	140326	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7290	0	3	0.00	144076790	19790	80.71	7220	7410	7220	9470	5110	7290	7280.28	1.97	1534	7350	7320	7260	7230	7170	7335	7245	79	2180	500	5390	10	1	15809197	1152	8.25	0.54	12	0.13	884.00	13464.00	14650	20230816	-50.24	6970	20231027	4.59	10070	-27.61	20240215	7150	1.96	20240530	14650	-50.24	20230816	6970	4.59	20231027	2.36	N	023800	500	79 억	312071	N	N	25	N	N
133	20240604	130324	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7310	20	2	0.27	138651900	19046	77.68	7220	7410	7220	9470	5110	7290	7279.84	1.97	1537	7350	7320	7260	7230	7170	7335	7245	79	2180	500	5390	10	1	15809197	1156	8.27	0.54	12	0.12	884.00	13464.00	14650	20230816	-50.10	6970	20231027	4.88	10070	-27.41	20240215	7150	2.24	20240530	14650	-50.10	20230816	6970	4.88	20231027	2.36	N	023800	500	79 억	312071	N	N	25	N	N
134	20240604	120323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7300	10	2	0.14	124986500	17176	70.05	7220	7410	7220	9470	5110	7290	7276.80	1.97	1594	7350	7320	7260	7230	7170	7335	7245	79	2180	500	5390	10	1	15809197	1154	8.26	0.54	12	0.11	884.00	13464.00	14650	20230816	-50.17	6970	20231027	4.73	10070	-27.51	20240215	7150	2.10	20240530	14650	-50.17	20230816	6970	4.73	20231027	2.36	N	023800	500	79 억	312071	N	N	25	N	N
135	20240604	110322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7270	-20	5	-0.27	112754150	15497	63.20	7220	7410	7220	9470	5110	7290	7275.86	1.97	1594	7350	7320	7260	7230	7170	7335	7245	79	2180	500	5390	10	1	15809197	1149	8.22	0.54	12	0.10	884.00	13464.00	14650	20230816	-50.38	6970	20231027	4.30	10070	-27.81	20240215	7150	1.68	20240530	14650	-50.38	20230816	6970	4.30	20231027	2.36	N	023800	500	79 억	312071	N	N	25	N	N
136	20240604	100322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7300	10	2	0.14	95504520	13128	53.54	7220	7410	7220	9470	5110	7290	7274.86	1.97	1750	7350	7320	7260	7230	7170	7335	7245	79	2180	500	5390	10	1	15809197	1154	8.26	0.54	12	0.08	884.00	13464.00	14650	20230816	-50.17	6970	20231027	4.73	10070	-27.51	20240215	7150	2.10	20240530	14650	-50.17	20230816	6970	4.73	20231027	2.36	N	023800	500	79 억	312071	N	N	25	N	N
137	20240604	090325	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7260	-30	5	-0.41	21591820	2989	12.19	7220	7260	7220	9470	5110	7290	7223.49	1.97	851	7350	7320	7260	7230	7170	7335	7245	79	2180	500	5390	10	1	15809197	1148	8.21	0.54	12	0.02	884.00	13464.00	14650	20230816	-50.44	6970	20231027	4.16	10070	-27.90	20240215	7150	1.54	20240530	14650	-50.44	20230816	6970	4.16	20231027	2.36	N	023800	500	79 억	312071	N	N	25	N	N
138	20240603	160321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7290	90	2	1.25	173835040	23988	142.96	7200	7290	7200	9360	5040	7200	7246.75	1.94	5834	7340	7270	7210	7140	7080	7305	7175	79	2160	500	5320	10	1	15809197	1152	8.25	0.54	12	0.15	884.00	13464.00	14650	20230816	-50.24	6970	20231027	4.59	10070	-27.61	20240215	7150	1.96	20240530	14650	-50.24	20230816	6970	4.59	20231027	2.37	N	023800	500	79 억	306248	N	N	25	N	N
