KissMeData/013870/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4510	0	3	0.00	73992930	16319	25.99	4495	4590	4480	5860	3160	4510	4534.17	54.96	-793	4623	4566	4533	4476	4443	4595	4505	95	1350	500	3240	5	1	19072280	860	7.47	0.33	12	0.09	604.00	13635.00	5340	20230804	-15.54	3980	20231101	13.32	5100	-11.57	20240307	4070	10.81	20240419	5340	-15.54	20230804	3980	13.32	20231101	0.90	N	013870	500	95 억	10481264	N	N	23	N	N
3	20240628	150318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4505	-5	5	-0.11	72301760	15944	25.40	4495	4590	4480	5860	3160	4510	4534.73	54.96	-789	4623	4566	4533	4476	4443	4595	4505	95	1350	500	3240	5	1	19072280	859	7.46	0.33	12	0.08	604.00	13635.00	5340	20230804	-15.64	3980	20231101	13.19	5100	-11.67	20240307	4070	10.69	20240419	5340	-15.64	20230804	3980	13.19	20231101	0.90	N	013870	500	95 억	10481264	N	N	29	N	N
4	20240628	140316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4515	5	2	0.11	67458490	14870	23.69	4495	4590	4480	5860	3160	4510	4536.55	54.96	-802	4623	4566	4533	4476	4443	4595	4505	95	1350	500	3240	5	1	19072280	861	7.48	0.33	12	0.08	604.00	13635.00	5340	20230804	-15.45	3980	20231101	13.44	5100	-11.47	20240307	4070	10.93	20240419	5340	-15.45	20230804	3980	13.44	20231101	0.90	N	013870	500	95 억	10481264	N	N	29	N	N
5	20240628	130317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4535	25	2	0.55	63376830	13967	22.25	4495	4590	4480	5860	3160	4510	4537.61	54.96	-1061	4623	4566	4533	4476	4443	4595	4505	95	1350	500	3240	5	1	19072280	865	7.51	0.33	12	0.07	604.00	13635.00	5340	20230804	-15.07	3980	20231101	13.94	5100	-11.08	20240307	4070	11.43	20240419	5340	-15.07	20230804	3980	13.94	20231101	0.90	N	013870	500	95 억	10481264	N	N	29	N	N
6	20240628	120316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4515	5	2	0.11	53913385	11880	18.92	4495	4590	4480	5860	3160	4510	4538.16	54.96	-977	4623	4566	4533	4476	4443	4595	4505	95	1350	500	3240	5	1	19072280	861	7.48	0.33	12	0.06	604.00	13635.00	5340	20230804	-15.45	3980	20231101	13.44	5100	-11.47	20240307	4070	10.93	20240419	5340	-15.45	20230804	3980	13.44	20231101	0.90	N	013870	500	95 억	10481264	N	N	29	N	N
7	20240628	110314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4540	30	2	0.67	47035715	10360	16.50	4495	4590	4480	5860	3160	4510	4540.13	54.96	-1006	4623	4566	4533	4476	4443	4595	4505	95	1350	500	3240	5	1	19072280	866	7.52	0.33	12	0.05	604.00	13635.00	5340	20230804	-14.98	3980	20231101	14.07	5100	-10.98	20240307	4070	11.55	20240419	5340	-14.98	20230804	3980	14.07	20231101	0.90	N	013870	500	95 억	10481264	N	N	29	N	N
8	20240628	100311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4525	15	2	0.33	42419890	9341	14.88	4495	4590	4480	5860	3160	4510	4541.26	54.96	-1008	4623	4566	4533	4476	4443	4595	4505	95	1350	500	3240	5	1	19072280	863	7.49	0.33	12	0.05	604.00	13635.00	5340	20230804	-15.26	3980	20231101	13.69	5100	-11.27	20240307	4070	11.18	20240419	5340	-15.26	20230804	3980	13.69	20231101	0.90	N	013870	500	95 억	10481264	N	N	29	N	N
