KissMeData/010100/price/prices-20240601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

62 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	160254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5270	-190	5	-3.48	3498583490	656462	21.86	5460	5490	5180	7090	3830	5460	5329.41	4.32	-60973	5970	5715	5305	5050	4640	5842	5177	305	1630	1000	3820	10	1	30450420	1605	3.40	0.49	12	2.16	1549.00	10710.00	9580	20231226	-44.99	3400	20230623	55.00	9360	-43.70	20240102	4500	17.11	20240614	9580	-44.99	20231226	3500	50.57	20230629	3.86	N	010100	1000	304 억	1315516	N	N	33	N	N
3	20240628	150254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5230	-230	5	-4.21	3256257760	610201	20.32	5460	5490	5180	7090	3830	5460	5336.11	4.32	-49940	5970	5715	5305	5050	4640	5842	5177	305	1630	1000	3820	10	1	30450420	1593	3.38	0.49	12	2.00	1549.00	10710.00	9580	20231226	-45.41	3400	20230623	53.82	9360	-44.12	20240102	4500	16.22	20240614	9580	-45.41	20231226	3500	49.43	20230629	3.86	N	010100	1000	304 억	1315516	N	N	38	N	N
4	20240628	140253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5260	-200	5	-3.66	2787554210	520485	17.33	5460	5490	5250	7090	3830	5460	5355.43	4.32	-12998	5970	5715	5305	5050	4640	5842	5177	305	1630	1000	3820	10	1	30450420	1602	3.40	0.49	12	1.71	1549.00	10710.00	9580	20231226	-45.09	3400	20230623	54.71	9360	-43.80	20240102	4500	16.89	20240614	9580	-45.09	20231226	3500	50.29	20230629	3.86	N	010100	1000	304 억	1315516	N	N	38	N	N
5	20240628	130253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5350	-110	5	-2.01	2504378110	466910	15.55	5460	5490	5250	7090	3830	5460	5363.46	4.32	1780	5970	5715	5305	5050	4640	5842	5177	305	1630	1000	3820	10	1	30450420	1629	3.45	0.50	12	1.53	1549.00	10710.00	9580	20231226	-44.15	3400	20230623	57.35	9360	-42.84	20240102	4500	18.89	20240614	9580	-44.15	20231226	3500	52.86	20230629	3.86	N	010100	1000	304 억	1315516	N	N	38	N	N
6	20240628	120253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5260	-200	5	-3.66	2276452440	424004	14.12	5460	5490	5250	7090	3830	5460	5368.66	4.32	6129	5970	5715	5305	5050	4640	5842	5177	305	1630	1000	3820	10	1	30450420	1602	3.40	0.49	12	1.39	1549.00	10710.00	9580	20231226	-45.09	3400	20230623	54.71	9360	-43.80	20240102	4500	16.89	20240614	9580	-45.09	20231226	3500	50.29	20230629	3.86	N	010100	1000	304 억	1315516	N	N	38	N	N
7	20240628	110251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5340	-120	5	-2.20	1892493340	351400	11.70	5460	5490	5300	7090	3830	5460	5385.31	4.32	7307	5970	5715	5305	5050	4640	5842	5177	305	1630	1000	3820	10	1	30450420	1626	3.45	0.50	12	1.15	1549.00	10710.00	9580	20231226	-44.26	3400	20230623	57.06	9360	-42.95	20240102	4500	18.67	20240614	9580	-44.26	20231226	3500	52.57	20230629	3.86	N	010100	1000	304 억	1315516	N	N	38	N	N
8	20240628	100249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5400	-60	5	-1.10	1443372800	267283	8.90	5460	5490	5320	7090	3830	5460	5399.87	4.32	16860	5970	5715	5305	5050	4640	5842	5177	305	1630	1000	3820	10	1	30450420	1644	3.49	0.50	12	0.88	1549.00	10710.00	9580	20231226	-43.63	3400	20230623	58.82	9360	-42.31	20240102	4500	20.00	20240614	9580	-43.63	20231226	3500	54.29	20230629	3.86	N	010100	1000	304 억	1315516	N	N	38	N	N
9	20240628	090249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5400	-60	5	-1.10	341168290	62955	2.10	5460	5460	5360	7090	3830	5460	5418.38	4.32	2924	5970	5715	5305	5050	4640	5842	5177	305	1630	1000	3820	10	1	30450420	1644	3.49	0.50	12	0.21	1549.00	10710.00	9580	20231226	-43.63	3400	20230623	58.82	9360	-42.31	20240102	4500	20.00	20240614	9580	-43.63	20231226	3500	54.29	20230629	3.86	N	010100	1000	304 억	1315516	N	N	38	N	N
10	20240627	160244	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5460	525	2	10.64	15843251720	2980443	1451.35	4900	5560	4895	6410	3455	4935	5314.99	4.07	90424	5061	4997	4881	4817	4701	5030	4850	305	1475	1000	3450	10	1	30450420	1663	3.52	0.51	12	9.79	1549.00	10710.00	9580	20231226	-43.01	3400	20230623	60.59	9360	-41.67	20240102	4500	21.33	20240614	9580	-43.01	20231226	3500	56.00	20230629	3.84	N	010100	1000	304 억	1240715	N	N	38	N	N
11	20240627	150250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5350	415	2	8.41	14042451880	2648824	1289.87	4900	5560	4895	6410	3455	4935	5301.39	4.07	100974	5061	4997	4881	4817	4701	5030	4850	305	1475	1000	3450	10	1	30450420	1629	3.45	0.50	12	8.70	1549.00	10710.00	9580	20231226	-44.15	3400	20230623	57.35	9360	-42.84	20240102	4500	18.89	20240614	9580	-44.15	20231226	3500	52.86	20230629	3.84	N	010100	1000	304 억	1240715	N	N	79	N	N
12	20240627	140248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5340	405	2	8.21	11365676740	2149285	1046.61	4900	5560	4895	6410	3455	4935	5288.12	4.07	29033	5061	4997	4881	4817	4701	5030	4850	305	1475	1000	3450	10	1	30450420	1626	3.45	0.50	12	7.06	1549.00	10710.00	9580	20231226	-44.26	3400	20230623	57.06	9360	-42.95	20240102	4500	18.67	20240614	9580	-44.26	20231226	3500	52.57	20230629	3.84	N	010100	1000	304 억	1240715	N	N	79	N	N
13	20240627	130248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	105	2	2.13	1422881320	283206	137.91	4900	5110	4895	6410	3455	4935	5024.19	4.07	22169	5061	4997	4881	4817	4701	5030	4850	305	1475	1000	3450	10	1	30450420	1535	3.25	0.47	12	0.93	1549.00	10710.00	9580	20231226	-47.39	3400	20230623	48.24	9360	-46.15	20240102	4500	12.00	20240614	9580	-47.39	20231226	3500	44.00	20230629	3.84	N	010100	1000	304 억	1240715	N	N	79	N	N
14	20240627	120250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	165	2	3.34	1208972585	241007	117.36	4900	5100	4895	6410	3455	4935	5016.34	4.07	36916	5061	4997	4881	4817	4701	5030	4850	305	1475	1000	3450	10	1	30450420	1553	3.29	0.48	12	0.79	1549.00	10710.00	9580	20231226	-46.76	3400	20230623	50.00	9360	-45.51	20240102	4500	13.33	20240614	9580	-46.76	20231226	3500	45.71	20230629	3.84	N	010100	1000	304 억	1240715	N	N	79	N	N
15	20240627	110250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4955	20	2	0.41	395679445	80069	38.99	4900	5030	4895	6410	3455	4935	4941.73	4.07	-8304	5061	4997	4881	4817	4701	5030	4850	305	1475	1000	3450	5	1	30450420	1509	3.20	0.46	12	0.26	1549.00	10710.00	9580	20231226	-48.28	3400	20230623	45.74	9360	-47.06	20240102	4500	10.11	20240614	9580	-48.28	20231226	3500	41.57	20230629	3.84	N	010100	1000	304 억	1240715	N	N	79	N	N
16	20240627	100248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4980	45	2	0.91	316286955	64085	31.21	4900	5030	4895	6410	3455	4935	4935.43	4.07	-7434	5061	4997	4881	4817	4701	5030	4850	305	1475	1000	3450	5	1	30450420	1516	3.21	0.46	12	0.21	1549.00	10710.00	9580	20231226	-48.02	3400	20230623	46.47	9360	-46.79	20240102	4500	10.67	20240614	9580	-48.02	20231226	3500	42.29	20230629	3.84	N	010100	1000	304 억	1240715	N	N	79	N	N
17	20240627	090248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4940	5	2	0.10	3536785	720	0.35	4900	4940	4900	6410	3455	4935	4912.11	4.07	-217	5061	4997	4881	4817	4701	5030	4850	305	1475	1000	3450	5	1	30450420	1504	3.19	0.46	12	0.00	1549.00	10710.00	9580	20231226	-48.43	3400	20230623	45.29	9360	-47.22	20240102	4500	9.78	20240614	9580	-48.43	20231226	3500	41.14	20230629	3.84	N	010100	1000	304 억	1240715	N	N	79	N	N
18	20240626	160248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4935	95	2	1.96	999436480	205027	61.10	4825	4945	4765	6290	3390	4840	4874.63	4.10	44716	5193	5016	4788	4611	4383	5105	4700	305	1450	1000	3380	5	1	30450420	1503	3.19	0.46	12	0.67	1549.00	10710.00	9580	20231226	-48.49	3400	20230623	45.15	9360	-47.28	20240102	4500	9.67	20240614	9580	-48.49	20231226	3400	45.15	20230626	3.81	N	010100	1000	304 억	1247238	N	N	79	N	N
19	20240626	150249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4925	85	2	1.76	915791305	188067	56.05	4825	4945	4765	6290	3390	4840	4869.49	4.10	41089	5193	5016	4788	4611	4383	5105	4700	305	1450	1000	3380	5	1	30450420	1500	3.18	0.46	12	0.62	1549.00	10710.00	9580	20231226	-48.59	3400	20230623	44.85	9360	-47.38	20240102	4500	9.44	20240614	9580	-48.59	20231226	3400	44.85	20230626	3.81	N	010100	1000	304 억	1247238	N	N	313	N	N