139	20240603	150321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7270	70	2	0.97	158458490	21877	130.38	7200	7290	7200	9360	5040	7200	7243.15	1.94	5835	7340	7270	7210	7140	7080	7305	7175	79	2160	500	5320	10	1	15809197	1149	8.22	0.54	12	0.14	884.00	13464.00	14650	20230816	-50.38	6970	20231027	4.30	10070	-27.81	20240215	7150	1.68	20240530	14650	-50.38	20230816	6970	4.30	20231027	2.37	N	023800	500	79 억	306248	N	N	3	N	N
140	20240603	140321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7250	50	2	0.69	126824810	17522	104.42	7200	7290	7200	9360	5040	7200	7238.03	1.94	5939	7340	7270	7210	7140	7080	7305	7175	79	2160	500	5320	10	1	15809197	1146	8.20	0.54	12	0.11	884.00	13464.00	14650	20230816	-50.51	6970	20231027	4.02	10070	-28.00	20240215	7150	1.40	20240530	14650	-50.51	20230816	6970	4.02	20231027	2.37	N	023800	500	79 억	306248	N	N	3	N	N
141	20240603	130321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7260	60	2	0.83	113235660	15645	93.24	7200	7290	7200	9360	5040	7200	7237.82	1.94	5721	7340	7270	7210	7140	7080	7305	7175	79	2160	500	5320	10	1	15809197	1148	8.21	0.54	12	0.10	884.00	13464.00	14650	20230816	-50.44	6970	20231027	4.16	10070	-27.90	20240215	7150	1.54	20240530	14650	-50.44	20230816	6970	4.16	20231027	2.37	N	023800	500	79 억	306248	N	N	3	N	N
142	20240603	120321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7250	50	2	0.69	106816550	14759	87.96	7200	7290	7200	9360	5040	7200	7237.38	1.94	5559	7340	7270	7210	7140	7080	7305	7175	79	2160	500	5320	10	1	15809197	1146	8.20	0.54	12	0.09	884.00	13464.00	14650	20230816	-50.51	6970	20231027	4.02	10070	-28.00	20240215	7150	1.40	20240530	14650	-50.51	20230816	6970	4.02	20231027	2.37	N	023800	500	79 억	306248	N	N	3	N	N
143	20240603	110319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7250	50	2	0.69	51762270	7138	42.54	7200	7290	7200	9360	5040	7200	7251.65	1.94	547	7340	7270	7210	7140	7080	7305	7175	79	2160	500	5320	10	1	15809197	1146	8.20	0.54	12	0.05	884.00	13464.00	14650	20230816	-50.51	6970	20231027	4.02	10070	-28.00	20240215	7150	1.40	20240530	14650	-50.51	20230816	6970	4.02	20231027	2.37	N	023800	500	79 억	306248	N	N	3	N	N
144	20240603	100318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7280	80	2	1.11	33487510	4621	27.54	7200	7280	7200	9360	5040	7200	7246.81	1.94	1031	7340	7270	7210	7140	7080	7305	7175	79	2160	500	5320	10	1	15809197	1151	8.24	0.54	12	0.03	884.00	13464.00	14650	20230816	-50.31	6970	20231027	4.45	10070	-27.71	20240215	7150	1.82	20240530	14650	-50.31	20230816	6970	4.45	20231027	2.37	N	023800	500	79 억	306248	N	N	3	N	N
145	20240603	090318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	7270	70	2	0.97	2135270	295	1.76	7200	7280	7200	9360	5040	7200	7238.20	1.94	-25	7340	7270	7210	7140	7080	7305	7175	79	2160	500	5320	10	1	15809197	1149	8.22	0.54	12	0.00	884.00	13464.00	14650	20230816	-50.38	6970	20231027	4.30	10070	-27.81	20240215	7150	1.68	20240530	14650	-50.38	20230816	6970	4.30	20231027	2.37	N	023800	500	79 억	306248	N	N	3	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History