KissMeData/023810/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	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	운수.장비	N	N	N	Y	60	N	7990	-220	5	-2.68	823940400	103274	721.99	8170	8260	7810	10670	5750	8210	7978.12	0.32	-1313	8436	8322	8226	8112	8016	8275	8065	50	2460	500	5740	10	1	10000000	799	7.19	0.66	12	1.03	1112.00	12029.00	15360	20230731	-47.98	7770	20231027	2.83	10570	-24.41	20240320	7810	2.30	20240628	15360	-47.98	20230731	7770	2.83	20231027	3.38	N	023810	500	50 억	32426	N	N	13	N	N
3	20240628	150357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7990	-220	5	-2.68	800510160	100338	701.47	8170	8260	7810	10670	5750	8210	7978.14	0.32	-911	8436	8322	8226	8112	8016	8275	8065	50	2460	500	5740	10	1	10000000	799	7.19	0.66	12	1.00	1112.00	12029.00	15360	20230731	-47.98	7770	20231027	2.83	10570	-24.41	20240320	7810	2.30	20240628	15360	-47.98	20230731	7770	2.83	20231027	3.38	N	023810	500	50 억	32426	N	N	16	N	N
4	20240628	140355	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7950	-260	5	-3.17	765549880	95953	670.81	8170	8260	7810	10670	5750	8210	7978.38	0.32	348	8436	8322	8226	8112	8016	8275	8065	50	2460	500	5740	10	1	10000000	795	7.15	0.66	12	0.96	1112.00	12029.00	15360	20230731	-48.24	7770	20231027	2.32	10570	-24.79	20240320	7810	1.79	20240628	15360	-48.24	20230731	7770	2.32	20231027	3.38	N	023810	500	50 억	32426	N	N	16	N	N
5	20240628	130356	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7930	-280	5	-3.41	732116330	91750	641.43	8170	8260	7810	10670	5750	8210	7979.47	0.32	950	8436	8322	8226	8112	8016	8275	8065	50	2460	500	5740	10	1	10000000	793	7.13	0.66	12	0.92	1112.00	12029.00	15360	20230731	-48.37	7770	20231027	2.06	10570	-24.98	20240320	7810	1.54	20240628	15360	-48.37	20230731	7770	2.06	20231027	3.38	N	023810	500	50 억	32426	N	N	16	N	N
6	20240628	120355	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8050	-160	5	-1.95	321907090	39922	279.10	8170	8260	8000	10670	5750	8210	8063.40	0.32	3503	8436	8322	8226	8112	8016	8275	8065	50	2460	500	5740	10	1	10000000	805	7.24	0.67	12	0.40	1112.00	12029.00	15360	20230731	-47.59	7770	20231027	3.60	10570	-23.84	20240320	8000	0.62	20240628	15360	-47.59	20230731	7770	3.60	20231027	3.38	N	023810	500	50 억	32426	N	N	16	N	N
7	20240628	110351	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8130	-80	5	-0.97	88215810	10865	75.96	8170	8260	8090	10670	5750	8210	8119.26	0.32	1812	8436	8322	8226	8112	8016	8275	8065	50	2460	500	5740	10	1	10000000	813	7.31	0.68	12	0.11	1112.00	12029.00	15360	20230731	-47.07	7770	20231027	4.63	10570	-23.08	20240320	8060	0.87	20240624	15360	-47.07	20230731	7770	4.63	20231027	3.38	N	023810	500	50 억	32426	N	N	16	N	N
8	20240628	100349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8140	-70	5	-0.85	75818220	9338	65.28	8170	8260	8090	10670	5750	8210	8119.32	0.32	1603	8436	8322	8226	8112	8016	8275	8065	50	2460	500	5740	10	1	10000000	814	7.32	0.68	12	0.09	1112.00	12029.00	15360	20230731	-47.01	7770	20231027	4.76	10570	-22.99	20240320	8060	0.99	20240624	15360	-47.01	20230731	7770	4.76	20231027	3.38	N	023810	500	50 억	32426	N	N	16	N	N
9	20240628	090350	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8260	50	2	0.61	2541750	311	2.17	8170	8260	8160	10670	5750	8210	8172.83	0.32	55	8436	8322	8226	8112	8016	8275	8065	50	2460	500	5740	10	1	10000000	826	7.43	0.69	12	0.00	1112.00	12029.00	15360	20230731	-46.22	7770	20231027	6.31	10570	-21.85	20240320	8060	2.48	20240624	15360	-46.22	20230731	7770	6.31	20231027	3.38	N	023810	500	50 억	32426	N	N	16	N	N
10	20240627	160344	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8210	-30	5	-0.36	116840270	14290	71.45	8340	8340	8130	10710	5770	8240	8176.23	0.32	-502	8453	8346	8273	8166	8093	8310	8130	50	2470	500	5760	10	1	10000000	821	7.38	0.68	12	0.14	1112.00	12029.00	15360	20230731	-46.55	7770	20231027	5.66	10570	-22.33	20240320	8060	1.86	20240624	15360	-46.55	20230731	7770	5.66	20231027	3.39	N	023810	500	50 억	32419	N	N	16	N	N
11	20240627	150351	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8190	-50	5	-0.61	114012120	13945	69.72	8340	8340	8130	10710	5770	8240	8175.84	0.32	-484	8453	8346	8273	8166	8093	8310	8130	50	2470	500	5760	10	1	10000000	819	7.37	0.68	12	0.14	1112.00	12029.00	15360	20230731	-46.68	7770	20231027	5.41	10570	-22.52	20240320	8060	1.61	20240624	15360	-46.68	20230731	7770	5.41	20231027	3.39	N	023810	500	50 억	32419	N	N	19	N	N
12	20240627	140348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8160	-80	5	-0.97	79435030	9707	48.53	8340	8340	8140	10710	5770	8240	8183.27	0.32	-284	8453	8346	8273	8166	8093	8310	8130	50	2470	500	5760	10	1	10000000	816	7.34	0.68	12	0.10	1112.00	12029.00	15360	20230731	-46.88	7770	20231027	5.02	10570	-22.80	20240320	8060	1.24	20240624	15360	-46.88	20230731	7770	5.02	20231027	3.39	N	023810	500	50 억	32419	N	N	19	N	N
13	20240627	130348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8190	-50	5	-0.61	69871410	8539	42.69	8340	8340	8140	10710	5770	8240	8182.62	0.32	-284	8453	8346	8273	8166	8093	8310	8130	50	2470	500	5760	10	1	10000000	819	7.37	0.68	12	0.09	1112.00	12029.00	15360	20230731	-46.68	7770	20231027	5.41	10570	-22.52	20240320	8060	1.61	20240624	15360	-46.68	20230731	7770	5.41	20231027	3.39	N	023810	500	50 억	32419	N	N	19	N	N
14	20240627	120350	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8230	-10	5	-0.12	64379350	7865	39.32	8340	8340	8150	10710	5770	8240	8185.55	0.32	-284	8453	8346	8273	8166	8093	8310	8130	50	2470	500	5760	10	1	10000000	823	7.40	0.68	12	0.08	1112.00	12029.00	15360	20230731	-46.42	7770	20231027	5.92	10570	-22.14	20240320	8060	2.11	20240624	15360	-46.42	20230731	7770	5.92	20231027	3.39	N	023810	500	50 억	32419	N	N	19	N	N
15	20240627	110349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8160	-80	5	-0.97	40929790	4997	24.98	8340	8340	8160	10710	5770	8240	8190.87	0.32	-255	8453	8346	8273	8166	8093	8310	8130	50	2470	500	5760	10	1	10000000	816	7.34	0.68	12	0.05	1112.00	12029.00	15360	20230731	-46.88	7770	20231027	5.02	10570	-22.80	20240320	8060	1.24	20240624	15360	-46.88	20230731	7770	5.02	20231027	3.39	N	023810	500	50 억	32419	N	N	19	N	N
16	20240627	100348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8220	-20	5	-0.24	25918280	3161	15.80	8340	8340	8160	10710	5770	8240	8199.39	0.32	-104	8453	8346	8273	8166	8093	8310	8130	50	2470	500	5760	10	1	10000000	822	7.39	0.68	12	0.03	1112.00	12029.00	15360	20230731	-46.48	7770	20231027	5.79	10570	-22.23	20240320	8060	1.99	20240624	15360	-46.48	20230731	7770	5.79	20231027	3.39	N	023810	500	50 억	32419	N	N	19	N	N
17	20240627	090349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8310	70	2	0.85	817200	98	0.49	8340	8340	8310	10710	5770	8240	8338.78	0.32	0	8453	8346	8273	8166	8093	8310	8130	50	2470	500	5760	10	1	10000000	831	7.47	0.69	12	0.00	1112.00	12029.00	15360	20230731	-45.90	7770	20231027	6.95	10570	-21.38	20240320	8060	3.10	20240624	15360	-45.90	20230731	7770	6.95	20231027	3.39	N	023810	500	50 억	32419	N	N	19	N	N
18	20240626	160348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8240	-30	5	-0.36	165361320	19971	47.90	8280	8380	8200	10750	5790	8270	8280.07	0.33	-403	8503	8386	8223	8106	7943	8445	8165	50	2480	500	5780	10	1	10000000	824	7.41	0.69	12	0.20	1112.00	12029.00	15360	20230731	-46.35	7770	20231027	6.05	10570	-22.04	20240320	8060	2.23	20240624	15360	-46.35	20230731	7770	6.05	20231027	3.52	N	023810	500	50 억	32822	N	N	19	N	N
19	20240626	150349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8240	-30	5	-0.36	142352310	17177	41.19	8280	8380	8200	10750	5790	8270	8287.38	0.33	-71	8503	8386	8223	8106	7943	8445	8165	50	2480	500	5780	10	1	10000000	824	7.41	0.69	12	0.17	1112.00	12029.00	15360	20230731	-46.35	7770	20231027	6.05	10570	-22.04	20240320	8060	2.23	20240624	15360	-46.35	20230731	7770	6.05	20231027	3.52	N	023810	500	50 억	32822	N	N	23	N	N