20	20240626	140248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4930	90	2	1.86	736128750	151650	45.20	4825	4945	4765	6290	3390	4840	4854.13	4.10	30063	5193	5016	4788	4611	4383	5105	4700	305	1450	1000	3380	5	1	30450420	1501	3.18	0.46	12	0.50	1549.00	10710.00	9580	20231226	-48.54	3400	20230623	45.00	9360	-47.33	20240102	4500	9.56	20240614	9580	-48.54	20231226	3400	45.00	20230626	3.81	N	010100	1000	304 억	1247238	N	N	313	N	N
21	20240626	130250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4785	-55	5	-1.14	488305890	101104	30.13	4825	4905	4765	6290	3390	4840	4829.74	4.10	2649	5193	5016	4788	4611	4383	5105	4700	305	1450	1000	3380	5	1	30450420	1457	3.09	0.45	12	0.33	1549.00	10710.00	9580	20231226	-50.05	3400	20230623	40.74	9360	-48.88	20240102	4500	6.33	20240614	9580	-50.05	20231226	3400	40.74	20230626	3.81	N	010100	1000	304 억	1247238	N	N	313	N	N
22	20240626	120248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4790	-50	5	-1.03	430825800	89107	26.56	4825	4905	4765	6290	3390	4840	4834.93	4.10	-4337	5193	5016	4788	4611	4383	5105	4700	305	1450	1000	3380	5	1	30450420	1459	3.09	0.45	12	0.29	1549.00	10710.00	9580	20231226	-50.00	3400	20230623	40.88	9360	-48.82	20240102	4500	6.44	20240614	9580	-50.00	20231226	3400	40.88	20230626	3.81	N	010100	1000	304 억	1247238	N	N	313	N	N
23	20240626	110249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4810	-30	5	-0.62	382842435	79186	23.60	4825	4905	4765	6290	3390	4840	4834.72	4.10	-4027	5193	5016	4788	4611	4383	5105	4700	305	1450	1000	3380	5	1	30450420	1465	3.11	0.45	12	0.26	1549.00	10710.00	9580	20231226	-49.79	3400	20230623	41.47	9360	-48.61	20240102	4500	6.89	20240614	9580	-49.79	20231226	3400	41.47	20230626	3.81	N	010100	1000	304 억	1247238	N	N	313	N	N
24	20240626	100248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4830	-10	5	-0.21	218610425	45429	13.54	4825	4870	4765	6290	3390	4840	4812.13	4.10	10465	5193	5016	4788	4611	4383	5105	4700	305	1450	1000	3380	5	1	30450420	1471	3.12	0.45	12	0.15	1549.00	10710.00	9580	20231226	-49.58	3400	20230623	42.06	9360	-48.40	20240102	4500	7.33	20240614	9580	-49.58	20231226	3400	42.06	20230626	3.81	N	010100	1000	304 억	1247238	N	N	313	N	N
25	20240626	090248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4830	-10	5	-0.21	26996660	5612	1.67	4825	4830	4780	6290	3390	4840	4810.52	4.10	1598	5193	5016	4788	4611	4383	5105	4700	305	1450	1000	3380	5	1	30450420	1471	3.12	0.45	12	0.02	1549.00	10710.00	9580	20231226	-49.58	3400	20230623	42.06	9360	-48.40	20240102	4500	7.33	20240614	9580	-49.58	20231226	3400	42.06	20230626	3.81	N	010100	1000	304 억	1247238	N	N	313	N	N
26	20240625	160247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4840	270	2	5.91	1605297300	333698	170.73	4570	4965	4560	5940	3200	4570	4810.58	3.87	66529	4703	4636	4588	4521	4473	4612	4497	305	1370	1000	3190	5	1	30450420	1474	3.12	0.45	12	1.10	1549.00	10710.00	9580	20231226	-49.48	3400	20230623	42.35	9360	-48.29	20240102	4500	7.56	20240614	9580	-49.48	20231226	3400	42.35	20230626	3.74	N	010100	1000	304 억	1179746	N	N	313	N	N
27	20240625	150248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4835	265	2	5.80	1566131360	325601	166.59	4570	4965	4560	5940	3200	4570	4809.97	3.87	64266	4703	4636	4588	4521	4473	4612	4497	305	1370	1000	3190	5	1	30450420	1472	3.12	0.45	12	1.07	1549.00	10710.00	9580	20231226	-49.53	3400	20230623	42.21	9360	-48.34	20240102	4500	7.44	20240614	9580	-49.53	20231226	3400	42.21	20230626	3.74	N	010100	1000	304 억	1179746	N	N	4	N	N
28	20240625	140248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4850	280	2	6.13	1477266025	307247	157.20	4570	4965	4560	5940	3200	4570	4808.07	3.87	52760	4703	4636	4588	4521	4473	4612	4497	305	1370	1000	3190	5	1	30450420	1477	3.13	0.45	12	1.01	1549.00	10710.00	9580	20231226	-49.37	3400	20230623	42.65	9360	-48.18	20240102	4500	7.78	20240614	9580	-49.37	20231226	3400	42.65	20230626	3.74	N	010100	1000	304 억	1179746	N	N	4	N	N
29	20240625	130248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4775	205	2	4.49	1301140245	270937	138.62	4570	4965	4560	5940	3200	4570	4802.37	3.87	34608	4703	4636	4588	4521	4473	4612	4497	305	1370	1000	3190	5	1	30450420	1454	3.08	0.45	12	0.89	1549.00	10710.00	9580	20231226	-50.16	3400	20230623	40.44	9360	-48.99	20240102	4500	6.11	20240614	9580	-50.16	20231226	3400	40.44	20230626	3.74	N	010100	1000	304 억	1179746	N	N	4	N	N
30	20240625	120249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4820	250	2	5.47	1214522280	252863	129.37	4570	4965	4560	5940	3200	4570	4803.08	3.87	31427	4703	4636	4588	4521	4473	4612	4497	305	1370	1000	3190	5	1	30450420	1468	3.11	0.45	12	0.83	1549.00	10710.00	9580	20231226	-49.69	3400	20230623	41.76	9360	-48.50	20240102	4500	7.11	20240614	9580	-49.69	20231226	3400	41.76	20230626	3.74	N	010100	1000	304 억	1179746	N	N	4	N	N
31	20240625	110251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4750	180	2	3.94	618646905	130649	66.84	4570	4840	4560	5940	3200	4570	4735.18	3.87	-10503	4703	4636	4588	4521	4473	4612	4497	305	1370	1000	3190	5	1	30450420	1446	3.07	0.44	12	0.43	1549.00	10710.00	9580	20231226	-50.42	3400	20230623	39.71	9360	-49.25	20240102	4500	5.56	20240614	9580	-50.42	20231226	3400	39.71	20230626	3.74	N	010100	1000	304 억	1179746	N	N	4	N	N
32	20240625	100248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4620	50	2	1.09	59551095	12852	6.58	4570	4680	4560	5940	3200	4570	4633.61	3.87	2024	4703	4636	4588	4521	4473	4612	4497	305	1370	1000	3190	5	1	30450420	1407	2.98	0.43	12	0.04	1549.00	10710.00	9580	20231226	-51.77	3400	20230623	35.88	9360	-50.64	20240102	4500	2.67	20240614	9580	-51.77	20231226	3400	35.88	20230626	3.74	N	010100	1000	304 억	1179746	N	N	4	N	N
33	20240625	090248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4570	0	3	0.00	2246405	492	0.25	4570	4570	4560	5940	3200	4570	4565.86	3.87	-5	4703	4636	4588	4521	4473	4612	4497	305	1370	1000	3190	5	1	30450420	1392	2.95	0.43	12	0.00	1549.00	10710.00	9580	20231226	-52.30	3400	20230623	34.41	9360	-51.18	20240102	4500	1.56	20240614	9580	-52.30	20231226	3400	34.41	20230626	3.74	N	010100	1000	304 억	1179746	N	N	4	N	N
34	20240624	160247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4570	-85	5	-1.83	887907840	194440	78.86	4655	4655	4540	6050	3260	4655	4566.49	4.00	-38572	4915	4785	4720	4590	4525	4752	4557	305	1395	1000	3250	5	1	30450420	1392	2.95	0.43	12	0.64	1549.00	10710.00	9580	20231226	-52.30	3400	20230616	34.41	9360	-51.18	20240102	4500	1.56	20240614	9580	-52.30	20231226	3400	34.41	20230626	3.80	N	010100	1000	304 억	1217728	N	N	4	N	N
35	20240624	150247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4570	-85	5	-1.83	838352105	183582	74.45	4655	4655	4540	6050	3260	4655	4566.64	4.00	-39572	4915	4785	4720	4590	4525	4752	4557	305	1395	1000	3250	5	1	30450420	1392	2.95	0.43	12	0.60	1549.00	10710.00	9580	20231226	-52.30	3400	20230616	34.41	9360	-51.18	20240102	4500	1.56	20240614	9580	-52.30	20231226	3400	34.41	20230626	3.80	N	010100	1000	304 억	1217728	N	N	192	N	N
36	20240624	140247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4550	-105	5	-2.26	748717735	163933	66.49	4655	4655	4540	6050	3260	4655	4567.22	4.00	-37543	4915	4785	4720	4590	4525	4752	4557	305	1395	1000	3250	5	1	30450420	1385	2.94	0.42	12	0.54	1549.00	10710.00	9580	20231226	-52.51	3400	20230616	33.82	9360	-51.39	20240102	4500	1.11	20240614	9580	-52.51	20231226	3400	33.82	20230626	3.80	N	010100	1000	304 억	1217728	N	N	192	N	N
37	20240624	130247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4590	-65	5	-1.40	693835010	151870	61.59	4655	4655	4540	6050	3260	4655	4568.61	4.00	-39422	4915	4785	4720	4590	4525	4752	4557	305	1395	1000	3250	5	1	30450420	1398	2.96	0.43	12	0.50	1549.00	10710.00	9580	20231226	-52.09	3400	20230616	35.00	9360	-50.96	20240102	4500	2.00	20240614	9580	-52.09	20231226	3400	35.00	20230626	3.80	N	010100	1000	304 억	1217728	N	N	192	N	N