9	20240628	090312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4500	-10	5	-0.22	8659530	1923	3.06	4495	4515	4480	5860	3160	4510	4503.14	54.96	132	4623	4566	4533	4476	4443	4595	4505	95	1350	500	3240	5	1	19072280	858	7.45	0.33	12	0.01	604.00	13635.00	5340	20230804	-15.73	3980	20231101	13.07	5100	-11.76	20240307	4070	10.57	20240419	5340	-15.73	20230804	3980	13.07	20231101	0.90	N	013870	500	95 억	10481264	N	N	29	N	N
10	20240627	160307	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4510	5	2	0.11	278961735	61239	127.77	4505	4590	4500	5850	3155	4505	4555.33	54.96	356	4645	4575	4490	4420	4335	4610	4455	95	1345	500	3240	5	1	19072280	860	7.47	0.33	12	0.32	604.00	13635.00	5340	20230804	-15.54	3980	20231101	13.32	5100	-11.57	20240307	4070	10.81	20240419	5340	-15.54	20230804	3980	13.32	20231101	0.90	N	013870	500	95 억	10482576	N	N	29	N	N
11	20240627	150314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4535	30	2	0.67	270574615	59382	123.90	4505	4590	4500	5850	3155	4505	4556.51	54.96	668	4645	4575	4490	4420	4335	4610	4455	95	1345	500	3240	5	1	19072280	865	7.51	0.33	12	0.31	604.00	13635.00	5340	20230804	-15.07	3980	20231101	13.94	5100	-11.08	20240307	4070	11.43	20240419	5340	-15.07	20230804	3980	13.94	20231101	0.90	N	013870	500	95 억	10482576	N	N	35	N	N
12	20240627	140310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4535	30	2	0.67	260390665	57132	119.20	4505	4590	4500	5850	3155	4505	4557.70	54.96	777	4645	4575	4490	4420	4335	4610	4455	95	1345	500	3240	5	1	19072280	865	7.51	0.33	12	0.30	604.00	13635.00	5340	20230804	-15.07	3980	20231101	13.94	5100	-11.08	20240307	4070	11.43	20240419	5340	-15.07	20230804	3980	13.94	20231101	0.90	N	013870	500	95 억	10482576	N	N	35	N	N
13	20240627	130311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4575	70	2	1.55	229430255	50325	105.00	4505	4590	4500	5850	3155	4505	4558.97	54.96	627	4645	4575	4490	4420	4335	4610	4455	95	1345	500	3240	5	1	19072280	873	7.57	0.34	12	0.26	604.00	13635.00	5340	20230804	-14.33	3980	20231101	14.95	5100	-10.29	20240307	4070	12.41	20240419	5340	-14.33	20230804	3980	14.95	20231101	0.90	N	013870	500	95 억	10482576	N	N	35	N	N
14	20240627	120313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4580	75	2	1.66	207168790	45453	94.84	4505	4590	4500	5850	3155	4505	4557.87	54.96	553	4645	4575	4490	4420	4335	4610	4455	95	1345	500	3240	5	1	19072280	874	7.58	0.34	12	0.24	604.00	13635.00	5340	20230804	-14.23	3980	20231101	15.08	5100	-10.20	20240307	4070	12.53	20240419	5340	-14.23	20230804	3980	15.08	20231101	0.90	N	013870	500	95 억	10482576	N	N	35	N	N
15	20240627	110312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4580	75	2	1.66	167392210	36765	76.71	4505	4590	4500	5850	3155	4505	4553.03	54.96	79	4645	4575	4490	4420	4335	4610	4455	95	1345	500	3240	5	1	19072280	874	7.58	0.34	12	0.19	604.00	13635.00	5340	20230804	-14.23	3980	20231101	15.08	5100	-10.20	20240307	4070	12.53	20240419	5340	-14.23	20230804	3980	15.08	20231101	0.90	N	013870	500	95 억	10482576	N	N	35	N	N