20	20240626	140348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8270	0	3	0.00	110992180	13366	32.06	8280	8380	8250	10750	5790	8270	8304.07	0.33	23	8503	8386	8223	8106	7943	8445	8165	50	2480	500	5780	10	1	10000000	827	7.44	0.69	12	0.13	1112.00	12029.00	15360	20230731	-46.16	7770	20231027	6.44	10570	-21.76	20240320	8060	2.61	20240624	15360	-46.16	20230731	7770	6.44	20231027	3.52	N	023810	500	50 억	32822	N	N	23	N	N
21	20240626	130349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8260	-10	5	-0.12	107036270	12888	30.91	8280	8380	8250	10750	5790	8270	8305.11	0.33	43	8503	8386	8223	8106	7943	8445	8165	50	2480	500	5780	10	1	10000000	826	7.43	0.69	12	0.13	1112.00	12029.00	15360	20230731	-46.22	7770	20231027	6.31	10570	-21.85	20240320	8060	2.48	20240624	15360	-46.22	20230731	7770	6.31	20231027	3.52	N	023810	500	50 억	32822	N	N	23	N	N
22	20240626	120348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8290	20	2	0.24	102345980	12321	29.55	8280	8380	8250	10750	5790	8270	8306.63	0.33	121	8503	8386	8223	8106	7943	8445	8165	50	2480	500	5780	10	1	10000000	829	7.46	0.69	12	0.12	1112.00	12029.00	15360	20230731	-46.03	7770	20231027	6.69	10570	-21.57	20240320	8060	2.85	20240624	15360	-46.03	20230731	7770	6.69	20231027	3.52	N	023810	500	50 억	32822	N	N	23	N	N
23	20240626	110348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8270	0	3	0.00	83229490	10009	24.00	8280	8380	8270	10750	5790	8270	8315.47	0.33	708	8503	8386	8223	8106	7943	8445	8165	50	2480	500	5780	10	1	10000000	827	7.44	0.69	12	0.10	1112.00	12029.00	15360	20230731	-46.16	7770	20231027	6.44	10570	-21.76	20240320	8060	2.61	20240624	15360	-46.16	20230731	7770	6.44	20231027	3.52	N	023810	500	50 억	32822	N	N	23	N	N
24	20240626	100348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8280	10	2	0.12	63938810	7680	18.42	8280	8380	8270	10750	5790	8270	8325.37	0.33	677	8503	8386	8223	8106	7943	8445	8165	50	2480	500	5780	10	1	10000000	828	7.45	0.69	12	0.08	1112.00	12029.00	15360	20230731	-46.09	7770	20231027	6.56	10570	-21.67	20240320	8060	2.73	20240624	15360	-46.09	20230731	7770	6.56	20231027	3.52	N	023810	500	50 억	32822	N	N	23	N	N
25	20240626	090348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8280	10	2	0.12	19514500	2341	5.61	8280	8360	8280	10750	5790	8270	8335.97	0.33	-536	8503	8386	8223	8106	7943	8445	8165	50	2480	500	5780	10	1	10000000	828	7.45	0.69	12	0.02	1112.00	12029.00	15360	20230731	-46.09	7770	20231027	6.56	10570	-21.67	20240320	8060	2.73	20240624	15360	-46.09	20230731	7770	6.56	20231027	3.52	N	023810	500	50 억	32822	N	N	23	N	N
26	20240625	160347	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8270	140	2	1.72	341250920	41483	105.55	8060	8340	8060	10560	5700	8130	8226.16	0.23	9933	8296	8212	8136	8052	7976	8175	8015	50	2430	500	5690	10	1	10000000	827	7.44	0.69	12	0.41	1112.00	12029.00	15360	20230731	-46.16	7770	20231027	6.44	10570	-21.76	20240320	8060	2.61	20240625	15360	-46.16	20230731	7770	6.44	20231027	3.56	N	023810	500	50 억	22890	N	N	23	N	N
27	20240625	150348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8240	110	2	1.35	314796230	38283	97.41	8060	8340	8060	10560	5700	8130	8222.87	0.23	9069	8296	8212	8136	8052	7976	8175	8015	50	2430	500	5690	10	1	10000000	824	7.41	0.69	12	0.38	1112.00	12029.00	15360	20230731	-46.35	7770	20231027	6.05	10570	-22.04	20240320	8060	2.23	20240625	15360	-46.35	20230731	7770	6.05	20231027	3.56	N	023810	500	50 억	22890	N	N	1	N	N
28	20240625	140348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8240	110	2	1.35	304117500	36991	94.12	8060	8340	8060	10560	5700	8130	8221.39	0.23	9049	8296	8212	8136	8052	7976	8175	8015	50	2430	500	5690	10	1	10000000	824	7.41	0.69	12	0.37	1112.00	12029.00	15360	20230731	-46.35	7770	20231027	6.05	10570	-22.04	20240320	8060	2.23	20240625	15360	-46.35	20230731	7770	6.05	20231027	3.56	N	023810	500	50 억	22890	N	N	1	N	N
29	20240625	130348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8250	120	2	1.48	225994520	27491	69.95	8060	8340	8060	10560	5700	8130	8220.68	0.23	5046	8296	8212	8136	8052	7976	8175	8015	50	2430	500	5690	10	1	10000000	825	7.42	0.69	12	0.27	1112.00	12029.00	15360	20230731	-46.29	7770	20231027	6.18	10570	-21.95	20240320	8060	2.36	20240625	15360	-46.29	20230731	7770	6.18	20231027	3.56	N	023810	500	50 억	22890	N	N	1	N	N
30	20240625	120349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8250	120	2	1.48	181975180	22168	56.41	8060	8340	8060	10560	5700	8130	8208.92	0.23	4050	8296	8212	8136	8052	7976	8175	8015	50	2430	500	5690	10	1	10000000	825	7.42	0.69	12	0.22	1112.00	12029.00	15360	20230731	-46.29	7770	20231027	6.18	10570	-21.95	20240320	8060	2.36	20240625	15360	-46.29	20230731	7770	6.18	20231027	3.56	N	023810	500	50 억	22890	N	N	1	N	N
31	20240625	110351	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8270	140	2	1.72	153265380	18690	47.56	8060	8340	8060	10560	5700	8130	8200.40	0.23	4469	8296	8212	8136	8052	7976	8175	8015	50	2430	500	5690	10	1	10000000	827	7.44	0.69	12	0.19	1112.00	12029.00	15360	20230731	-46.16	7770	20231027	6.44	10570	-21.76	20240320	8060	2.61	20240625	15360	-46.16	20230731	7770	6.44	20231027	3.56	N	023810	500	50 억	22890	N	N	1	N	N
32	20240625	100347	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8130	0	3	0.00	71640410	8799	22.39	8060	8250	8060	10560	5700	8130	8141.88	0.23	4095	8296	8212	8136	8052	7976	8175	8015	50	2430	500	5690	10	1	10000000	813	7.31	0.68	12	0.09	1112.00	12029.00	15360	20230731	-47.07	7770	20231027	4.63	10570	-23.08	20240320	8060	0.87	20240625	15360	-47.07	20230731	7770	4.63	20231027	3.56	N	023810	500	50 억	22890	N	N	1	N	N
33	20240625	090347	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8180	50	2	0.62	18808960	2322	5.91	8060	8180	8060	10560	5700	8130	8100.31	0.23	1474	8296	8212	8136	8052	7976	8175	8015	50	2430	500	5690	10	1	10000000	818	7.36	0.68	12	0.02	1112.00	12029.00	15360	20230731	-46.74	7770	20231027	5.28	10570	-22.61	20240320	8060	1.49	20240625	15360	-46.74	20230731	7770	5.28	20231027	3.56	N	023810	500	50 억	22890	N	N	1	N	N
34	20240624	160347	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8130	-130	5	-1.57	314337040	38718	49.01	8210	8220	8060	10730	5790	8260	8118.63	0.26	-3497	8673	8466	8333	8126	7993	8400	8060	50	2470	500	5780	10	1	10000000	813	7.31	0.68	12	0.39	1112.00	12029.00	15360	20230731	-47.07	7770	20231027	4.63	10570	-23.08	20240320	8060	0.87	20240624	15360	-47.07	20230731	7770	4.63	20231027	3.52	N	023810	500	50 억	26376	N	N	1	N	N
35	20240624	150347	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8100	-160	5	-1.94	297168340	36599	46.32	8210	8220	8060	10730	5790	8260	8119.58	0.26	-3115	8673	8466	8333	8126	7993	8400	8060	50	2470	500	5780	10	1	10000000	810	7.28	0.67	12	0.37	1112.00	12029.00	15360	20230731	-47.27	7770	20231027	4.25	10570	-23.37	20240320	8060	0.50	20240624	15360	-47.27	20230731	7770	4.25	20231027	3.52	N	023810	500	50 억	26376	N	N	11	N	N
36	20240624	140347	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8100	-160	5	-1.94	234789370	28892	36.57	8210	8220	8090	10730	5790	8260	8126.45	0.26	-1496	8673	8466	8333	8126	7993	8400	8060	50	2470	500	5780	10	1	10000000	810	7.28	0.67	12	0.29	1112.00	12029.00	15360	20230731	-47.27	7770	20231027	4.25	10570	-23.37	20240320	8080	0.25	20240614	15360	-47.27	20230731	7770	4.25	20231027	3.52	N	023810	500	50 억	26376	N	N	11	N	N
37	20240624	130346	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8110	-150	5	-1.82	178643740	21962	27.80	8210	8220	8090	10730	5790	8260	8134.22	0.26	-1893	8673	8466	8333	8126	7993	8400	8060	50	2470	500	5780	10	1	10000000	811	7.29	0.67	12	0.22	1112.00	12029.00	15360	20230731	-47.20	7770	20231027	4.38	10570	-23.27	20240320	8080	0.37	20240614	15360	-47.20	20230731	7770	4.38	20231027	3.52	N	023810	500	50 억	26376	N	N	11	N	N