38	20240624	120248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4550	-105	5	-2.26	633204745	138575	56.20	4655	4655	4540	6050	3260	4655	4569.40	4.00	-41890	4915	4785	4720	4590	4525	4752	4557	305	1395	1000	3250	5	1	30450420	1385	2.94	0.42	12	0.46	1549.00	10710.00	9580	20231226	-52.51	3400	20230616	33.82	9360	-51.39	20240102	4500	1.11	20240614	9580	-52.51	20231226	3400	33.82	20230626	3.80	N	010100	1000	304 억	1217728	N	N	192	N	N
39	20240624	110248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4570	-85	5	-1.83	452090675	98863	40.10	4655	4655	4540	6050	3260	4655	4572.90	4.00	-32419	4915	4785	4720	4590	4525	4752	4557	305	1395	1000	3250	5	1	30450420	1392	2.95	0.43	12	0.32	1549.00	10710.00	9580	20231226	-52.30	3400	20230616	34.41	9360	-51.18	20240102	4500	1.56	20240614	9580	-52.30	20231226	3400	34.41	20230626	3.80	N	010100	1000	304 억	1217728	N	N	192	N	N
40	20240624	100248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4590	-65	5	-1.40	151181820	32915	13.35	4655	4655	4545	6050	3260	4655	4593.10	4.00	-3704	4915	4785	4720	4590	4525	4752	4557	305	1395	1000	3250	5	1	30450420	1398	2.96	0.43	12	0.11	1549.00	10710.00	9580	20231226	-52.09	3400	20230616	35.00	9360	-50.96	20240102	4500	2.00	20240614	9580	-52.09	20231226	3400	35.00	20230626	3.80	N	010100	1000	304 억	1217728	N	N	192	N	N
41	20240624	090248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4615	-40	5	-0.86	6743695	1457	0.59	4655	4655	4600	6050	3260	4655	4628.46	4.00	-112	4915	4785	4720	4590	4525	4752	4557	305	1395	1000	3250	5	1	30450420	1405	2.98	0.43	12	0.00	1549.00	10710.00	9580	20231226	-51.83	3400	20230616	35.74	9360	-50.69	20240102	4500	2.56	20240614	9580	-51.83	20231226	3400	35.74	20230626	3.80	N	010100	1000	304 억	1217728	N	N	192	N	N
42	20240621	160241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4655	-195	5	-4.02	1153607525	245463	122.47	4830	4850	4655	6300	3395	4850	4699.95	4.21	-62444	5106	4977	4901	4772	4696	4940	4735	305	1450	1000	3390	5	1	30450420	1417	3.01	0.43	12	0.81	1549.00	10710.00	9580	20231226	-51.41	3335	20230615	39.58	9360	-50.27	20240102	4500	3.44	20240614	9580	-51.41	20231226	3400	36.91	20230623	3.67	N	010100	1000	304 억	1282637	N	N	192	N	N
43	20240621	150241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4675	-175	5	-3.61	997807550	212073	105.81	4830	4850	4655	6300	3395	4850	4705.02	4.21	-55311	5106	4977	4901	4772	4696	4940	4735	305	1450	1000	3390	5	1	30450420	1424	3.02	0.44	12	0.70	1549.00	10710.00	9580	20231226	-51.20	3335	20230615	40.18	9360	-50.05	20240102	4500	3.89	20240614	9580	-51.20	20231226	3400	37.50	20230623	3.67	N	010100	1000	304 억	1282637	N	N	228	N	N
44	20240621	140241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4685	-165	5	-3.40	931007125	197773	98.68	4830	4850	4655	6300	3395	4850	4707.45	4.21	-53858	5106	4977	4901	4772	4696	4940	4735	305	1450	1000	3390	5	1	30450420	1427	3.02	0.44	12	0.65	1549.00	10710.00	9580	20231226	-51.10	3335	20230615	40.48	9360	-49.95	20240102	4500	4.11	20240614	9580	-51.10	20231226	3400	37.79	20230623	3.67	N	010100	1000	304 억	1282637	N	N	228	N	N
45	20240621	130241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4685	-165	5	-3.40	893916730	189864	94.73	4830	4850	4655	6300	3395	4850	4708.19	4.21	-51360	5106	4977	4901	4772	4696	4940	4735	305	1450	1000	3390	5	1	30450420	1427	3.02	0.44	12	0.62	1549.00	10710.00	9580	20231226	-51.10	3335	20230615	40.48	9360	-49.95	20240102	4500	4.11	20240614	9580	-51.10	20231226	3400	37.79	20230623	3.67	N	010100	1000	304 억	1282637	N	N	228	N	N
46	20240621	120243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4675	-175	5	-3.61	859852045	182594	91.10	4830	4850	4655	6300	3395	4850	4709.09	4.21	-49690	5106	4977	4901	4772	4696	4940	4735	305	1450	1000	3390	5	1	30450420	1424	3.02	0.44	12	0.60	1549.00	10710.00	9580	20231226	-51.20	3335	20230615	40.18	9360	-50.05	20240102	4500	3.89	20240614	9580	-51.20	20231226	3400	37.50	20230623	3.67	N	010100	1000	304 억	1282637	N	N	228	N	N
47	20240621	110242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4675	-175	5	-3.61	681147510	144299	72.00	4830	4850	4670	6300	3395	4850	4720.39	4.21	-30063	5106	4977	4901	4772	4696	4940	4735	305	1450	1000	3390	5	1	30450420	1424	3.02	0.44	12	0.47	1549.00	10710.00	9580	20231226	-51.20	3335	20230615	40.18	9360	-50.05	20240102	4500	3.89	20240614	9580	-51.20	20231226	3400	37.50	20230623	3.67	N	010100	1000	304 억	1282637	N	N	228	N	N
48	20240621	100240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4720	-130	5	-2.68	470001785	99259	49.52	4830	4850	4680	6300	3395	4850	4735.10	4.21	-11712	5106	4977	4901	4772	4696	4940	4735	305	1450	1000	3390	5	1	30450420	1437	3.05	0.44	12	0.33	1549.00	10710.00	9580	20231226	-50.73	3335	20230615	41.53	9360	-49.57	20240102	4500	4.89	20240614	9580	-50.73	20231226	3400	38.82	20230623	3.67	N	010100	1000	304 억	1282637	N	N	228	N	N
49	20240621	090242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4810	-40	5	-0.82	12240875	2535	1.26	4830	4850	4810	6300	3395	4850	4828.75	4.21	-289	5106	4977	4901	4772	4696	4940	4735	305	1450	1000	3390	5	1	30450420	1465	3.11	0.45	12	0.01	1549.00	10710.00	9580	20231226	-49.79	3335	20230615	44.23	9360	-48.61	20240102	4500	6.89	20240614	9580	-49.79	20231226	3400	41.47	20230623	3.67	N	010100	1000	304 억	1282637	N	N	228	N	N
50	20240620	160241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4850	-150	5	-3.00	973046740	199396	52.87	5000	5030	4825	6500	3500	5000	4879.88	4.42	-65302	5220	5110	4980	4870	4740	5045	4805	305	1500	1000	3500	5	1	30450420	1477	3.13	0.45	12	0.65	1549.00	10710.00	9580	20231226	-49.37	3335	20230615	45.43	9360	-48.18	20240102	4500	7.78	20240614	9580	-49.37	20231226	3400	42.65	20230623	3.82	N	010100	1000	304 억	1346591	N	N	228	N	N
51	20240620	150241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4850	-150	5	-3.00	901632695	184659	48.97	5000	5030	4825	6500	3500	5000	4882.55	4.42	-61861	5220	5110	4980	4870	4740	5045	4805	305	1500	1000	3500	5	1	30450420	1477	3.13	0.45	12	0.61	1549.00	10710.00	9580	20231226	-49.37	3335	20230615	45.43	9360	-48.18	20240102	4500	7.78	20240614	9580	-49.37	20231226	3400	42.65	20230623	3.82	N	010100	1000	304 억	1346591	N	N	135	N	N
52	20240620	140241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4855	-145	5	-2.90	779526420	159434	42.28	5000	5030	4825	6500	3500	5000	4889.18	4.42	-61123	5220	5110	4980	4870	4740	5045	4805	305	1500	1000	3500	5	1	30450420	1478	3.13	0.45	12	0.52	1549.00	10710.00	9580	20231226	-49.32	3335	20230615	45.58	9360	-48.13	20240102	4500	7.89	20240614	9580	-49.32	20231226	3400	42.79	20230623	3.82	N	010100	1000	304 억	1346591	N	N	135	N	N
53	20240620	130241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4885	-115	5	-2.30	669108820	136774	36.27	5000	5030	4825	6500	3500	5000	4891.90	4.42	-51737	5220	5110	4980	4870	4740	5045	4805	305	1500	1000	3500	5	1	30450420	1488	3.15	0.46	12	0.45	1549.00	10710.00	9580	20231226	-49.01	3335	20230615	46.48	9360	-47.81	20240102	4500	8.56	20240614	9580	-49.01	20231226	3400	43.68	20230623	3.82	N	010100	1000	304 억	1346591	N	N	135	N	N
54	20240620	120241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4840	-160	5	-3.20	569259630	116294	30.84	5000	5030	4825	6500	3500	5000	4894.80	4.42	-40176	5220	5110	4980	4870	4740	5045	4805	305	1500	1000	3500	5	1	30450420	1474	3.12	0.45	12	0.38	1549.00	10710.00	9580	20231226	-49.48	3335	20230615	45.13	9360	-48.29	20240102	4500	7.56	20240614	9580	-49.48	20231226	3400	42.35	20230623	3.82	N	010100	1000	304 억	1346591	N	N	135	N	N
55	20240620	110242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4870	-130	5	-2.60	406982045	82867	21.97	5000	5030	4865	6500	3500	5000	4911.03	4.42	-14841	5220	5110	4980	4870	4740	5045	4805	305	1500	1000	3500	5	1	30450420	1483	3.14	0.45	12	0.27	1549.00	10710.00	9580	20231226	-49.16	3335	20230615	46.03	9360	-47.97	20240102	4500	8.22	20240614	9580	-49.16	20231226	3400	43.24	20230623	3.82	N	010100	1000	304 억	1346591	N	N	135	N	N