16	20240627	100311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4530	25	2	0.55	56087110	12371	25.81	4505	4560	4500	5850	3155	4505	4533.76	54.96	-384	4645	4575	4490	4420	4335	4610	4455	95	1345	500	3240	5	1	19072280	864	7.50	0.33	12	0.06	604.00	13635.00	5340	20230804	-15.17	3980	20231101	13.82	5100	-11.18	20240307	4070	11.30	20240419	5340	-15.17	20230804	3980	13.82	20231101	0.90	N	013870	500	95 억	10482576	N	N	35	N	N
17	20240627	090311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4540	35	2	0.78	2111275	467	0.97	4505	4540	4505	5850	3155	4505	4520.93	54.96	-166	4645	4575	4490	4420	4335	4610	4455	95	1345	500	3240	5	1	19072280	866	7.52	0.33	12	0.00	604.00	13635.00	5340	20230804	-14.98	3980	20231101	14.07	5100	-10.98	20240307	4070	11.55	20240419	5340	-14.98	20230804	3980	14.07	20231101	0.90	N	013870	500	95 억	10482576	N	N	35	N	N
18	20240626	160311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4505	25	2	0.56	216410355	47928	473.46	4480	4560	4405	5820	3140	4480	4515.32	54.96	4331	4526	4502	4461	4437	4396	4515	4450	95	1340	500	3220	5	1	19072280	859	7.46	0.33	12	0.25	604.00	13635.00	5340	20230804	-15.64	3980	20231101	13.19	5100	-11.67	20240307	4070	10.69	20240419	5340	-15.64	20230804	3980	13.19	20231101	0.89	N	013870	500	95 억	10481581	N	N	35	N	N
19	20240626	150311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4510	30	2	0.67	202987020	44947	444.01	4480	4560	4405	5820	3140	4480	4516.14	54.96	4661	4526	4502	4461	4437	4396	4515	4450	95	1340	500	3220	5	1	19072280	860	7.47	0.33	12	0.24	604.00	13635.00	5340	20230804	-15.54	3980	20231101	13.32	5100	-11.57	20240307	4070	10.81	20240419	5340	-15.54	20230804	3980	13.32	20231101	0.89	N	013870	500	95 억	10481581	N	N	41	N	N
20	20240626	140311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4525	45	2	1.00	149744090	33206	328.03	4480	4540	4405	5820	3140	4480	4509.55	54.96	4208	4526	4502	4461	4437	4396	4515	4450	95	1340	500	3220	5	1	19072280	863	7.49	0.33	12	0.17	604.00	13635.00	5340	20230804	-15.26	3980	20231101	13.69	5100	-11.27	20240307	4070	11.18	20240419	5340	-15.26	20230804	3980	13.69	20231101	0.89	N	013870	500	95 억	10481581	N	N	41	N	N
21	20240626	130312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4520	40	2	0.89	128778995	28568	282.21	4480	4540	4405	5820	3140	4480	4507.81	54.96	4195	4526	4502	4461	4437	4396	4515	4450	95	1340	500	3220	5	1	19072280	862	7.48	0.33	12	0.15	604.00	13635.00	5340	20230804	-15.36	3980	20231101	13.57	5100	-11.37	20240307	4070	11.06	20240419	5340	-15.36	20230804	3980	13.57	20231101	0.89	N	013870	500	95 억	10481581	N	N	41	N	N
22	20240626	120311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4510	30	2	0.67	93650910	20795	205.42	4480	4540	4405	5820	3140	4480	4503.53	54.96	3198	4526	4502	4461	4437	4396	4515	4450	95	1340	500	3220	5	1	19072280	860	7.47	0.33	12	0.11	604.00	13635.00	5340	20230804	-15.54	3980	20231101	13.32	5100	-11.57	20240307	4070	10.81	20240419	5340	-15.54	20230804	3980	13.32	20231101	0.89	N	013870	500	95 억	10481581	N	N	41	N	N