38	20240624	120347	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8170	-90	5	-1.09	145586420	17887	22.64	8210	8220	8090	10730	5790	8260	8139.23	0.26	-2067	8673	8466	8333	8126	7993	8400	8060	50	2470	500	5780	10	1	10000000	817	7.35	0.68	12	0.18	1112.00	12029.00	15360	20230731	-46.81	7770	20231027	5.15	10570	-22.71	20240320	8080	1.11	20240614	15360	-46.81	20230731	7770	5.15	20231027	3.52	N	023810	500	50 억	26376	N	N	11	N	N
39	20240624	110348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8120	-140	5	-1.69	127083390	15605	19.75	8210	8220	8100	10730	5790	8260	8143.76	0.26	-2166	8673	8466	8333	8126	7993	8400	8060	50	2470	500	5780	10	1	10000000	812	7.30	0.68	12	0.16	1112.00	12029.00	15360	20230731	-47.14	7770	20231027	4.50	10570	-23.18	20240320	8080	0.50	20240614	15360	-47.14	20230731	7770	4.50	20231027	3.52	N	023810	500	50 억	26376	N	N	11	N	N
40	20240624	100348	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8200	-60	5	-0.73	70415100	8636	10.93	8210	8220	8120	10730	5790	8260	8153.67	0.26	393	8673	8466	8333	8126	7993	8400	8060	50	2470	500	5780	10	1	10000000	820	7.37	0.68	12	0.09	1112.00	12029.00	15360	20230731	-46.61	7770	20231027	5.53	10570	-22.42	20240320	8080	1.49	20240614	15360	-46.61	20230731	7770	5.53	20231027	3.52	N	023810	500	50 억	26376	N	N	11	N	N
41	20240624	090347	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8220	-40	5	-0.48	6769560	829	1.05	8210	8220	8120	10730	5790	8260	8165.93	0.26	-198	8673	8466	8333	8126	7993	8400	8060	50	2470	500	5780	10	1	10000000	822	7.39	0.68	12	0.01	1112.00	12029.00	15360	20230731	-46.48	7770	20231027	5.79	10570	-22.23	20240320	8080	1.73	20240614	15360	-46.48	20230731	7770	5.79	20231027	3.52	N	023810	500	50 억	26376	N	N	11	N	N
42	20240621	160336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8260	-230	5	-2.71	651458620	78746	144.31	8440	8540	8200	11030	5950	8490	8272.91	0.27	-270	8823	8656	8533	8366	8243	8595	8305	50	2540	500	5940	10	1	10000000	826	7.43	0.69	12	0.79	1112.00	12029.00	15360	20230731	-46.22	7770	20231027	6.31	10570	-21.85	20240320	8080	2.23	20240614	15360	-46.22	20230731	7770	6.31	20231027	3.61	N	023810	500	50 억	26574	N	N	11	N	N
43	20240621	150336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8230	-260	5	-3.06	612527250	74023	135.66	8440	8540	8200	11030	5950	8490	8274.82	0.27	211	8823	8656	8533	8366	8243	8595	8305	50	2540	500	5940	10	1	10000000	823	7.40	0.68	12	0.74	1112.00	12029.00	15360	20230731	-46.42	7770	20231027	5.92	10570	-22.14	20240320	8080	1.86	20240614	15360	-46.42	20230731	7770	5.92	20231027	3.61	N	023810	500	50 억	26574	N	N	22	N	N
44	20240621	140336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8210	-280	5	-3.30	515805700	62277	114.13	8440	8540	8200	11030	5950	8490	8282.44	0.27	511	8823	8656	8533	8366	8243	8595	8305	50	2540	500	5940	10	1	10000000	821	7.38	0.68	12	0.62	1112.00	12029.00	15360	20230731	-46.55	7770	20231027	5.66	10570	-22.33	20240320	8080	1.61	20240614	15360	-46.55	20230731	7770	5.66	20231027	3.61	N	023810	500	50 억	26574	N	N	22	N	N
45	20240621	130337	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8270	-220	5	-2.59	430780260	51935	95.18	8440	8540	8220	11030	5950	8490	8294.60	0.27	-377	8823	8656	8533	8366	8243	8595	8305	50	2540	500	5940	10	1	10000000	827	7.44	0.69	12	0.52	1112.00	12029.00	15360	20230731	-46.16	7770	20231027	6.44	10570	-21.76	20240320	8080	2.35	20240614	15360	-46.16	20230731	7770	6.44	20231027	3.61	N	023810	500	50 억	26574	N	N	22	N	N
46	20240621	120338	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8240	-250	5	-2.94	413979990	49898	91.44	8440	8540	8220	11030	5950	8490	8296.52	0.27	-512	8823	8656	8533	8366	8243	8595	8305	50	2540	500	5940	10	1	10000000	824	7.41	0.69	12	0.50	1112.00	12029.00	15360	20230731	-46.35	7770	20231027	6.05	10570	-22.04	20240320	8080	1.98	20240614	15360	-46.35	20230731	7770	6.05	20231027	3.61	N	023810	500	50 억	26574	N	N	22	N	N
47	20240621	110338	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8280	-210	5	-2.47	357296000	43020	78.84	8440	8540	8230	11030	5950	8490	8305.35	0.27	-696	8823	8656	8533	8366	8243	8595	8305	50	2540	500	5940	10	1	10000000	828	7.45	0.69	12	0.43	1112.00	12029.00	15360	20230731	-46.09	7770	20231027	6.56	10570	-21.67	20240320	8080	2.48	20240614	15360	-46.09	20230731	7770	6.56	20231027	3.61	N	023810	500	50 억	26574	N	N	22	N	N
48	20240621	100335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8290	-200	5	-2.36	215736190	25860	47.39	8440	8540	8250	11030	5950	8490	8342.47	0.27	-1652	8823	8656	8533	8366	8243	8595	8305	50	2540	500	5940	10	1	10000000	829	7.46	0.69	12	0.26	1112.00	12029.00	15360	20230731	-46.03	7770	20231027	6.69	10570	-21.57	20240320	8080	2.60	20240614	15360	-46.03	20230731	7770	6.69	20231027	3.61	N	023810	500	50 억	26574	N	N	22	N	N
49	20240621	090338	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8540	50	2	0.59	8047190	952	1.74	8440	8540	8440	11030	5950	8490	8452.93	0.27	121	8823	8656	8533	8366	8243	8595	8305	50	2540	500	5940	10	1	10000000	854	7.68	0.71	12	0.01	1112.00	12029.00	15360	20230731	-44.40	7770	20231027	9.91	10570	-19.21	20240320	8080	5.69	20240614	15360	-44.40	20230731	7770	9.91	20231027	3.61	N	023810	500	50 억	26574	N	N	22	N	N
50	20240620	160336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8490	-130	5	-1.51	454196980	53557	44.34	8660	8700	8410	11200	6040	8620	8480.33	0.21	5300	9113	8866	8743	8496	8373	8805	8435	50	2580	500	6030	10	1	10000000	849	7.63	0.71	12	0.54	1112.00	12029.00	15360	20230731	-44.73	7770	20231027	9.27	10570	-19.68	20240320	8080	5.07	20240614	15360	-44.73	20230731	7770	9.27	20231027	3.71	N	023810	500	50 억	21119	N	N	22	N	N
51	20240620	150337	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8430	-190	5	-2.20	407573100	48047	39.77	8660	8700	8410	11200	6040	8620	8482.74	0.21	5344	9113	8866	8743	8496	8373	8805	8435	50	2580	500	6030	10	1	10000000	843	7.58	0.70	12	0.48	1112.00	12029.00	15360	20230731	-45.12	7770	20231027	8.49	10570	-20.25	20240320	8080	4.33	20240614	15360	-45.12	20230731	7770	8.49	20231027	3.71	N	023810	500	50 억	21119	N	N	15	N	N
52	20240620	140336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8430	-190	5	-2.20	382428310	45064	37.30	8660	8700	8410	11200	6040	8620	8486.28	0.21	5408	9113	8866	8743	8496	8373	8805	8435	50	2580	500	6030	10	1	10000000	843	7.58	0.70	12	0.45	1112.00	12029.00	15360	20230731	-45.12	7770	20231027	8.49	10570	-20.25	20240320	8080	4.33	20240614	15360	-45.12	20230731	7770	8.49	20231027	3.71	N	023810	500	50 억	21119	N	N	15	N	N
53	20240620	130337	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8480	-140	5	-1.62	273359830	32154	26.62	8660	8700	8420	11200	6040	8620	8501.50	0.21	5689	9113	8866	8743	8496	8373	8805	8435	50	2580	500	6030	10	1	10000000	848	7.63	0.70	12	0.32	1112.00	12029.00	15360	20230731	-44.79	7770	20231027	9.14	10570	-19.77	20240320	8080	4.95	20240614	15360	-44.79	20230731	7770	9.14	20231027	3.71	N	023810	500	50 억	21119	N	N	15	N	N
54	20240620	120336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8510	-110	5	-1.28	234227820	27550	22.81	8660	8700	8420	11200	6040	8620	8501.83	0.21	5506	9113	8866	8743	8496	8373	8805	8435	50	2580	500	6030	10	1	10000000	851	7.65	0.71	12	0.28	1112.00	12029.00	15360	20230731	-44.60	7770	20231027	9.52	10570	-19.49	20240320	8080	5.32	20240614	15360	-44.60	20230731	7770	9.52	20231027	3.71	N	023810	500	50 억	21119	N	N	15	N	N
55	20240620	110337	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8540	-80	5	-0.93	219346330	25801	21.36	8660	8700	8420	11200	6040	8620	8501.37	0.21	5612	9113	8866	8743	8496	8373	8805	8435	50	2580	500	6030	10	1	10000000	854	7.68	0.71	12	0.26	1112.00	12029.00	15360	20230731	-44.40	7770	20231027	9.91	10570	-19.21	20240320	8080	5.69	20240614	15360	-44.40	20230731	7770	9.91	20231027	3.71	N	023810	500	50 억	21119	N	N	15	N	N