56	20240620	100242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4900	-100	5	-2.00	318699880	64825	17.19	5000	5030	4870	6500	3500	5000	4916.02	4.42	-6508	5220	5110	4980	4870	4740	5045	4805	305	1500	1000	3500	5	1	30450420	1492	3.16	0.46	12	0.21	1549.00	10710.00	9580	20231226	-48.85	3335	20230615	46.93	9360	-47.65	20240102	4500	8.89	20240614	9580	-48.85	20231226	3400	44.12	20230623	3.82	N	010100	1000	304 억	1346591	N	N	135	N	N
57	20240620	090242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5000	0	3	0.00	29881515	5980	1.59	5000	5030	4965	6500	3500	5000	4996.79	4.42	-4299	5220	5110	4980	4870	4740	5045	4805	305	1500	1000	3500	10	1	30450420	1523	3.23	0.47	12	0.02	1549.00	10710.00	9580	20231226	-47.81	3335	20230615	49.93	9360	-46.58	20240102	4500	11.11	20240614	9580	-47.81	20231226	3400	47.06	20230623	3.82	N	010100	1000	304 억	1346591	N	N	135	N	N
58	20240619	160240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5000	-40	5	-0.79	1875088810	376400	56.30	5090	5090	4850	6550	3530	5040	4981.54	4.89	-141961	5300	5170	4940	4810	4580	5235	4875	305	1510	1000	3520	10	1	30450420	1523	3.23	0.47	12	1.24	1549.00	10710.00	9580	20231226	-47.81	3335	20230615	49.93	9360	-46.58	20240102	4500	11.11	20240614	9580	-47.81	20231226	3400	47.06	20230623	3.75	N	010100	1000	304 억	1488110	N	N	135	N	N
59	20240619	150239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-20	5	-0.40	1777467220	356876	53.38	5090	5090	4850	6550	3530	5040	4980.63	4.89	-135676	5300	5170	4940	4810	4580	5235	4875	305	1510	1000	3520	10	1	30450420	1529	3.24	0.47	12	1.17	1549.00	10710.00	9580	20231226	-47.60	3335	20230615	50.52	9360	-46.37	20240102	4500	11.56	20240614	9580	-47.60	20231226	3400	47.65	20230623	3.75	N	010100	1000	304 억	1488110	N	N	40	N	N
60	20240619	140242	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4985	-55	5	-1.09	1572612080	315791	47.23	5090	5090	4850	6550	3530	5040	4979.91	4.89	-111547	5300	5170	4940	4810	4580	5235	4875	305	1510	1000	3520	5	1	30450420	1518	3.22	0.47	12	1.04	1549.00	10710.00	9580	20231226	-47.96	3335	20230615	49.48	9360	-46.74	20240102	4500	10.78	20240614	9580	-47.96	20231226	3400	46.62	20230623	3.75	N	010100	1000	304 억	1488110	N	N	40	N	N
61	20240619	130239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4870	-170	5	-3.37	1358690490	272395	40.74	5090	5090	4850	6550	3530	5040	4987.94	4.89	-102904	5300	5170	4940	4810	4580	5235	4875	305	1510	1000	3520	5	1	30450420	1483	3.14	0.45	12	0.89	1549.00	10710.00	9580	20231226	-49.16	3335	20230615	46.03	9360	-47.97	20240102	4500	8.22	20240614	9580	-49.16	20231226	3400	43.24	20230623	3.75	N	010100	1000	304 억	1488110	N	N	40	N	N
62	20240619	120239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4945	-95	5	-1.88	1198545530	239628	35.84	5090	5090	4940	6550	3530	5040	5001.69	4.89	-94080	5300	5170	4940	4810	4580	5235	4875	305	1510	1000	3520	5	1	30450420	1506	3.19	0.46	12	0.79	1549.00	10710.00	9580	20231226	-48.38	3335	20230615	48.28	9360	-47.17	20240102	4500	9.89	20240614	9580	-48.38	20231226	3400	45.44	20230623	3.75	N	010100	1000	304 억	1488110	N	N	40	N	N
63	20240619	110241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4960	-80	5	-1.59	1022635905	204079	30.52	5090	5090	4955	6550	3530	5040	5010.98	4.89	-77072	5300	5170	4940	4810	4580	5235	4875	305	1510	1000	3520	5	1	30450420	1510	3.20	0.46	12	0.67	1549.00	10710.00	9580	20231226	-48.23	3335	20230615	48.73	9360	-47.01	20240102	4500	10.22	20240614	9580	-48.23	20231226	3400	45.88	20230623	3.75	N	010100	1000	304 억	1488110	N	N	40	N	N
64	20240619	100241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4980	-60	5	-1.19	793053795	158003	23.63	5090	5090	4970	6550	3530	5040	5019.23	4.89	-57063	5300	5170	4940	4810	4580	5235	4875	305	1510	1000	3520	5	1	30450420	1516	3.21	0.46	12	0.52	1549.00	10710.00	9580	20231226	-48.02	3335	20230615	49.33	9360	-46.79	20240102	4500	10.67	20240614	9580	-48.02	20231226	3400	46.47	20230623	3.75	N	010100	1000	304 억	1488110	N	N	40	N	N
65	20240619	090245	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	20	2	0.40	170316430	33640	5.03	5090	5090	5000	6550	3530	5040	5062.91	4.89	-21701	5300	5170	4940	4810	4580	5235	4875	305	1510	1000	3520	10	1	30450420	1541	3.27	0.47	12	0.11	1549.00	10710.00	9580	20231226	-47.18	3335	20230615	51.72	9360	-45.94	20240102	4500	12.44	20240614	9580	-47.18	20231226	3400	48.82	20230623	3.75	N	010100	1000	304 억	1488110	N	N	40	N	N
66	20240618	160239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	260	2	5.44	3258694330	657804	119.51	4835	5070	4710	6210	3350	4780	4953.71	4.90	-15586	5033	4906	4708	4581	4383	4970	4645	305	1430	1000	3340	10	1	30450420	1535	3.25	0.47	12	2.16	1549.00	10710.00	9580	20231226	-47.39	3335	20230615	51.12	9360	-46.15	20240102	4500	12.00	20240614	9580	-47.39	20231226	3400	48.24	20230623	3.65	N	010100	1000	304 억	1492465	N	N	40	N	N
67	20240618	150237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	290	2	6.07	3051962670	616792	112.06	4835	5070	4710	6210	3350	4780	4948.12	4.90	-12811	5033	4906	4708	4581	4383	4970	4645	305	1430	1000	3340	10	1	30450420	1544	3.27	0.47	12	2.03	1549.00	10710.00	9580	20231226	-47.08	3335	20230615	52.02	9360	-45.83	20240102	4500	12.67	20240614	9580	-47.08	20231226	3400	49.12	20230623	3.65	N	010100	1000	304 억	1492465	N	N	22	N	N
68	20240618	140238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	240	2	5.02	2468914790	501237	91.07	4835	5060	4710	6210	3350	4780	4925.64	4.90	21296	5033	4906	4708	4581	4383	4970	4645	305	1430	1000	3340	10	1	30450420	1529	3.24	0.47	12	1.65	1549.00	10710.00	9580	20231226	-47.60	3335	20230615	50.52	9360	-46.37	20240102	4500	11.56	20240614	9580	-47.60	20231226	3400	47.65	20230623	3.65	N	010100	1000	304 억	1492465	N	N	22	N	N
69	20240618	130240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4990	210	2	4.39	1788159905	365695	66.44	4835	5020	4710	6210	3350	4780	4889.76	4.90	15052	5033	4906	4708	4581	4383	4970	4645	305	1430	1000	3340	5	1	30450420	1519	3.22	0.47	12	1.20	1549.00	10710.00	9580	20231226	-47.91	3335	20230615	49.63	9360	-46.69	20240102	4500	10.89	20240614	9580	-47.91	20231226	3400	46.76	20230623	3.65	N	010100	1000	304 억	1492465	N	N	22	N	N
70	20240618	120240	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4905	125	2	2.62	996450520	206534	37.52	4835	4920	4710	6210	3350	4780	4824.63	4.90	7710	5033	4906	4708	4581	4383	4970	4645	305	1430	1000	3340	5	1	30450420	1494	3.17	0.46	12	0.68	1549.00	10710.00	9580	20231226	-48.80	3335	20230615	47.08	9360	-47.60	20240102	4500	9.00	20240614	9580	-48.80	20231226	3400	44.26	20230623	3.65	N	010100	1000	304 억	1492465	N	N	22	N	N
71	20240618	110238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4815	35	2	0.73	649149825	135287	24.58	4835	4850	4710	6210	3350	4780	4798.32	4.90	8539	5033	4906	4708	4581	4383	4970	4645	305	1430	1000	3340	5	1	30450420	1466	3.11	0.45	12	0.44	1549.00	10710.00	9580	20231226	-49.74	3335	20230615	44.38	9360	-48.56	20240102	4500	7.00	20240614	9580	-49.74	20231226	3400	41.62	20230623	3.65	N	010100	1000	304 억	1492465	N	N	22	N	N
72	20240618	100239	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4815	35	2	0.73	385880860	80641	14.65	4835	4835	4710	6210	3350	4780	4785.17	4.90	-1148	5033	4906	4708	4581	4383	4970	4645	305	1430	1000	3340	5	1	30450420	1466	3.11	0.45	12	0.26	1549.00	10710.00	9580	20231226	-49.74	3335	20230615	44.38	9360	-48.56	20240102	4500	7.00	20240614	9580	-49.74	20231226	3400	41.62	20230623	3.65	N	010100	1000	304 억	1492465	N	N	22	N	N
73	20240618	090241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4790	10	2	0.21	58222235	12115	2.20	4835	4835	4775	6210	3350	4780	4805.80	4.90	-4787	5033	4906	4708	4581	4383	4970	4645	305	1430	1000	3340	5	1	30450420	1459	3.09	0.45	12	0.04	1549.00	10710.00	9580	20231226	-50.00	3335	20230615	43.63	9360	-48.82	20240102	4500	6.44	20240614	9580	-50.00	20231226	3400	40.88	20230623	3.65	N	010100	1000	304 억	1492465	N	N	22	N	N