23	20240626	110311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4525	45	2	1.00	75007300	16663	164.61	4480	4540	4405	5820	3140	4480	4501.43	54.96	2212	4526	4502	4461	4437	4396	4515	4450	95	1340	500	3220	5	1	19072280	863	7.49	0.33	12	0.09	604.00	13635.00	5340	20230804	-15.26	3980	20231101	13.69	5100	-11.27	20240307	4070	11.18	20240419	5340	-15.26	20230804	3980	13.69	20231101	0.89	N	013870	500	95 억	10481581	N	N	41	N	N
24	20240626	100311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4535	55	2	1.23	39360480	8777	86.70	4480	4540	4405	5820	3140	4480	4484.50	54.96	1371	4526	4502	4461	4437	4396	4515	4450	95	1340	500	3220	5	1	19072280	865	7.51	0.33	12	0.05	604.00	13635.00	5340	20230804	-15.07	3980	20231101	13.94	5100	-11.08	20240307	4070	11.43	20240419	5340	-15.07	20230804	3980	13.94	20231101	0.89	N	013870	500	95 억	10481581	N	N	41	N	N
25	20240626	090310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4480	0	3	0.00	394240	88	0.87	4480	4480	4480	5820	3140	4480	4480.00	54.96	24	4526	4502	4461	4437	4396	4515	4450	95	1340	500	3220	5	1	19072280	854	7.42	0.33	12	0.00	604.00	13635.00	5340	20230804	-16.10	3980	20231101	12.56	5100	-12.16	20240307	4070	10.07	20240419	5340	-16.10	20230804	3980	12.56	20231101	0.89	N	013870	500	95 억	10481581	N	N	41	N	N
26	20240625	160310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4480	30	2	0.67	45008425	10123	117.02	4450	4485	4420	5780	3115	4450	4445.97	54.95	679	4513	4481	4448	4416	4383	4497	4432	95	1330	500	3200	5	1	19072280	854	7.42	0.33	12	0.05	604.00	13635.00	5340	20230804	-16.10	3980	20231101	12.56	5100	-12.16	20240307	4070	10.07	20240419	5340	-16.10	20230804	3980	12.56	20231101	0.89	N	013870	500	95 억	10480902	N	N	41	N	N
27	20240625	150311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4450	0	3	0.00	28532410	6426	74.28	4450	4475	4420	5780	3115	4450	4440.15	54.95	680	4513	4481	4448	4416	4383	4497	4432	95	1330	500	3200	5	1	19072280	849	7.37	0.33	12	0.03	604.00	13635.00	5340	20230804	-16.67	3980	20231101	11.81	5100	-12.75	20240307	4070	9.34	20240419	5340	-16.67	20230804	3980	11.81	20231101	0.89	N	013870	500	95 억	10480902	N	N	1	N	N
28	20240625	140311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4435	-15	5	-0.34	23335210	5255	60.74	4450	4475	4420	5780	3115	4450	4440.57	54.95	249	4513	4481	4448	4416	4383	4497	4432	95	1330	500	3200	5	1	19072280	846	7.34	0.33	12	0.03	604.00	13635.00	5340	20230804	-16.95	3980	20231101	11.43	5100	-13.04	20240307	4070	8.97	20240419	5340	-16.95	20230804	3980	11.43	20231101	0.89	N	013870	500	95 억	10480902	N	N	1	N	N
29	20240625	130311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4445	-5	5	-0.11	15323655	3447	39.85	4450	4475	4430	5780	3115	4450	4445.50	54.95	190	4513	4481	4448	4416	4383	4497	4432	95	1330	500	3200	5	1	19072280	848	7.36	0.33	12	0.02	604.00	13635.00	5340	20230804	-16.76	3980	20231101	11.68	5100	-12.84	20240307	4070	9.21	20240419	5340	-16.76	20230804	3980	11.68	20231101	0.89	N	013870	500	95 억	10480902	N	N	1	N	N