56	20240620	100338	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8500	-120	5	-1.39	202029310	23764	19.67	8660	8700	8420	11200	6040	8620	8501.38	0.21	5773	9113	8866	8743	8496	8373	8805	8435	50	2580	500	6030	10	1	10000000	850	7.64	0.71	12	0.24	1112.00	12029.00	15360	20230731	-44.66	7770	20231027	9.40	10570	-19.58	20240320	8080	5.20	20240614	15360	-44.66	20230731	7770	9.40	20231027	3.71	N	023810	500	50 억	21119	N	N	15	N	N
57	20240620	090341	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8650	30	2	0.35	3761920	434	0.36	8660	8700	8630	11200	6040	8620	8670.46	0.21	-148	9113	8866	8743	8496	8373	8805	8435	50	2580	500	6030	10	1	10000000	865	7.78	0.72	12	0.00	1112.00	12029.00	15360	20230731	-43.68	7770	20231027	11.33	10570	-18.16	20240320	8080	7.05	20240614	15360	-43.68	20230731	7770	11.33	20231027	3.71	N	023810	500	50 억	21119	N	N	15	N	N
58	20240619	160335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8620	-160	5	-1.82	1053491300	120302	23.38	8900	8990	8620	11410	6150	8780	8757.18	0.26	-5579	10113	9446	9113	8446	8113	9280	8280	50	2630	500	6140	10	1	10000000	862	7.75	0.72	12	1.20	1112.00	12029.00	15360	20230731	-43.88	7770	20231027	10.94	10570	-18.45	20240320	8080	6.68	20240614	15360	-43.88	20230731	7770	10.94	20231027	3.21	N	023810	500	50 억	25908	N	N	15	N	N
59	20240619	150334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8730	-50	5	-0.57	995878980	113629	22.08	8900	8990	8630	11410	6150	8780	8764.30	0.26	-5285	10113	9446	9113	8446	8113	9280	8280	50	2630	500	6140	10	1	10000000	873	7.85	0.73	12	1.14	1112.00	12029.00	15360	20230731	-43.16	7770	20231027	12.36	10570	-17.41	20240320	8080	8.04	20240614	15360	-43.16	20230731	7770	12.36	20231027	3.21	N	023810	500	50 억	25908	N	N	14	N	N
60	20240619	140337	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8680	-100	5	-1.14	905612890	103190	20.06	8900	8990	8630	11410	6150	8780	8776.17	0.26	-6033	10113	9446	9113	8446	8113	9280	8280	50	2630	500	6140	10	1	10000000	868	7.81	0.72	12	1.03	1112.00	12029.00	15360	20230731	-43.49	7770	20231027	11.71	10570	-17.88	20240320	8080	7.43	20240614	15360	-43.49	20230731	7770	11.71	20231027	3.21	N	023810	500	50 억	25908	N	N	14	N	N
61	20240619	130335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8770	-10	5	-0.11	855166710	97381	18.93	8900	8990	8630	11410	6150	8780	8781.66	0.26	-6328	10113	9446	9113	8446	8113	9280	8280	50	2630	500	6140	10	1	10000000	877	7.89	0.73	12	0.97	1112.00	12029.00	15360	20230731	-42.90	7770	20231027	12.87	10570	-17.03	20240320	8080	8.54	20240614	15360	-42.90	20230731	7770	12.87	20231027	3.21	N	023810	500	50 억	25908	N	N	14	N	N
62	20240619	120334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8750	-30	5	-0.34	811289700	92354	17.95	8900	8990	8630	11410	6150	8780	8784.56	0.26	-6337	10113	9446	9113	8446	8113	9280	8280	50	2630	500	6140	10	1	10000000	875	7.87	0.73	12	0.92	1112.00	12029.00	15360	20230731	-43.03	7770	20231027	12.61	10570	-17.22	20240320	8080	8.29	20240614	15360	-43.03	20230731	7770	12.61	20231027	3.21	N	023810	500	50 억	25908	N	N	14	N	N
63	20240619	110336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8690	-90	5	-1.03	666302780	75667	14.71	8900	8990	8630	11410	6150	8780	8805.72	0.26	-8155	10113	9446	9113	8446	8113	9280	8280	50	2630	500	6140	10	1	10000000	869	7.81	0.72	12	0.76	1112.00	12029.00	15360	20230731	-43.42	7770	20231027	11.84	10570	-17.79	20240320	8080	7.55	20240614	15360	-43.42	20230731	7770	11.84	20231027	3.21	N	023810	500	50 억	25908	N	N	14	N	N
64	20240619	100337	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8820	40	2	0.46	446386260	50836	9.88	8900	8900	8630	11410	6150	8780	8780.91	0.26	-5192	10113	9446	9113	8446	8113	9280	8280	50	2630	500	6140	10	1	10000000	882	7.93	0.73	12	0.51	1112.00	12029.00	15360	20230731	-42.58	7770	20231027	13.51	10570	-16.56	20240320	8080	9.16	20240614	15360	-42.58	20230731	7770	13.51	20231027	3.21	N	023810	500	50 억	25908	N	N	14	N	N
65	20240619	090341	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8820	40	2	0.46	40741070	4604	0.89	8900	8900	8800	11410	6150	8780	8849.06	0.26	-143	10113	9446	9113	8446	8113	9280	8280	50	2630	500	6140	10	1	10000000	882	7.93	0.73	12	0.05	1112.00	12029.00	15360	20230731	-42.58	7770	20231027	13.51	10570	-16.56	20240320	8080	9.16	20240614	15360	-42.58	20230731	7770	13.51	20231027	3.21	N	023810	500	50 억	25908	N	N	14	N	N
66	20240618	160334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8780	-80	5	-0.90	4739632570	512597	25.08	9090	9780	8780	11510	6210	8860	9247.51	0.20	5593	11106	9982	9186	8062	7266	10545	8625	50	2650	500	6200	10	1	10000000	878	7.90	0.73	12	5.13	1112.00	12029.00	15360	20230731	-42.84	7770	20231027	13.00	10570	-16.93	20240320	8080	8.66	20240614	15360	-42.84	20230731	7770	13.00	20231027	3.29	N	023810	500	50 억	20341	N	N	14	N	N
67	20240618	150331	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8790	-70	5	-0.79	4648585860	502234	24.57	9090	9780	8790	11510	6210	8860	9256.82	0.20	5591	11106	9982	9186	8062	7266	10545	8625	50	2650	500	6200	10	1	10000000	879	7.90	0.73	12	5.02	1112.00	12029.00	15360	20230731	-42.77	7770	20231027	13.13	10570	-16.84	20240320	8080	8.79	20240614	15360	-42.77	20230731	7770	13.13	20231027	3.29	N	023810	500	50 억	20341	N	N	9	N	N
68	20240618	140332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8870	10	2	0.11	4493404160	484626	23.71	9090	9780	8820	11510	6210	8860	9272.98	0.20	4433	11106	9982	9186	8062	7266	10545	8625	50	2650	500	6200	10	1	10000000	887	7.98	0.74	12	4.85	1112.00	12029.00	15360	20230731	-42.25	7770	20231027	14.16	10570	-16.08	20240320	8080	9.78	20240614	15360	-42.25	20230731	7770	14.16	20231027	3.29	N	023810	500	50 억	20341	N	N	9	N	N
69	20240618	130335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8920	60	2	0.68	4383223990	472221	23.10	9090	9780	8820	11510	6210	8860	9283.29	0.20	4720	11106	9982	9186	8062	7266	10545	8625	50	2650	500	6200	10	1	10000000	892	8.02	0.74	12	4.72	1112.00	12029.00	15360	20230731	-41.93	7770	20231027	14.80	10570	-15.61	20240320	8080	10.40	20240614	15360	-41.93	20230731	7770	14.80	20231027	3.29	N	023810	500	50 억	20341	N	N	9	N	N
70	20240618	120335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8900	40	2	0.45	4261470100	458548	22.43	9090	9780	8820	11510	6210	8860	9294.61	0.20	1013	11106	9982	9186	8062	7266	10545	8625	50	2650	500	6200	10	1	10000000	890	8.00	0.74	12	4.59	1112.00	12029.00	15360	20230731	-42.06	7770	20231027	14.54	10570	-15.80	20240320	8080	10.15	20240614	15360	-42.06	20230731	7770	14.54	20231027	3.29	N	023810	500	50 억	20341	N	N	9	N	N
71	20240618	110332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9140	280	2	3.16	3785239640	405327	19.83	9090	9780	9030	11510	6210	8860	9340.24	0.20	-7620	11106	9982	9186	8062	7266	10545	8625	50	2650	500	6200	10	1	10000000	914	8.22	0.76	12	4.05	1112.00	12029.00	15360	20230731	-40.49	7770	20231027	17.63	10570	-13.53	20240320	8080	13.12	20240614	15360	-40.49	20230731	7770	17.63	20231027	3.29	N	023810	500	50 억	20341	N	N	9	N	N
72	20240618	100333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9150	290	2	3.27	3618187010	386983	18.93	9090	9780	9030	11510	6210	8860	9351.35	0.20	-8430	11106	9982	9186	8062	7266	10545	8625	50	2650	500	6200	10	1	10000000	915	8.23	0.76	12	3.87	1112.00	12029.00	15360	20230731	-40.43	7770	20231027	17.76	10570	-13.43	20240320	8080	13.24	20240614	15360	-40.43	20230731	7770	17.76	20231027	3.29	N	023810	500	50 억	20341	N	N	9	N	N
73	20240618	090336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9500	640	2	7.22	1169267800	125099	6.12	9090	9600	9030	11510	6210	8860	9351.74	0.20	-1665	11106	9982	9186	8062	7266	10545	8625	50	2650	500	6200	10	1	10000000	950	8.54	0.79	12	1.25	1112.00	12029.00	15360	20230731	-38.15	7770	20231027	22.27	10570	-10.12	20240320	8080	17.57	20240614	15360	-38.15	20230731	7770	22.27	20231027	3.29	N	023810	500	50 억	20341	N	N	9	N	N