74	20240617	160237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4780	280	2	6.22	2609808235	547420	380.45	4535	4835	4510	5850	3150	4500	4767.46	4.76	39091	4693	4596	4548	4451	4403	4572	4427	305	1350	1000	3150	5	1	30450420	1456	3.09	0.45	12	1.80	1549.00	10710.00	9580	20231226	-50.10	3335	20230615	43.33	9360	-48.93	20240102	4500	6.22	20240614	9580	-50.10	20231226	3400	40.59	20230623	3.69	N	010100	1000	304 억	1447956	N	N	22	N	N
75	20240617	150241	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4770	270	2	6.00	2488913595	522128	362.87	4535	4835	4510	5850	3150	4500	4766.86	4.76	43768	4693	4596	4548	4451	4403	4572	4427	305	1350	1000	3150	5	1	30450420	1452	3.08	0.45	12	1.71	1549.00	10710.00	9580	20231226	-50.21	3335	20230615	43.03	9360	-49.04	20240102	4500	6.00	20240614	9580	-50.21	20231226	3400	40.29	20230623	3.69	N	010100	1000	304 억	1447956	N	N	8	N	N
76	20240617	140237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4745	245	2	5.44	2348827150	492647	342.38	4535	4835	4510	5850	3150	4500	4767.77	4.76	47186	4693	4596	4548	4451	4403	4572	4427	305	1350	1000	3150	5	1	30450420	1445	3.06	0.44	12	1.62	1549.00	10710.00	9580	20231226	-50.47	3335	20230615	42.28	9360	-49.31	20240102	4500	5.44	20240614	9580	-50.47	20231226	3400	39.56	20230623	3.69	N	010100	1000	304 억	1447956	N	N	8	N	N
77	20240617	130237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4780	280	2	6.22	2251459325	472242	328.20	4535	4835	4510	5850	3150	4500	4767.60	4.76	49442	4693	4596	4548	4451	4403	4572	4427	305	1350	1000	3150	5	1	30450420	1456	3.09	0.45	12	1.55	1549.00	10710.00	9580	20231226	-50.10	3335	20230615	43.33	9360	-48.93	20240102	4500	6.22	20240614	9580	-50.10	20231226	3400	40.59	20230623	3.69	N	010100	1000	304 억	1447956	N	N	8	N	N
78	20240617	120237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4795	295	2	6.56	2059756825	432233	300.40	4535	4835	4510	5850	3150	4500	4765.39	4.76	57868	4693	4596	4548	4451	4403	4572	4427	305	1350	1000	3150	5	1	30450420	1460	3.10	0.45	12	1.42	1549.00	10710.00	9580	20231226	-49.95	3335	20230615	43.78	9360	-48.77	20240102	4500	6.56	20240614	9580	-49.95	20231226	3400	41.03	20230623	3.69	N	010100	1000	304 억	1447956	N	N	8	N	N
79	20240617	110236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4805	305	2	6.78	1839558070	386341	268.50	4535	4835	4510	5850	3150	4500	4761.49	4.76	64164	4693	4596	4548	4451	4403	4572	4427	305	1350	1000	3150	5	1	30450420	1463	3.10	0.45	12	1.27	1549.00	10710.00	9580	20231226	-49.84	3335	20230615	44.08	9360	-48.66	20240102	4500	6.78	20240614	9580	-49.84	20231226	3400	41.32	20230623	3.69	N	010100	1000	304 억	1447956	N	N	8	N	N
80	20240617	100238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4750	250	2	5.56	1519535965	319450	222.01	4535	4835	4510	5850	3150	4500	4756.73	4.76	27407	4693	4596	4548	4451	4403	4572	4427	305	1350	1000	3150	5	1	30450420	1446	3.07	0.44	12	1.05	1549.00	10710.00	9580	20231226	-50.42	3335	20230615	42.43	9360	-49.25	20240102	4500	5.56	20240614	9580	-50.42	20231226	3400	39.71	20230623	3.69	N	010100	1000	304 억	1447956	N	N	8	N	N
81	20240617	090237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4535	35	2	0.78	2435325	537	0.37	4535	4545	4535	5850	3150	4500	4535.06	4.76	-204	4693	4596	4548	4451	4403	4572	4427	305	1350	1000	3150	5	1	30450420	1381	2.93	0.42	12	0.00	1549.00	10710.00	9580	20231226	-52.66	3335	20230615	35.98	9360	-51.55	20240102	4500	0.78	20240614	9580	-52.66	20231226	3400	33.38	20230623	3.69	N	010100	1000	304 억	1447956	N	N	8	N	N
82	20240614	160221	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4500	-120	5	-2.60	648520140	142507	216.11	4645	4645	4500	6000	3235	4620	4550.82	4.87	-32359	4726	4672	4626	4572	4526	4700	4600	305	1380	1000	3230	5	1	30450420	1370	2.91	0.42	12	0.47	1549.00	10710.00	9580	20231226	-53.03	3335	20230615	34.93	9360	-51.92	20240102	4500	0.00	20240614	9580	-53.03	20231226	3335	34.93	20230615	3.64	N	010100	1000	304 억	1484145	N	N	8	N	N
83	20240614	150221	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4555	-65	5	-1.41	498187780	109189	165.59	4645	4645	4520	6000	3235	4620	4562.62	4.87	-24892	4726	4672	4626	4572	4526	4700	4600	305	1380	1000	3230	5	1	30450420	1387	2.94	0.43	12	0.36	1549.00	10710.00	9580	20231226	-52.45	3335	20230615	36.58	9360	-51.34	20240102	4515	0.89	20240611	9580	-52.45	20231226	3335	36.58	20230615	3.64	N	010100	1000	304 억	1484145	N	N	25	N	N
84	20240614	140221	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4525	-95	5	-2.06	408635730	89402	135.58	4645	4645	4520	6000	3235	4620	4570.77	4.87	-21786	4726	4672	4626	4572	4526	4700	4600	305	1380	1000	3230	5	1	30450420	1378	2.92	0.42	12	0.29	1549.00	10710.00	9580	20231226	-52.77	3335	20230615	35.68	9360	-51.66	20240102	4515	0.22	20240611	9580	-52.77	20231226	3335	35.68	20230615	3.64	N	010100	1000	304 억	1484145	N	N	25	N	N
85	20240614	130221	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4560	-60	5	-1.30	290392275	63338	96.05	4645	4645	4545	6000	3235	4620	4584.80	4.87	-13427	4726	4672	4626	4572	4526	4700	4600	305	1380	1000	3230	5	1	30450420	1389	2.94	0.43	12	0.21	1549.00	10710.00	9580	20231226	-52.40	3335	20230615	36.73	9360	-51.28	20240102	4515	1.00	20240611	9580	-52.40	20231226	3335	36.73	20230615	3.64	N	010100	1000	304 억	1484145	N	N	25	N	N
86	20240614	120222	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4605	-15	5	-0.32	219701440	47857	72.58	4645	4645	4565	6000	3235	4620	4590.79	4.87	-13481	4726	4672	4626	4572	4526	4700	4600	305	1380	1000	3230	5	1	30450420	1402	2.97	0.43	12	0.16	1549.00	10710.00	9580	20231226	-51.93	3335	20230615	38.08	9360	-50.80	20240102	4515	1.99	20240611	9580	-51.93	20231226	3335	38.08	20230615	3.64	N	010100	1000	304 억	1484145	N	N	25	N	N
87	20240614	110234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4590	-30	5	-0.65	213299405	46463	70.46	4645	4645	4565	6000	3235	4620	4590.74	4.87	-13822	4726	4672	4626	4572	4526	4700	4600	305	1380	1000	3230	5	1	30450420	1398	2.96	0.43	12	0.15	1549.00	10710.00	9580	20231226	-52.09	3335	20230615	37.63	9360	-50.96	20240102	4515	1.66	20240611	9580	-52.09	20231226	3335	37.63	20230615	3.64	N	010100	1000	304 억	1484145	N	N	25	N	N
88	20240614	100234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4625	5	2	0.11	69466255	15107	22.91	4645	4645	4565	6000	3235	4620	4598.28	4.87	-3333	4726	4672	4626	4572	4526	4700	4600	305	1380	1000	3230	5	1	30450420	1408	2.99	0.43	12	0.05	1549.00	10710.00	9580	20231226	-51.72	3335	20230615	38.68	9360	-50.59	20240102	4515	2.44	20240611	9580	-51.72	20231226	3335	38.68	20230615	3.64	N	010100	1000	304 억	1484145	N	N	25	N	N
89	20240614	090235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4640	20	2	0.43	4871450	1054	1.60	4645	4645	4615	6000	3235	4620	4621.87	4.87	-921	4726	4672	4626	4572	4526	4700	4600	305	1380	1000	3230	5	1	30450420	1413	3.00	0.43	12	0.00	1549.00	10710.00	9580	20231226	-51.57	3335	20230615	39.13	9360	-50.43	20240102	4515	2.77	20240611	9580	-51.57	20231226	3335	39.13	20230615	3.64	N	010100	1000	304 억	1484145	N	N	25	N	N
90	20240613	160232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4620	40	2	0.87	302073930	65343	37.77	4610	4680	4580	5950	3210	4580	4622.90	4.84	10672	4793	4686	4603	4496	4413	4740	4550	305	1370	1000	3200	5	1	30450420	1407	2.98	0.43	12	0.21	1549.00	10710.00	9580	20231226	-51.77	3335	20230615	38.53	9360	-50.64	20240102	4515	2.33	20240611	9580	-51.77	20231226	3335	38.53	20230615	3.66	N	010100	1000	304 억	1473369	N	N	25	N	N
91	20240613	150237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4625	45	2	0.98	280655510	60704	35.09	4610	4680	4580	5950	3210	4580	4623.34	4.84	10825	4793	4686	4603	4496	4413	4740	4550	305	1370	1000	3200	5	1	30450420	1408	2.99	0.43	12	0.20	1549.00	10710.00	9580	20231226	-51.72	3335	20230615	38.68	9360	-50.59	20240102	4515	2.44	20240611	9580	-51.72	20231226	3335	38.68	20230615	3.66	N	010100	1000	304 억	1473369	N	N	6	N	N