74	20240617	160331	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8860	660	2	8.05	19296342840	2038393	10037.88	8390	10310	8390	10660	5740	8200	9466.59	0.35	-14399	8533	8366	8223	8056	7913	8295	7985	50	2460	500	5740	10	1	10000000	886	7.97	0.74	12	20.38	1112.00	12029.00	15360	20230731	-42.32	7770	20231027	14.03	10570	-16.18	20240320	8080	9.65	20240614	15360	-42.32	20230731	7770	14.03	20231027	3.29	N	023810	500	50 억	34739	N	N	9	N	N
75	20240617	150336	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8790	590	2	7.20	19016826210	2006764	9882.13	8390	10310	8390	10660	5740	8200	9476.36	0.35	-17148	8533	8366	8223	8056	7913	8295	7985	50	2460	500	5740	10	1	10000000	879	7.90	0.73	12	20.07	1112.00	12029.00	15360	20230731	-42.77	7770	20231027	13.13	10570	-16.84	20240320	8080	8.79	20240614	15360	-42.77	20230731	7770	13.13	20231027	3.29	N	023810	500	50 억	34739	N	N	3	N	N
76	20240617	140330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8860	660	2	8.05	18625480350	1962314	9663.24	8390	10310	8390	10660	5740	8200	9491.59	0.35	-16173	8533	8366	8223	8056	7913	8295	7985	50	2460	500	5740	10	1	10000000	886	7.97	0.74	12	19.62	1112.00	12029.00	15360	20230731	-42.32	7770	20231027	14.03	10570	-16.18	20240320	8080	9.65	20240614	15360	-42.32	20230731	7770	14.03	20231027	3.29	N	023810	500	50 억	34739	N	N	3	N	N
77	20240617	130330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8740	540	2	6.59	18328906720	1928646	9497.44	8390	10310	8390	10660	5740	8200	9503.51	0.35	-17253	8533	8366	8223	8056	7913	8295	7985	50	2460	500	5740	10	1	10000000	874	7.86	0.73	12	19.29	1112.00	12029.00	15360	20230731	-43.10	7770	20231027	12.48	10570	-17.31	20240320	8080	8.17	20240614	15360	-43.10	20230731	7770	12.48	20231027	3.29	N	023810	500	50 억	34739	N	N	3	N	N
78	20240617	120331	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8970	770	2	9.39	17331387650	1816424	8944.82	8390	10310	8390	10660	5740	8200	9541.49	0.35	-16850	8533	8366	8223	8056	7913	8295	7985	50	2460	500	5740	10	1	10000000	897	8.07	0.75	12	18.16	1112.00	12029.00	15360	20230731	-41.60	7770	20231027	15.44	10570	-15.14	20240320	8080	11.01	20240614	15360	-41.60	20230731	7770	15.44	20231027	3.29	N	023810	500	50 억	34739	N	N	3	N	N
79	20240617	110329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9260	1060	2	12.93	15862279790	1655107	8150.43	8390	10310	8390	10660	5740	8200	9583.84	0.35	-12453	8533	8366	8223	8056	7913	8295	7985	50	2460	500	5740	10	1	10000000	926	8.33	0.77	12	16.55	1112.00	12029.00	15360	20230731	-39.71	7770	20231027	19.18	10570	-12.39	20240320	8080	14.60	20240614	15360	-39.71	20230731	7770	19.18	20231027	3.29	N	023810	500	50 억	34739	N	N	3	N	N
80	20240617	100332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	9250	1050	2	12.80	11566497610	1201977	5919.03	8390	10310	8390	10660	5740	8200	9622.89	0.35	-13681	8533	8366	8223	8056	7913	8295	7985	50	2460	500	5740	10	1	10000000	925	8.32	0.77	12	12.02	1112.00	12029.00	15360	20230731	-39.78	7770	20231027	19.05	10570	-12.49	20240320	8080	14.48	20240614	15360	-39.78	20230731	7770	19.05	20231027	3.29	N	023810	500	50 억	34739	N	N	3	N	N
81	20240617	090331	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8450	250	2	3.05	33308040	3951	19.46	8390	8480	8390	10660	5740	8200	8430.28	0.35	84	8533	8366	8223	8056	7913	8295	7985	50	2460	500	5740	10	1	10000000	845	7.60	0.70	12	0.04	1112.00	12029.00	15360	20230731	-44.99	7770	20231027	8.75	10570	-20.06	20240320	8080	4.58	20240614	15360	-44.99	20230731	7770	8.75	20231027	3.29	N	023810	500	50 억	34739	N	N	3	N	N
82	20240614	160305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8200	-30	5	-0.36	166691030	20306	183.12	8240	8390	8080	10690	5770	8230	8208.95	0.31	3327	8376	8302	8226	8152	8076	8340	8190	50	2460	500	5760	10	1	10000000	820	7.37	0.68	12	0.20	1112.00	12029.00	15360	20230731	-46.61	7770	20231027	5.53	10570	-22.42	20240320	8080	1.49	20240614	15360	-46.61	20230731	7770	5.53	20231027	3.28	N	023810	500	50 억	31412	N	N	3	N	N
83	20240614	150306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8190	-40	5	-0.49	141307620	17204	155.14	8240	8390	8080	10690	5770	8230	8213.65	0.31	3960	8376	8302	8226	8152	8076	8340	8190	50	2460	500	5760	10	1	10000000	819	7.37	0.68	12	0.17	1112.00	12029.00	15360	20230731	-46.68	7770	20231027	5.41	10570	-22.52	20240320	8080	1.36	20240614	15360	-46.68	20230731	7770	5.41	20231027	3.28	N	023810	500	50 억	31412	N	N	0	N	N
84	20240614	140306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8080	-150	5	-1.82	128653190	15651	141.14	8240	8390	8080	10690	5770	8230	8220.13	0.31	3222	8376	8302	8226	8152	8076	8340	8190	50	2460	500	5760	10	1	10000000	808	7.27	0.67	12	0.16	1112.00	12029.00	15360	20230731	-47.40	7770	20231027	3.99	10570	-23.56	20240320	8080	0.00	20240614	15360	-47.40	20230731	7770	3.99	20231027	3.28	N	023810	500	50 억	31412	N	N	0	N	N
85	20240614	130305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8210	-20	5	-0.24	76844240	9274	83.63	8240	8390	8180	10690	5770	8230	8285.99	0.31	2394	8376	8302	8226	8152	8076	8340	8190	50	2460	500	5760	10	1	10000000	821	7.38	0.68	12	0.09	1112.00	12029.00	15360	20230731	-46.55	7770	20231027	5.66	10570	-22.33	20240320	8120	1.11	20240610	15360	-46.55	20230731	7770	5.66	20231027	3.28	N	023810	500	50 억	31412	N	N	0	N	N
86	20240614	120307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8230	0	3	0.00	71314620	8601	77.56	8240	8390	8200	10690	5770	8230	8291.43	0.31	2695	8376	8302	8226	8152	8076	8340	8190	50	2460	500	5760	10	1	10000000	823	7.40	0.68	12	0.09	1112.00	12029.00	15360	20230731	-46.42	7770	20231027	5.92	10570	-22.14	20240320	8120	1.35	20240610	15360	-46.42	20230731	7770	5.92	20231027	3.28	N	023810	500	50 억	31412	N	N	0	N	N
87	20240614	110325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8250	20	2	0.24	65917680	7946	71.66	8240	8390	8200	10690	5770	8230	8295.71	0.31	2837	8376	8302	8226	8152	8076	8340	8190	50	2460	500	5760	10	1	10000000	825	7.42	0.69	12	0.08	1112.00	12029.00	15360	20230731	-46.29	7770	20231027	6.18	10570	-21.95	20240320	8120	1.60	20240610	15360	-46.29	20230731	7770	6.18	20231027	3.28	N	023810	500	50 억	31412	N	N	0	N	N
88	20240614	100325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8320	90	2	1.09	49685790	5991	54.03	8240	8390	8200	10690	5770	8230	8293.41	0.31	2734	8376	8302	8226	8152	8076	8340	8190	50	2460	500	5760	10	1	10000000	832	7.48	0.69	12	0.06	1112.00	12029.00	15360	20230731	-45.83	7770	20231027	7.08	10570	-21.29	20240320	8120	2.46	20240610	15360	-45.83	20230731	7770	7.08	20231027	3.28	N	023810	500	50 억	31412	N	N	0	N	N
89	20240614	090327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8240	10	2	0.12	57680	7	0.06	8240	8240	8240	10690	5770	8230	8240.00	0.31	0	8376	8302	8226	8152	8076	8340	8190	50	2460	500	5760	10	1	10000000	824	7.41	0.69	12	0.00	1112.00	12029.00	15360	20230731	-46.35	7770	20231027	6.05	10570	-22.04	20240320	8120	1.48	20240610	15360	-46.35	20230731	7770	6.05	20231027	3.28	N	023810	500	50 억	31412	N	N	0	N	N
90	20240613	160323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8230	40	2	0.49	90932440	11089	71.40	8150	8300	8150	10640	5740	8190	8200.24	0.33	-2575	8416	8302	8216	8102	8016	8260	8060	50	2450	500	5730	10	1	10000000	823	7.40	0.68	12	0.11	1112.00	12029.00	15360	20230731	-46.42	7770	20231027	5.92	10570	-22.14	20240320	8120	1.35	20240610	15360	-46.42	20230731	7770	5.92	20231027	3.28	N	023810	500	50 억	33304	N	N	2	N	N
91	20240613	150329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8200	10	2	0.12	80958030	9875	63.59	8150	8300	8150	10640	5740	8190	8198.28	0.33	-2117	8416	8302	8216	8102	8016	8260	8060	50	2450	500	5730	10	1	10000000	820	7.37	0.68	12	0.10	1112.00	12029.00	15360	20230731	-46.61	7770	20231027	5.53	10570	-22.42	20240320	8120	0.99	20240610	15360	-46.61	20230731	7770	5.53	20231027	3.28	N	023810	500	50 억	33304	N	N	2	N	N
92	20240613	140324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8220	30	2	0.37	75487780	9208	59.29	8150	8300	8150	10640	5740	8190	8198.06	0.33	-2038	8416	8302	8216	8102	8016	8260	8060	50	2450	500	5730	10	1	10000000	822	7.39	0.68	12	0.09	1112.00	12029.00	15360	20230731	-46.48	7770	20231027	5.79	10570	-22.23	20240320	8120	1.23	20240610	15360	-46.48	20230731	7770	5.79	20231027	3.28	N	023810	500	50 억	33304	N	N	2	N	N
93	20240613	130327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8210	20	2	0.24	66694660	8136	52.39	8150	8300	8150	10640	5740	8190	8197.48	0.33	-1552	8416	8302	8216	8102	8016	8260	8060	50	2450	500	5730	10	1	10000000	821	7.38	0.68	12	0.08	1112.00	12029.00	15360	20230731	-46.55	7770	20231027	5.66	10570	-22.33	20240320	8120	1.11	20240610	15360	-46.55	20230731	7770	5.66	20231027	3.28	N	023810	500	50 억	33304	N	N	2	N	N
94	20240613	120326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8180	-10	5	-0.12	61800490	7539	48.54	8150	8300	8150	10640	5740	8190	8197.44	0.33	-1498	8416	8302	8216	8102	8016	8260	8060	50	2450	500	5730	10	1	10000000	818	7.36	0.68	12	0.08	1112.00	12029.00	15360	20230731	-46.74	7770	20231027	5.28	10570	-22.61	20240320	8120	0.74	20240610	15360	-46.74	20230731	7770	5.28	20231027	3.28	N	023810	500	50 억	33304	N	N	2	N	N
95	20240613	110322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8180	-10	5	-0.12	54801210	6685	43.05	8150	8300	8150	10640	5740	8190	8197.64	0.33	-1495	8416	8302	8216	8102	8016	8260	8060	50	2450	500	5730	10	1	10000000	818	7.36	0.68	12	0.07	1112.00	12029.00	15360	20230731	-46.74	7770	20231027	5.28	10570	-22.61	20240320	8120	0.74	20240610	15360	-46.74	20230731	7770	5.28	20231027	3.28	N	023810	500	50 억	33304	N	N	2	N	N
96	20240613	100323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8260	70	2	0.85	35208500	4296	27.66	8150	8300	8150	10640	5740	8190	8195.65	0.33	-1062	8416	8302	8216	8102	8016	8260	8060	50	2450	500	5730	10	1	10000000	826	7.43	0.69	12	0.04	1112.00	12029.00	15360	20230731	-46.22	7770	20231027	6.31	10570	-21.85	20240320	8120	1.72	20240610	15360	-46.22	20230731	7770	6.31	20231027	3.28	N	023810	500	50 억	33304	N	N	2	N	N
97	20240613	090326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8190	0	3	0.00	10751030	1319	8.49	8150	8200	8150	10640	5740	8190	8150.89	0.33	-190	8416	8302	8216	8102	8016	8260	8060	50	2450	500	5730	10	1	10000000	819	7.37	0.68	12	0.01	1112.00	12029.00	15360	20230731	-46.68	7770	20231027	5.41	10570	-22.52	20240320	8120	0.86	20240610	15360	-46.68	20230731	7770	5.41	20231027	3.28	N	023810	500	50 억	33304	N	N	2	N	N
98	20240612	160320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8190	-60	5	-0.73	105516930	12796	129.82	8300	8330	8130	10720	5780	8250	8246.39	0.31	2625	8416	8332	8246	8162	8076	8290	8120	50	2470	500	5770	10	1	10000000	819	7.37	0.68	12	0.13	1112.00	12029.00	15360	20230731	-46.68	7770	20231027	5.41	10570	-22.52	20240320	8120	0.86	20240610	15360	-46.68	20230731	7770	5.41	20231027	3.28	N	023810	500	50 억	30672	N	N	2	N	N
99	20240612	150328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8230	-20	5	-0.24	71404210	8613	87.38	8300	8330	8210	10720	5780	8250	8290.28	0.31	2607	8416	8332	8246	8162	8076	8290	8120	50	2470	500	5770	10	1	10000000	823	7.40	0.68	12	0.09	1112.00	12029.00	15360	20230731	-46.42	7770	20231027	5.92	10570	-22.14	20240320	8120	1.35	20240610	15360	-46.42	20230731	7770	5.92	20231027	3.28	N	023810	500	50 억	30672	N	N	5	N	N
100	20240612	140323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8260	10	2	0.12	65225270	7863	79.77	8300	8330	8210	10720	5780	8250	8295.21	0.31	2709	8416	8332	8246	8162	8076	8290	8120	50	2470	500	5770	10	1	10000000	826	7.43	0.69	12	0.08	1112.00	12029.00	15360	20230731	-46.22	7770	20231027	6.31	10570	-21.85	20240320	8120	1.72	20240610	15360	-46.22	20230731	7770	6.31	20231027	3.28	N	023810	500	50 억	30672	N	N	5	N	N
101	20240612	130322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8300	50	2	0.61	62325270	7513	76.22	8300	8330	8210	10720	5780	8250	8295.66	0.31	2709	8416	8332	8246	8162	8076	8290	8120	50	2470	500	5770	10	1	10000000	830	7.46	0.69	12	0.08	1112.00	12029.00	15360	20230731	-45.96	7770	20231027	6.82	10570	-21.48	20240320	8120	2.22	20240610	15360	-45.96	20230731	7770	6.82	20231027	3.28	N	023810	500	50 억	30672	N	N	5	N	N
102	20240612	120322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8330	80	2	0.97	60394360	7280	73.86	8300	8330	8210	10720	5780	8250	8295.93	0.31	2712	8416	8332	8246	8162	8076	8290	8120	50	2470	500	5770	10	1	10000000	833	7.49	0.69	12	0.07	1112.00	12029.00	15360	20230731	-45.77	7770	20231027	7.21	10570	-21.19	20240320	8120	2.59	20240610	15360	-45.77	20230731	7770	7.21	20231027	3.28	N	023810	500	50 억	30672	N	N	5	N	N
103	20240612	110321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8310	60	2	0.73	43938480	5297	53.74	8300	8320	8210	10720	5780	8250	8294.97	0.31	2868	8416	8332	8246	8162	8076	8290	8120	50	2470	500	5770	10	1	10000000	831	7.47	0.69	12	0.05	1112.00	12029.00	15360	20230731	-45.90	7770	20231027	6.95	10570	-21.38	20240320	8120	2.34	20240610	15360	-45.90	20230731	7770	6.95	20231027	3.28	N	023810	500	50 억	30672	N	N	5	N	N
104	20240612	100322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8270	20	2	0.24	7769560	939	9.53	8300	8320	8210	10720	5780	8250	8274.29	0.31	-20	8416	8332	8246	8162	8076	8290	8120	50	2470	500	5770	10	1	10000000	827	7.44	0.69	12	0.01	1112.00	12029.00	15360	20230731	-46.16	7770	20231027	6.44	10570	-21.76	20240320	8120	1.85	20240610	15360	-46.16	20230731	7770	6.44	20231027	3.28	N	023810	500	50 억	30672	N	N	5	N	N
105	20240612	090322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8300	50	2	0.61	16600	2	0.02	8300	8300	8300	10720	5780	8250	8300.00	0.31	0	8416	8332	8246	8162	8076	8290	8120	50	2470	500	5770	10	1	10000000	830	7.46	0.69	12	0.00	1112.00	12029.00	15360	20230731	-45.96	7770	20231027	6.82	10570	-21.48	20240320	8120	2.22	20240610	15360	-45.96	20230731	7770	6.82	20231027	3.28	N	023810	500	50 억	30672	N	N	5	N	N
106	20240610	160319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8250	-50	5	-0.60	42384170	5159	47.45	8300	8340	8120	10790	5810	8300	8215.57	0.31	-116	8440	8370	8290	8220	8140	8330	8180	50	2490	500	5810	10	1	10000000	825	7.42	0.69	12	0.05	1112.00	12029.00	15360	20230731	-46.29	7770	20231027	6.18	10570	-21.95	20240320	8120	1.60	20240610	15360	-46.29	20230731	7770	6.18	20231027	3.28	N	023810	500	50 억	30981	N	N	10	N	N
107	20240610	150322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8270	-30	5	-0.36	42062420	5120	47.09	8300	8340	8120	10790	5810	8300	8215.32	0.31	-109	8440	8370	8290	8220	8140	8330	8180	50	2490	500	5810	10	1	10000000	827	7.44	0.69	12	0.05	1112.00	12029.00	15360	20230731	-46.16	7770	20231027	6.44	10570	-21.76	20240320	8120	1.85	20240610	15360	-46.16	20230731	7770	6.44	20231027	3.28	N	023810	500	50 억	30981	N	N	3	N	N
108	20240610	140320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8200	-100	5	-1.20	34296730	4175	38.40	8300	8340	8120	10790	5810	8300	8214.79	0.31	-109	8440	8370	8290	8220	8140	8330	8180	50	2490	500	5810	10	1	10000000	820	7.37	0.68	12	0.04	1112.00	12029.00	15360	20230731	-46.61	7770	20231027	5.53	10570	-22.42	20240320	8120	0.99	20240610	15360	-46.61	20230731	7770	5.53	20231027	3.28	N	023810	500	50 억	30981	N	N	3	N	N
109	20240610	130320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8250	-50	5	-0.60	22407850	2729	25.10	8300	8340	8120	10790	5810	8300	8211.01	0.31	-105	8440	8370	8290	8220	8140	8330	8180	50	2490	500	5810	10	1	10000000	825	7.42	0.69	12	0.03	1112.00	12029.00	15360	20230731	-46.29	7770	20231027	6.18	10570	-21.95	20240320	8120	1.60	20240610	15360	-46.29	20230731	7770	6.18	20231027	3.28	N	023810	500	50 억	30981	N	N	3	N	N