92	20240613	140234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4615	35	2	0.76	259149300	56047	32.40	4610	4680	4580	5950	3210	4580	4623.79	4.84	11557	4793	4686	4603	4496	4413	4740	4550	305	1370	1000	3200	5	1	30450420	1405	2.98	0.43	12	0.18	1549.00	10710.00	9580	20231226	-51.83	3335	20230615	38.38	9360	-50.69	20240102	4515	2.21	20240611	9580	-51.83	20231226	3335	38.38	20230615	3.66	N	010100	1000	304 억	1473369	N	N	6	N	N
93	20240613	130234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4605	25	2	0.55	212715350	45946	26.56	4610	4680	4580	5950	3210	4580	4629.68	4.84	11931	4793	4686	4603	4496	4413	4740	4550	305	1370	1000	3200	5	1	30450420	1402	2.97	0.43	12	0.15	1549.00	10710.00	9580	20231226	-51.93	3335	20230615	38.08	9360	-50.80	20240102	4515	1.99	20240611	9580	-51.93	20231226	3335	38.08	20230615	3.66	N	010100	1000	304 억	1473369	N	N	6	N	N
94	20240613	120233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4640	60	2	1.31	176232940	38045	21.99	4610	4680	4580	5950	3210	4580	4632.22	4.84	12833	4793	4686	4603	4496	4413	4740	4550	305	1370	1000	3200	5	1	30450420	1413	3.00	0.43	12	0.12	1549.00	10710.00	9580	20231226	-51.57	3335	20230615	39.13	9360	-50.43	20240102	4515	2.77	20240611	9580	-51.57	20231226	3335	39.13	20230615	3.66	N	010100	1000	304 억	1473369	N	N	6	N	N
95	20240613	110232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4620	40	2	0.87	143398025	30965	17.90	4610	4680	4580	5950	3210	4580	4630.97	4.84	13673	4793	4686	4603	4496	4413	4740	4550	305	1370	1000	3200	5	1	30450420	1407	2.98	0.43	12	0.10	1549.00	10710.00	9580	20231226	-51.77	3335	20230615	38.53	9360	-50.64	20240102	4515	2.33	20240611	9580	-51.77	20231226	3335	38.53	20230615	3.66	N	010100	1000	304 억	1473369	N	N	6	N	N
96	20240613	100233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4640	60	2	1.31	108517460	23437	13.55	4610	4680	4580	5950	3210	4580	4630.18	4.84	14218	4793	4686	4603	4496	4413	4740	4550	305	1370	1000	3200	5	1	30450420	1413	3.00	0.43	12	0.08	1549.00	10710.00	9580	20231226	-51.57	3335	20230615	39.13	9360	-50.43	20240102	4515	2.77	20240611	9580	-51.57	20231226	3335	39.13	20230615	3.66	N	010100	1000	304 억	1473369	N	N	6	N	N
97	20240613	090236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4610	30	2	0.66	7972440	1729	1.00	4610	4630	4610	5950	3210	4580	4611.01	4.84	-635	4793	4686	4603	4496	4413	4740	4550	305	1370	1000	3200	5	1	30450420	1404	2.98	0.43	12	0.01	1549.00	10710.00	9580	20231226	-51.88	3335	20230615	38.23	9360	-50.75	20240102	4515	2.10	20240611	9580	-51.88	20231226	3335	38.23	20230615	3.66	N	010100	1000	304 억	1473369	N	N	6	N	N
98	20240612	160230	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4580	45	2	0.99	792542360	172861	148.10	4545	4710	4520	5890	3175	4535	4584.87	4.69	42379	4615	4575	4545	4505	4475	4560	4490	305	1355	1000	3170	5	1	30450420	1395	2.96	0.43	12	0.57	1549.00	10710.00	9580	20231226	-52.19	3335	20230615	37.33	9360	-51.07	20240102	4515	1.44	20240611	9580	-52.19	20231226	3335	37.33	20230615	3.66	N	010100	1000	304 억	1426936	N	N	6	N	N
99	20240612	150238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4570	35	2	0.77	763907700	166597	142.73	4545	4710	4520	5890	3175	4535	4585.38	4.69	40860	4615	4575	4545	4505	4475	4560	4490	305	1355	1000	3170	5	1	30450420	1392	2.95	0.43	12	0.55	1549.00	10710.00	9580	20231226	-52.30	3335	20230615	37.03	9360	-51.18	20240102	4515	1.22	20240611	9580	-52.30	20231226	3335	37.03	20230615	3.66	N	010100	1000	304 억	1426936	N	N	22	N	N
100	20240612	140232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4565	30	2	0.66	704753935	153632	131.62	4545	4710	4520	5890	3175	4535	4587.31	4.69	35785	4615	4575	4545	4505	4475	4560	4490	305	1355	1000	3170	5	1	30450420	1390	2.95	0.43	12	0.50	1549.00	10710.00	9580	20231226	-52.35	3335	20230615	36.88	9360	-51.23	20240102	4515	1.11	20240611	9580	-52.35	20231226	3335	36.88	20230615	3.66	N	010100	1000	304 억	1426936	N	N	22	N	N
101	20240612	130233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4540	5	2	0.11	682139140	148670	127.37	4545	4710	4520	5890	3175	4535	4588.30	4.69	34678	4615	4575	4545	4505	4475	4560	4490	305	1355	1000	3170	5	1	30450420	1382	2.93	0.42	12	0.49	1549.00	10710.00	9580	20231226	-52.61	3335	20230615	36.13	9360	-51.50	20240102	4515	0.55	20240611	9580	-52.61	20231226	3335	36.13	20230615	3.66	N	010100	1000	304 억	1426936	N	N	22	N	N
102	20240612	120231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4600	65	2	1.43	508729145	110570	94.73	4545	4710	4520	5890	3175	4535	4601.01	4.69	25140	4615	4575	4545	4505	4475	4560	4490	305	1355	1000	3170	5	1	30450420	1401	2.97	0.43	12	0.36	1549.00	10710.00	9580	20231226	-51.98	3335	20230615	37.93	9360	-50.85	20240102	4515	1.88	20240611	9580	-51.98	20231226	3335	37.93	20230615	3.66	N	010100	1000	304 억	1426936	N	N	22	N	N
103	20240612	110231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4625	90	2	1.98	372541440	80919	69.33	4545	4710	4520	5890	3175	4535	4603.94	4.69	19797	4615	4575	4545	4505	4475	4560	4490	305	1355	1000	3170	5	1	30450420	1408	2.99	0.43	12	0.27	1549.00	10710.00	9580	20231226	-51.72	3335	20230615	38.68	9360	-50.59	20240102	4515	2.44	20240611	9580	-51.72	20231226	3335	38.68	20230615	3.66	N	010100	1000	304 억	1426936	N	N	22	N	N
104	20240612	100232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4560	25	2	0.55	129970990	28666	24.56	4545	4570	4520	5890	3175	4535	4533.97	4.69	-2741	4615	4575	4545	4505	4475	4560	4490	305	1355	1000	3170	5	1	30450420	1389	2.94	0.43	12	0.09	1549.00	10710.00	9580	20231226	-52.40	3335	20230615	36.73	9360	-51.28	20240102	4515	1.00	20240611	9580	-52.40	20231226	3335	36.73	20230615	3.66	N	010100	1000	304 억	1426936	N	N	22	N	N
105	20240612	090232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4540	5	2	0.11	2862540	630	0.54	4545	4550	4540	5890	3175	4535	4544.73	4.69	-221	4615	4575	4545	4505	4475	4560	4490	305	1355	1000	3170	5	1	30450420	1382	2.93	0.42	12	0.00	1549.00	10710.00	9580	20231226	-52.61	3335	20230615	36.13	9360	-51.50	20240102	4515	0.55	20240611	9580	-52.61	20231226	3335	36.13	20230615	3.66	N	010100	1000	304 억	1426936	N	N	22	N	N
106	20240610	160230	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4570	-25	5	-0.54	478595210	104974	45.54	4590	4620	4535	5970	3220	4595	4559.18	4.75	-1431	4725	4660	4610	4545	4495	4635	4520	305	1375	1000	3210	5	1	30450420	1392	2.95	0.43	12	0.34	1549.00	10710.00	9580	20231226	-52.30	3335	20230615	37.03	9360	-51.18	20240102	4530	0.88	20240530	9580	-52.30	20231226	3335	37.03	20230615	3.51	N	010100	1000	304 억	1447063	N	N	75	N	N
107	20240610	150231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4565	-30	5	-0.65	448058740	98275	42.64	4590	4620	4535	5970	3220	4595	4559.23	4.75	-2817	4725	4660	4610	4545	4495	4635	4520	305	1375	1000	3210	5	1	30450420	1390	2.95	0.43	12	0.32	1549.00	10710.00	9580	20231226	-52.35	3335	20230615	36.88	9360	-51.23	20240102	4530	0.77	20240530	9580	-52.35	20231226	3335	36.88	20230615	3.51	N	010100	1000	304 억	1447063	N	N	11	N	N
108	20240610	140231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4585	-10	5	-0.22	431954510	94758	41.11	4590	4620	4535	5970	3220	4595	4558.50	4.75	-4213	4725	4660	4610	4545	4495	4635	4520	305	1375	1000	3210	5	1	30450420	1396	2.96	0.43	12	0.31	1549.00	10710.00	9580	20231226	-52.14	3335	20230615	37.48	9360	-51.01	20240102	4530	1.21	20240530	9580	-52.14	20231226	3335	37.48	20230615	3.51	N	010100	1000	304 억	1447063	N	N	11	N	N
109	20240610	130231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4545	-50	5	-1.09	341923670	75062	32.57	4590	4595	4540	5970	3220	4595	4555.22	4.75	-11952	4725	4660	4610	4545	4495	4635	4520	305	1375	1000	3210	5	1	30450420	1384	2.93	0.42	12	0.25	1549.00	10710.00	9580	20231226	-52.56	3335	20230615	36.28	9360	-51.44	20240102	4530	0.33	20240530	9580	-52.56	20231226	3335	36.28	20230615	3.51	N	010100	1000	304 억	1447063	N	N	11	N	N
110	20240610	120230	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4555	-40	5	-0.87	196795925	43168	18.73	4590	4595	4545	5970	3220	4595	4558.84	4.75	-2687	4725	4660	4610	4545	4495	4635	4520	305	1375	1000	3210	5	1	30450420	1387	2.94	0.43	12	0.14	1549.00	10710.00	9580	20231226	-52.45	3335	20230615	36.58	9360	-51.34	20240102	4530	0.55	20240530	9580	-52.45	20231226	3335	36.58	20230615	3.51	N	010100	1000	304 억	1447063	N	N	11	N	N
111	20240610	110231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4555	-40	5	-0.87	150287390	32955	14.30	4590	4595	4545	5970	3220	4595	4560.38	4.75	-2417	4725	4660	4610	4545	4495	4635	4520	305	1375	1000	3210	5	1	30450420	1387	2.94	0.43	12	0.11	1549.00	10710.00	9580	20231226	-52.45	3335	20230615	36.58	9360	-51.34	20240102	4530	0.55	20240530	9580	-52.45	20231226	3335	36.58	20230615	3.51	N	010100	1000	304 억	1447063	N	N	11	N	N
112	20240610	100232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4570	-25	5	-0.54	85408275	18724	8.12	4590	4595	4545	5970	3220	4595	4561.43	4.75	-1068	4725	4660	4610	4545	4495	4635	4520	305	1375	1000	3210	5	1	30450420	1392	2.95	0.43	12	0.06	1549.00	10710.00	9580	20231226	-52.30	3335	20230615	37.03	9360	-51.18	20240102	4530	0.88	20240530	9580	-52.30	20231226	3335	37.03	20230615	3.51	N	010100	1000	304 억	1447063	N	N	11	N	N
113	20240610	090235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4580	-15	5	-0.33	11243425	2450	1.06	4590	4595	4580	5970	3220	4595	4589.15	4.75	-1095	4725	4660	4610	4545	4495	4635	4520	305	1375	1000	3210	5	1	30450420	1395	2.96	0.43	12	0.01	1549.00	10710.00	9580	20231226	-52.19	3335	20230615	37.33	9360	-51.07	20240102	4530	1.10	20240530	9580	-52.19	20231226	3335	37.33	20230615	3.51	N	010100	1000	304 억	1447063	N	N	11	N	N
114	20240607	160236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4595	-50	5	-1.08	999890635	216727	154.88	4645	4675	4560	6030	3255	4645	4613.65	4.72	9359	4718	4681	4643	4606	4568	4662	4587	305	1385	1000	3250	5	1	30450420	1399	2.97	0.43	12	0.71	1549.00	10710.00	9580	20231226	-52.04	3335	20230615	37.78	9360	-50.91	20240102	4530	1.43	20240530	9580	-52.04	20231226	3335	37.78	20230615	3.63	N	010100	1000	304 억	1437113	N	N	11	N	N
115	20240607	150238	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4615	-30	5	-0.65	954385950	206848	147.82	4645	4675	4560	6030	3255	4645	4613.95	4.72	9215	4718	4681	4643	4606	4568	4662	4587	305	1385	1000	3250	5	1	30450420	1405	2.98	0.43	12	0.68	1549.00	10710.00	9580	20231226	-51.83	3335	20230615	38.38	9360	-50.69	20240102	4530	1.88	20240530	9580	-51.83	20231226	3335	38.38	20230615	3.63	N	010100	1000	304 억	1437113	N	N	5	N	N
116	20240607	140236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4585	-60	5	-1.29	857067035	185655	132.68	4645	4675	4560	6030	3255	4645	4616.45	4.72	6745	4718	4681	4643	4606	4568	4662	4587	305	1385	1000	3250	5	1	30450420	1396	2.96	0.43	12	0.61	1549.00	10710.00	9580	20231226	-52.14	3335	20230615	37.48	9360	-51.01	20240102	4530	1.21	20240530	9580	-52.14	20231226	3335	37.48	20230615	3.63	N	010100	1000	304 억	1437113	N	N	5	N	N
117	20240607	130237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4590	-55	5	-1.18	760924755	164786	117.76	4645	4675	4560	6030	3255	4645	4617.65	4.72	-1033	4718	4681	4643	4606	4568	4662	4587	305	1385	1000	3250	5	1	30450420	1398	2.96	0.43	12	0.54	1549.00	10710.00	9580	20231226	-52.09	3335	20230615	37.63	9360	-50.96	20240102	4530	1.32	20240530	9580	-52.09	20231226	3335	37.63	20230615	3.63	N	010100	1000	304 억	1437113	N	N	5	N	N
118	20240607	120237	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4565	-80	5	-1.72	729431180	157904	112.85	4645	4675	4565	6030	3255	4645	4619.46	4.72	124	4718	4681	4643	4606	4568	4662	4587	305	1385	1000	3250	5	1	30450420	1390	2.95	0.43	12	0.52	1549.00	10710.00	9580	20231226	-52.35	3335	20230615	36.88	9360	-51.23	20240102	4530	0.77	20240530	9580	-52.35	20231226	3335	36.88	20230615	3.63	N	010100	1000	304 억	1437113	N	N	5	N	N
119	20240607	110236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4570	-75	5	-1.61	652190120	141004	100.77	4645	4675	4570	6030	3255	4645	4625.33	4.72	9636	4718	4681	4643	4606	4568	4662	4587	305	1385	1000	3250	5	1	30450420	1392	2.95	0.43	12	0.46	1549.00	10710.00	9580	20231226	-52.30	3335	20230615	37.03	9360	-51.18	20240102	4530	0.88	20240530	9580	-52.30	20231226	3335	37.03	20230615	3.63	N	010100	1000	304 억	1437113	N	N	5	N	N
120	20240607	100236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4640	-5	5	-0.11	487448070	105161	75.15	4645	4675	4600	6030	3255	4645	4635.26	4.72	31582	4718	4681	4643	4606	4568	4662	4587	305	1385	1000	3250	5	1	30450420	1413	3.00	0.43	12	0.35	1549.00	10710.00	9580	20231226	-51.57	3335	20230615	39.13	9360	-50.43	20240102	4530	2.43	20240530	9580	-51.57	20231226	3335	39.13	20230615	3.63	N	010100	1000	304 억	1437113	N	N	5	N	N
121	20240607	090234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4660	15	2	0.32	3938765	847	0.61	4645	4660	4645	6030	3255	4645	4650.25	4.72	-29	4718	4681	4643	4606	4568	4662	4587	305	1385	1000	3250	5	1	30450420	1419	3.01	0.44	12	0.00	1549.00	10710.00	9580	20231226	-51.36	3335	20230615	39.73	9360	-50.21	20240102	4530	2.87	20240530	9580	-51.36	20231226	3335	39.73	20230615	3.63	N	010100	1000	304 억	1437113	N	N	5	N	N
122	20240605	160234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4645	5	2	0.11	645012070	139221	108.79	4665	4680	4605	6030	3250	4640	4633.01	4.60	42671	4840	4740	4680	4580	4520	4710	4550	305	1390	1000	3240	5	1	30450420	1414	3.00	0.43	12	0.46	1549.00	10710.00	9580	20231226	-51.51	3335	20230615	39.28	9360	-50.37	20240102	4530	2.54	20240530	9580	-51.51	20231226	3335	39.28	20230615	3.75	N	010100	1000	304 억	1401781	N	N	5	N	N
123	20240605	150234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4610	-30	5	-0.65	604053930	130339	101.85	4665	4680	4605	6030	3250	4640	4634.48	4.60	41010	4840	4740	4680	4580	4520	4710	4550	305	1390	1000	3240	5	1	30450420	1404	2.98	0.43	12	0.43	1549.00	10710.00	9580	20231226	-51.88	3335	20230615	38.23	9360	-50.75	20240102	4530	1.77	20240530	9580	-51.88	20231226	3335	38.23	20230615	3.75	N	010100	1000	304 억	1401781	N	N	0	N	N
124	20240605	140234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4625	-15	5	-0.32	507890055	109524	85.58	4665	4680	4605	6030	3250	4640	4637.25	4.60	32257	4840	4740	4680	4580	4520	4710	4550	305	1390	1000	3240	5	1	30450420	1408	2.99	0.43	12	0.36	1549.00	10710.00	9580	20231226	-51.72	3335	20230615	38.68	9360	-50.59	20240102	4530	2.10	20240530	9580	-51.72	20231226	3335	38.68	20230615	3.75	N	010100	1000	304 억	1401781	N	N	0	N	N
125	20240605	130236	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4625	-15	5	-0.32	415699460	89626	70.03	4665	4680	4605	6030	3250	4640	4638.16	4.60	20296	4840	4740	4680	4580	4520	4710	4550	305	1390	1000	3240	5	1	30450420	1408	2.99	0.43	12	0.29	1549.00	10710.00	9580	20231226	-51.72	3335	20230615	38.68	9360	-50.59	20240102	4530	2.10	20240530	9580	-51.72	20231226	3335	38.68	20230615	3.75	N	010100	1000	304 억	1401781	N	N	0	N	N
126	20240605	120234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4625	-15	5	-0.32	315019670	67841	53.01	4665	4680	4605	6030	3250	4640	4643.50	4.60	12595	4840	4740	4680	4580	4520	4710	4550	305	1390	1000	3240	5	1	30450420	1408	2.99	0.43	12	0.22	1549.00	10710.00	9580	20231226	-51.72	3335	20230615	38.68	9360	-50.59	20240102	4530	2.10	20240530	9580	-51.72	20231226	3335	38.68	20230615	3.75	N	010100	1000	304 억	1401781	N	N	0	N	N
127	20240605	110235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4650	10	2	0.22	194492195	41869	32.72	4665	4680	4605	6030	3250	4640	4645.26	4.60	953	4840	4740	4680	4580	4520	4710	4550	305	1390	1000	3240	5	1	30450420	1416	3.00	0.43	12	0.14	1549.00	10710.00	9580	20231226	-51.46	3335	20230615	39.43	9360	-50.32	20240102	4530	2.65	20240530	9580	-51.46	20231226	3335	39.43	20230615	3.75	N	010100	1000	304 억	1401781	N	N	0	N	N