110	20240610	120320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8270	-30	5	-0.36	21266710	2591	23.83	8300	8340	8120	10790	5810	8300	8207.92	0.31	-104	8440	8370	8290	8220	8140	8330	8180	50	2490	500	5810	10	1	10000000	827	7.44	0.69	12	0.03	1112.00	12029.00	15360	20230731	-46.16	7770	20231027	6.44	10570	-21.76	20240320	8120	1.85	20240610	15360	-46.16	20230731	7770	6.44	20231027	3.28	N	023810	500	50 억	30981	N	N	3	N	N
111	20240610	110322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8260	-40	5	-0.48	18189960	2218	20.40	8300	8340	8120	10790	5810	8300	8201.06	0.31	-110	8440	8370	8290	8220	8140	8330	8180	50	2490	500	5810	10	1	10000000	826	7.43	0.69	12	0.02	1112.00	12029.00	15360	20230731	-46.22	7770	20231027	6.31	10570	-21.85	20240320	8120	1.72	20240610	15360	-46.22	20230731	7770	6.31	20231027	3.28	N	023810	500	50 억	30981	N	N	3	N	N
112	20240610	100322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8270	-30	5	-0.36	5590990	678	6.24	8300	8340	8220	10790	5810	8300	8246.30	0.31	-107	8440	8370	8290	8220	8140	8330	8180	50	2490	500	5810	10	1	10000000	827	7.44	0.69	12	0.01	1112.00	12029.00	15360	20230731	-46.16	7770	20231027	6.44	10570	-21.76	20240320	8200	0.85	20240419	15360	-46.16	20230731	7770	6.44	20231027	3.28	N	023810	500	50 억	30981	N	N	3	N	N
113	20240610	090325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8300	0	3	0.00	8300	1	0.01	8300	8300	8300	10790	5810	8300	8300.00	0.31	0	8440	8370	8290	8220	8140	8330	8180	50	2490	500	5810	10	1	10000000	830	7.46	0.69	12	0.00	1112.00	12029.00	15360	20230731	-45.96	7770	20231027	6.82	10570	-21.48	20240320	8200	1.22	20240419	15360	-45.96	20230731	7770	6.82	20231027	3.28	N	023810	500	50 억	30981	N	N	3	N	N
114	20240607	160329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8300	-20	5	-0.24	89491710	10841	101.23	8360	8360	8210	10810	5830	8320	8254.93	0.31	-1082	8393	8356	8303	8266	8213	8330	8240	50	2490	500	5820	10	1	10000000	830	7.46	0.69	12	0.11	1112.00	12029.00	15360	20230731	-45.96	7770	20231027	6.82	10570	-21.48	20240320	8200	1.22	20240419	15360	-45.96	20230731	7770	6.82	20231027	3.28	N	023810	500	50 억	31246	N	N	3	N	N
115	20240607	150332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8270	-50	5	-0.60	82358920	9979	93.18	8360	8360	8210	10810	5830	8320	8253.22	0.31	-984	8393	8356	8303	8266	8213	8330	8240	50	2490	500	5820	10	1	10000000	827	7.44	0.69	12	0.10	1112.00	12029.00	15360	20230731	-46.16	7770	20231027	6.44	10570	-21.76	20240320	8200	0.85	20240419	15360	-46.16	20230731	7770	6.44	20231027	3.28	N	023810	500	50 억	31246	N	N	2	N	N
116	20240607	140329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8220	-100	5	-1.20	73547150	8913	83.23	8360	8360	8210	10810	5830	8320	8251.67	0.31	-983	8393	8356	8303	8266	8213	8330	8240	50	2490	500	5820	10	1	10000000	822	7.39	0.68	12	0.09	1112.00	12029.00	15360	20230731	-46.48	7770	20231027	5.79	10570	-22.23	20240320	8200	0.24	20240419	15360	-46.48	20230731	7770	5.79	20231027	3.28	N	023810	500	50 억	31246	N	N	2	N	N
117	20240607	130330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8230	-90	5	-1.08	68802530	8336	77.84	8360	8360	8210	10810	5830	8320	8253.66	0.31	-983	8393	8356	8303	8266	8213	8330	8240	50	2490	500	5820	10	1	10000000	823	7.40	0.68	12	0.08	1112.00	12029.00	15360	20230731	-46.42	7770	20231027	5.92	10570	-22.14	20240320	8200	0.37	20240419	15360	-46.42	20230731	7770	5.92	20231027	3.28	N	023810	500	50 억	31246	N	N	2	N	N
118	20240607	120330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8240	-80	5	-0.96	47949640	5800	54.16	8360	8360	8230	10810	5830	8320	8267.18	0.31	-397	8393	8356	8303	8266	8213	8330	8240	50	2490	500	5820	10	1	10000000	824	7.41	0.69	12	0.06	1112.00	12029.00	15360	20230731	-46.35	7770	20231027	6.05	10570	-22.04	20240320	8200	0.49	20240419	15360	-46.35	20230731	7770	6.05	20231027	3.28	N	023810	500	50 억	31246	N	N	2	N	N
119	20240607	110330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8290	-30	5	-0.36	35810300	4329	40.42	8360	8360	8250	10810	5830	8320	8272.19	0.31	27	8393	8356	8303	8266	8213	8330	8240	50	2490	500	5820	10	1	10000000	829	7.46	0.69	12	0.04	1112.00	12029.00	15360	20230731	-46.03	7770	20231027	6.69	10570	-21.57	20240320	8200	1.10	20240419	15360	-46.03	20230731	7770	6.69	20231027	3.28	N	023810	500	50 억	31246	N	N	2	N	N
120	20240607	100329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8300	-20	5	-0.24	12889340	1555	14.52	8360	8360	8270	10810	5830	8320	8288.96	0.31	58	8393	8356	8303	8266	8213	8330	8240	50	2490	500	5820	10	1	10000000	830	7.46	0.69	12	0.02	1112.00	12029.00	15360	20230731	-45.96	7770	20231027	6.82	10570	-21.48	20240320	8200	1.22	20240419	15360	-45.96	20230731	7770	6.82	20231027	3.28	N	023810	500	50 억	31246	N	N	2	N	N
121	20240607	090326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8350	30	2	0.36	459240	55	0.51	8360	8360	8320	10810	5830	8320	8349.82	0.31	-24	8393	8356	8303	8266	8213	8330	8240	50	2490	500	5820	10	1	10000000	835	7.51	0.69	12	0.00	1112.00	12029.00	15360	20230731	-45.64	7770	20231027	7.46	10570	-21.00	20240320	8200	1.83	20240419	15360	-45.64	20230731	7770	7.46	20231027	3.28	N	023810	500	50 억	31246	N	N	2	N	N
122	20240605	160326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8320	-20	5	-0.24	88883460	10709	206.34	8330	8340	8250	10840	5840	8340	8299.85	0.30	1324	8486	8412	8336	8262	8186	8375	8225	50	2500	500	5830	10	1	10000000	832	7.48	0.69	12	0.11	1112.00	12029.00	15360	20230731	-45.83	7770	20231027	7.08	10570	-21.29	20240320	8200	1.46	20240419	15360	-45.83	20230731	7770	7.08	20231027	3.29	N	023810	500	50 억	29923	N	N	2	N	N
123	20240605	150326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8310	-30	5	-0.36	77425110	9330	179.77	8330	8340	8250	10840	5840	8340	8298.47	0.30	1373	8486	8412	8336	8262	8186	8375	8225	50	2500	500	5830	10	1	10000000	831	7.47	0.69	12	0.09	1112.00	12029.00	15360	20230731	-45.90	7770	20231027	6.95	10570	-21.38	20240320	8200	1.34	20240419	15360	-45.90	20230731	7770	6.95	20231027	3.29	N	023810	500	50 억	29923	N	N	0	N	N
124	20240605	140325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8320	-20	5	-0.24	68069570	8200	158.00	8330	8340	8270	10840	5840	8340	8301.12	0.30	1363	8486	8412	8336	8262	8186	8375	8225	50	2500	500	5830	10	1	10000000	832	7.48	0.69	12	0.08	1112.00	12029.00	15360	20230731	-45.83	7770	20231027	7.08	10570	-21.29	20240320	8200	1.46	20240419	15360	-45.83	20230731	7770	7.08	20231027	3.29	N	023810	500	50 억	29923	N	N	0	N	N
125	20240605	130328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8340	0	3	0.00	62967470	7587	146.18	8330	8340	8270	10840	5840	8340	8299.34	0.30	1395	8486	8412	8336	8262	8186	8375	8225	50	2500	500	5830	10	1	10000000	834	7.50	0.69	12	0.08	1112.00	12029.00	15360	20230731	-45.70	7770	20231027	7.34	10570	-21.10	20240320	8200	1.71	20240419	15360	-45.70	20230731	7770	7.34	20231027	3.29	N	023810	500	50 억	29923	N	N	0	N	N
126	20240605	120326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8300	-40	5	-0.48	40411200	4871	93.85	8330	8340	8270	10840	5840	8340	8296.19	0.30	-141	8486	8412	8336	8262	8186	8375	8225	50	2500	500	5830	10	1	10000000	830	7.46	0.69	12	0.05	1112.00	12029.00	15360	20230731	-45.96	7770	20231027	6.82	10570	-21.48	20240320	8200	1.22	20240419	15360	-45.96	20230731	7770	6.82	20231027	3.29	N	023810	500	50 억	29923	N	N	0	N	N
127	20240605	110327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8300	-40	5	-0.48	32271790	3888	74.91	8330	8340	8270	10840	5840	8340	8300.26	0.30	-141	8486	8412	8336	8262	8186	8375	8225	50	2500	500	5830	10	1	10000000	830	7.46	0.69	12	0.04	1112.00	12029.00	15360	20230731	-45.96	7770	20231027	6.82	10570	-21.48	20240320	8200	1.22	20240419	15360	-45.96	20230731	7770	6.82	20231027	3.29	N	023810	500	50 억	29923	N	N	0	N	N