128	20240605	100235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4655	15	2	0.32	107677895	23179	18.11	4665	4680	4605	6030	3250	4640	4645.49	4.60	-6594	4840	4740	4680	4580	4520	4710	4550	305	1390	1000	3240	5	1	30450420	1417	3.01	0.43	12	0.08	1549.00	10710.00	9580	20231226	-51.41	3335	20230615	39.58	9360	-50.27	20240102	4530	2.76	20240530	9580	-51.41	20231226	3335	39.58	20230615	3.75	N	010100	1000	304 억	1401781	N	N	0	N	N
129	20240605	090234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4655	15	2	0.32	9523185	2042	1.60	4665	4680	4655	6030	3250	4640	4663.66	4.60	-820	4840	4740	4680	4580	4520	4710	4550	305	1390	1000	3240	5	1	30450420	1417	3.01	0.43	12	0.01	1549.00	10710.00	9580	20231226	-51.41	3335	20230615	39.58	9360	-50.27	20240102	4530	2.76	20240530	9580	-51.41	20231226	3335	39.58	20230615	3.75	N	010100	1000	304 억	1401781	N	N	0	N	N
130	20240604	160232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4640	-120	5	-2.52	594997580	127629	63.72	4725	4780	4620	6180	3335	4760	4661.93	4.73	-40504	4916	4837	4711	4632	4506	4877	4672	305	1420	1000	3330	5	1	30450420	1413	3.00	0.43	12	0.42	1549.00	10710.00	9580	20231226	-51.57	3335	20230615	39.13	9360	-50.43	20240102	4530	2.43	20240530	9580	-51.57	20231226	3335	39.13	20230615	3.83	N	010100	1000	304 억	1441133	N	N	0	N	N
131	20240604	150233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4620	-140	5	-2.94	573163430	122915	61.37	4725	4780	4620	6180	3335	4760	4663.09	4.73	-36906	4916	4837	4711	4632	4506	4877	4672	305	1420	1000	3330	5	1	30450420	1407	2.98	0.43	12	0.40	1549.00	10710.00	9580	20231226	-51.77	3335	20230615	38.53	9360	-50.64	20240102	4530	1.99	20240530	9580	-51.77	20231226	3335	38.53	20230615	3.83	N	010100	1000	304 억	1441133	N	N	0	N	N
132	20240604	140234	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4640	-120	5	-2.52	420576205	89961	44.91	4725	4780	4625	6180	3335	4760	4675.09	4.73	-18171	4916	4837	4711	4632	4506	4877	4672	305	1420	1000	3330	5	1	30450420	1413	3.00	0.43	12	0.30	1549.00	10710.00	9580	20231226	-51.57	3335	20230615	39.13	9360	-50.43	20240102	4530	2.43	20240530	9580	-51.57	20231226	3335	39.13	20230615	3.83	N	010100	1000	304 억	1441133	N	N	0	N	N
133	20240604	130233	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4640	-120	5	-2.52	388055790	82960	41.42	4725	4780	4625	6180	3335	4760	4677.63	4.73	-15183	4916	4837	4711	4632	4506	4877	4672	305	1420	1000	3330	5	1	30450420	1413	3.00	0.43	12	0.27	1549.00	10710.00	9580	20231226	-51.57	3335	20230615	39.13	9360	-50.43	20240102	4530	2.43	20240530	9580	-51.57	20231226	3335	39.13	20230615	3.83	N	010100	1000	304 억	1441133	N	N	0	N	N
134	20240604	120232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4665	-95	5	-2.00	234923265	49985	24.96	4725	4780	4660	6180	3335	4760	4699.88	4.73	-14246	4916	4837	4711	4632	4506	4877	4672	305	1420	1000	3330	5	1	30450420	1421	3.01	0.44	12	0.16	1549.00	10710.00	9580	20231226	-51.30	3335	20230615	39.88	9360	-50.16	20240102	4530	2.98	20240530	9580	-51.30	20231226	3335	39.88	20230615	3.83	N	010100	1000	304 억	1441133	N	N	0	N	N
135	20240604	110232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4700	-60	5	-1.26	202427545	43024	21.48	4725	4780	4680	6180	3335	4760	4704.99	4.73	-10622	4916	4837	4711	4632	4506	4877	4672	305	1420	1000	3330	5	1	30450420	1431	3.03	0.44	12	0.14	1549.00	10710.00	9580	20231226	-50.94	3335	20230615	40.93	9360	-49.79	20240102	4530	3.75	20240530	9580	-50.94	20231226	3335	40.93	20230615	3.83	N	010100	1000	304 억	1441133	N	N	0	N	N
136	20240604	100232	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4730	-30	5	-0.63	106712750	22627	11.30	4725	4780	4690	6180	3335	4760	4716.17	4.73	-8813	4916	4837	4711	4632	4506	4877	4672	305	1420	1000	3330	5	1	30450420	1440	3.05	0.44	12	0.07	1549.00	10710.00	9580	20231226	-50.63	3335	20230615	41.83	9360	-49.47	20240102	4530	4.42	20240530	9580	-50.63	20231226	3335	41.83	20230615	3.83	N	010100	1000	304 억	1441133	N	N	0	N	N
137	20240604	090235	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4730	-30	5	-0.63	5711165	1208	0.60	4725	4770	4725	6180	3335	4760	4727.79	4.73	561	4916	4837	4711	4632	4506	4877	4672	305	1420	1000	3330	5	1	30450420	1440	3.05	0.44	12	0.00	1549.00	10710.00	9580	20231226	-50.63	3335	20230615	41.83	9360	-49.47	20240102	4530	4.42	20240530	9580	-50.63	20231226	3335	41.83	20230615	3.83	N	010100	1000	304 억	1441133	N	N	0	N	N
138	20240603	160231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4760	205	2	4.50	948940445	200111	173.67	4585	4790	4585	5920	3190	4555	4742.06	4.55	52957	4665	4610	4570	4515	4475	4590	4495	305	1365	1000	3180	5	1	30450420	1449	3.07	0.44	12	0.66	1549.00	10710.00	9580	20231226	-50.31	3335	20230615	42.73	9360	-49.15	20240102	4530	5.08	20240530	9580	-50.31	20231226	3335	42.73	20230615	3.72	N	010100	1000	304 억	1386911	N	N	0	N	N
139	20240603	150231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4755	200	2	4.39	926323770	195358	169.54	4585	4790	4585	5920	3190	4555	4741.67	4.55	52849	4665	4610	4570	4515	4475	4590	4495	305	1365	1000	3180	5	1	30450420	1448	3.07	0.44	12	0.64	1549.00	10710.00	9580	20231226	-50.37	3335	20230615	42.58	9360	-49.20	20240102	4530	4.97	20240530	9580	-50.37	20231226	3335	42.58	20230615	3.72	N	010100	1000	304 억	1386911	N	N	0	N	N
140	20240603	140231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4760	205	2	4.50	849909475	179271	155.58	4585	4790	4585	5920	3190	4555	4740.92	4.55	54891	4665	4610	4570	4515	4475	4590	4495	305	1365	1000	3180	5	1	30450420	1449	3.07	0.44	12	0.59	1549.00	10710.00	9580	20231226	-50.31	3335	20230615	42.73	9360	-49.15	20240102	4530	5.08	20240530	9580	-50.31	20231226	3335	42.73	20230615	3.72	N	010100	1000	304 억	1386911	N	N	0	N	N
141	20240603	130231	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4765	210	2	4.61	773924695	163278	141.70	4585	4790	4585	5920	3190	4555	4739.92	4.55	54940	4665	4610	4570	4515	4475	4590	4495	305	1365	1000	3180	5	1	30450420	1451	3.08	0.44	12	0.54	1549.00	10710.00	9580	20231226	-50.26	3335	20230615	42.88	9360	-49.09	20240102	4530	5.19	20240530	9580	-50.26	20231226	3335	42.88	20230615	3.72	N	010100	1000	304 억	1386911	N	N	0	N	N
142	20240603	120230	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4775	220	2	4.83	691061285	145847	126.57	4585	4790	4585	5920	3190	4555	4738.26	4.55	57117	4665	4610	4570	4515	4475	4590	4495	305	1365	1000	3180	5	1	30450420	1454	3.08	0.45	12	0.48	1549.00	10710.00	9580	20231226	-50.16	3335	20230615	43.18	9360	-48.99	20240102	4530	5.41	20240530	9580	-50.16	20231226	3335	43.18	20230615	3.72	N	010100	1000	304 억	1386911	N	N	0	N	N
143	20240603	110230	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4790	235	2	5.16	666298340	140664	122.07	4585	4790	4585	5920	3190	4555	4736.81	4.55	55855	4665	4610	4570	4515	4475	4590	4495	305	1365	1000	3180	5	1	30450420	1459	3.09	0.45	12	0.46	1549.00	10710.00	9580	20231226	-50.00	3335	20230615	43.63	9360	-48.82	20240102	4530	5.74	20240530	9580	-50.00	20231226	3335	43.63	20230615	3.72	N	010100	1000	304 억	1386911	N	N	0	N	N
144	20240603	100229	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4755	200	2	4.39	502948485	106453	92.38	4585	4790	4585	5920	3190	4555	4724.61	4.55	46301	4665	4610	4570	4515	4475	4590	4495	305	1365	1000	3180	5	1	30450420	1448	3.07	0.44	12	0.35	1549.00	10710.00	9580	20231226	-50.37	3335	20230615	42.58	9360	-49.20	20240102	4530	4.97	20240530	9580	-50.37	20231226	3335	42.58	20230615	3.72	N	010100	1000	304 억	1386911	N	N	0	N	N
145	20240603	090229	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4610	55	2	1.21	6207165	1353	1.17	4585	4610	4585	5920	3190	4555	4587.71	4.55	183	4665	4610	4570	4515	4475	4590	4495	305	1365	1000	3180	5	1	30450420	1404	2.98	0.43	12	0.00	1549.00	10710.00	9580	20231226	-51.88	3335	20230615	38.23	9360	-50.75	20240102	4530	1.77	20240530	9580	-51.88	20231226	3335	38.23	20230615	3.72	N	010100	1000	304 억	1386911	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History