128	20240605	100327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8310	-30	5	-0.36	13174840	1587	30.58	8330	8340	8270	10840	5840	8340	8301.48	0.30	-128	8486	8412	8336	8262	8186	8375	8225	50	2500	500	5830	10	1	10000000	831	7.47	0.69	12	0.02	1112.00	12029.00	15360	20230731	-45.90	7770	20231027	6.95	10570	-21.38	20240320	8200	1.34	20240419	15360	-45.90	20230731	7770	6.95	20231027	3.29	N	023810	500	50 억	29923	N	N	0	N	N
129	20240605	090326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8340	0	3	0.00	591350	71	1.37	8330	8340	8270	10840	5840	8340	8327.05	0.30	-24	8486	8412	8336	8262	8186	8375	8225	50	2500	500	5830	10	1	10000000	834	7.50	0.69	12	0.00	1112.00	12029.00	15360	20230731	-45.70	7770	20231027	7.34	10570	-21.10	20240320	8200	1.71	20240419	15360	-45.70	20230731	7770	7.34	20231027	3.29	N	023810	500	50 억	29923	N	N	0	N	N
130	20240604	160323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8340	-30	5	-0.36	42337760	5090	55.82	8410	8410	8260	10880	5860	8370	8317.83	0.30	56	8590	8480	8390	8280	8190	8435	8235	50	2510	500	5850	10	1	10000000	834	7.50	0.69	12	0.05	1112.00	12029.00	15360	20230731	-45.70	7770	20231027	7.34	10570	-21.10	20240320	8200	1.71	20240419	15360	-45.70	20230731	7770	7.34	20231027	3.29	N	023810	500	50 억	29929	N	N	0	N	N
131	20240604	150325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8320	-50	5	-0.60	24754100	2973	32.60	8410	8410	8260	10880	5860	8370	8326.30	0.30	91	8590	8480	8390	8280	8190	8435	8235	50	2510	500	5850	10	1	10000000	832	7.48	0.69	12	0.03	1112.00	12029.00	15360	20230731	-45.83	7770	20231027	7.08	10570	-21.29	20240320	8200	1.46	20240419	15360	-45.83	20230731	7770	7.08	20231027	3.29	N	023810	500	50 억	29929	N	N	0	N	N
132	20240604	140326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8330	-40	5	-0.48	21336760	2563	28.11	8410	8410	8260	10880	5860	8370	8324.92	0.30	30	8590	8480	8390	8280	8190	8435	8235	50	2510	500	5850	10	1	10000000	833	7.49	0.69	12	0.03	1112.00	12029.00	15360	20230731	-45.77	7770	20231027	7.21	10570	-21.19	20240320	8200	1.59	20240419	15360	-45.77	20230731	7770	7.21	20231027	3.29	N	023810	500	50 억	29929	N	N	0	N	N
133	20240604	130324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8310	-60	5	-0.72	19466360	2338	25.64	8410	8410	8260	10880	5860	8370	8326.07	0.30	30	8590	8480	8390	8280	8190	8435	8235	50	2510	500	5850	10	1	10000000	831	7.47	0.69	12	0.02	1112.00	12029.00	15360	20230731	-45.90	7770	20231027	6.95	10570	-21.38	20240320	8200	1.34	20240419	15360	-45.90	20230731	7770	6.95	20231027	3.29	N	023810	500	50 억	29929	N	N	0	N	N
134	20240604	120323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8300	-70	5	-0.84	14306560	1717	18.83	8410	8410	8260	10880	5860	8370	8332.30	0.30	30	8590	8480	8390	8280	8190	8435	8235	50	2510	500	5850	10	1	10000000	830	7.46	0.69	12	0.02	1112.00	12029.00	15360	20230731	-45.96	7770	20231027	6.82	10570	-21.48	20240320	8200	1.22	20240419	15360	-45.96	20230731	7770	6.82	20231027	3.29	N	023810	500	50 억	29929	N	N	0	N	N
135	20240604	110322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8370	0	3	0.00	13923900	1671	18.32	8410	8410	8260	10880	5860	8370	8332.68	0.30	32	8590	8480	8390	8280	8190	8435	8235	50	2510	500	5850	10	1	10000000	837	7.53	0.70	12	0.02	1112.00	12029.00	15360	20230731	-45.51	7770	20231027	7.72	10570	-20.81	20240320	8200	2.07	20240419	15360	-45.51	20230731	7770	7.72	20231027	3.29	N	023810	500	50 억	29929	N	N	0	N	N
136	20240604	100323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8370	0	3	0.00	6524530	786	8.62	8410	8410	8260	10880	5860	8370	8300.93	0.30	58	8590	8480	8390	8280	8190	8435	8235	50	2510	500	5850	10	1	10000000	837	7.53	0.70	12	0.01	1112.00	12029.00	15360	20230731	-45.51	7770	20231027	7.72	10570	-20.81	20240320	8200	2.07	20240419	15360	-45.51	20230731	7770	7.72	20231027	3.29	N	023810	500	50 억	29929	N	N	0	N	N
137	20240604	090325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8410	40	2	0.48	8410	1	0.01	8410	8410	8410	10880	5860	8370	8410.00	0.30	0	8590	8480	8390	8280	8190	8435	8235	50	2510	500	5850	10	1	10000000	841	7.56	0.70	12	0.00	1112.00	12029.00	15360	20230731	-45.25	7770	20231027	8.24	10570	-20.44	20240320	8200	2.56	20240419	15360	-45.25	20230731	7770	8.24	20231027	3.29	N	023810	500	50 억	29929	N	N	0	N	N
138	20240603	160321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8370	0	3	0.00	75972980	9117	137.30	8500	8500	8300	10880	5860	8370	8333.11	0.29	1049	8510	8440	8350	8280	8190	8475	8315	50	2510	500	5850	10	1	10000000	837	7.53	0.70	12	0.09	1112.00	12029.00	15360	20230731	-45.51	7770	20231027	7.72	10570	-20.81	20240320	8200	2.07	20240419	15360	-45.51	20230731	7770	7.72	20231027	3.29	N	023810	500	50 억	28880	N	N	0	N	N
139	20240603	150322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8370	0	3	0.00	73208120	8786	132.32	8500	8500	8300	10880	5860	8370	8332.36	0.29	1110	8510	8440	8350	8280	8190	8475	8315	50	2510	500	5850	10	1	10000000	837	7.53	0.70	12	0.09	1112.00	12029.00	15360	20230731	-45.51	7770	20231027	7.72	10570	-20.81	20240320	8200	2.07	20240419	15360	-45.51	20230731	7770	7.72	20231027	3.29	N	023810	500	50 억	28880	N	N	0	N	N
140	20240603	140321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8370	0	3	0.00	66743900	8012	120.66	8500	8500	8300	10880	5860	8370	8330.49	0.29	1110	8510	8440	8350	8280	8190	8475	8315	50	2510	500	5850	10	1	10000000	837	7.53	0.70	12	0.08	1112.00	12029.00	15360	20230731	-45.51	7770	20231027	7.72	10570	-20.81	20240320	8200	2.07	20240419	15360	-45.51	20230731	7770	7.72	20231027	3.29	N	023810	500	50 억	28880	N	N	0	N	N
141	20240603	130321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8340	-30	5	-0.36	55949340	6721	101.22	8500	8500	8300	10880	5860	8370	8324.56	0.29	1110	8510	8440	8350	8280	8190	8475	8315	50	2510	500	5850	10	1	10000000	834	7.50	0.69	12	0.07	1112.00	12029.00	15360	20230731	-45.70	7770	20231027	7.34	10570	-21.10	20240320	8200	1.71	20240419	15360	-45.70	20230731	7770	7.34	20231027	3.29	N	023810	500	50 억	28880	N	N	0	N	N
142	20240603	120321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8370	0	3	0.00	50370300	6050	91.11	8500	8500	8300	10880	5860	8370	8325.67	0.29	1074	8510	8440	8350	8280	8190	8475	8315	50	2510	500	5850	10	1	10000000	837	7.53	0.70	12	0.06	1112.00	12029.00	15360	20230731	-45.51	7770	20231027	7.72	10570	-20.81	20240320	8200	2.07	20240419	15360	-45.51	20230731	7770	7.72	20231027	3.29	N	023810	500	50 억	28880	N	N	0	N	N
143	20240603	110319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8310	-60	5	-0.72	34299750	4119	62.03	8500	8500	8300	10880	5860	8370	8327.20	0.29	508	8510	8440	8350	8280	8190	8475	8315	50	2510	500	5850	10	1	10000000	831	7.47	0.69	12	0.04	1112.00	12029.00	15360	20230731	-45.90	7770	20231027	6.95	10570	-21.38	20240320	8200	1.34	20240419	15360	-45.90	20230731	7770	6.95	20231027	3.29	N	023810	500	50 억	28880	N	N	0	N	N
144	20240603	100318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8370	0	3	0.00	19663920	2362	35.57	8500	8500	8300	10880	5860	8370	8325.11	0.29	135	8510	8440	8350	8280	8190	8475	8315	50	2510	500	5850	10	1	10000000	837	7.53	0.70	12	0.02	1112.00	12029.00	15360	20230731	-45.51	7770	20231027	7.72	10570	-20.81	20240320	8200	2.07	20240419	15360	-45.51	20230731	7770	7.72	20231027	3.29	N	023810	500	50 억	28880	N	N	0	N	N
145	20240603	090318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	8500	130	2	1.55	492660	58	0.87	8500	8500	8340	10880	5860	8370	8494.14	0.29	-8	8510	8440	8350	8280	8190	8475	8315	50	2510	500	5850	10	1	10000000	850	7.64	0.71	12	0.00	1112.00	12029.00	15360	20230731	-44.66	7770	20231027	9.40	10570	-19.58	20240320	8200	3.66	20240419	15360	-44.66	20230731	7770	9.40	20231027	3.29	N	023810	500	50 억	28880	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History