30	20240625	120312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4450	0	3	0.00	13523430	3042	35.16	4450	4475	4430	5780	3115	4450	4445.57	54.95	190	4513	4481	4448	4416	4383	4497	4432	95	1330	500	3200	5	1	19072280	849	7.37	0.33	12	0.02	604.00	13635.00	5340	20230804	-16.67	3980	20231101	11.81	5100	-12.75	20240307	4070	9.34	20240419	5340	-16.67	20230804	3980	11.81	20231101	0.89	N	013870	500	95 억	10480902	N	N	1	N	N
31	20240625	110314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4440	-10	5	-0.22	10107500	2273	26.27	4450	4475	4430	5780	3115	4450	4446.77	54.95	190	4513	4481	4448	4416	4383	4497	4432	95	1330	500	3200	5	1	19072280	847	7.35	0.33	12	0.01	604.00	13635.00	5340	20230804	-16.85	3980	20231101	11.56	5100	-12.94	20240307	4070	9.09	20240419	5340	-16.85	20230804	3980	11.56	20231101	0.89	N	013870	500	95 억	10480902	N	N	1	N	N
32	20240625	100310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4455	5	2	0.11	4812655	1080	12.48	4450	4475	4450	5780	3115	4450	4456.16	54.95	-157	4513	4481	4448	4416	4383	4497	4432	95	1330	500	3200	5	1	19072280	850	7.38	0.33	12	0.01	604.00	13635.00	5340	20230804	-16.57	3980	20231101	11.93	5100	-12.65	20240307	4070	9.46	20240419	5340	-16.57	20230804	3980	11.93	20231101	0.89	N	013870	500	95 억	10480902	N	N	1	N	N
33	20240625	090310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4455	5	2	0.11	1037060	233	2.69	4450	4455	4450	5780	3115	4450	4450.90	54.95	38	4513	4481	4448	4416	4383	4497	4432	95	1330	500	3200	5	1	19072280	850	7.38	0.33	12	0.00	604.00	13635.00	5340	20230804	-16.57	3980	20231101	11.93	5100	-12.65	20240307	4070	9.46	20240419	5340	-16.57	20230804	3980	11.93	20231101	0.89	N	013870	500	95 억	10480902	N	N	1	N	N
34	20240624	160310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4450	20	2	0.45	38437040	8650	62.90	4430	4480	4415	5750	3105	4430	4443.59	54.96	-923	4510	4470	4450	4410	4390	4460	4400	95	1320	500	3180	5	1	19072280	849	7.37	0.33	12	0.05	604.00	13635.00	5340	20230804	-16.67	3980	20231101	11.81	5100	-12.75	20240307	4070	9.34	20240419	5340	-16.67	20230804	3980	11.81	20231101	0.88	N	013870	500	95 억	10481825	N	N	1	N	N
35	20240624	150310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4460	30	2	0.68	34866760	7847	57.06	4430	4480	4415	5750	3105	4430	4443.32	54.96	-893	4510	4470	4450	4410	4390	4460	4400	95	1320	500	3180	5	1	19072280	851	7.38	0.33	12	0.04	604.00	13635.00	5340	20230804	-16.48	3980	20231101	12.06	5100	-12.55	20240307	4070	9.58	20240419	5340	-16.48	20230804	3980	12.06	20231101	0.88	N	013870	500	95 억	10481825	N	N	54	N	N
36	20240624	140310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4460	30	2	0.68	32555040	7328	53.28	4430	4480	4415	5750	3105	4430	4442.55	54.96	-893	4510	4470	4450	4410	4390	4460	4400	95	1320	500	3180	5	1	19072280	851	7.38	0.33	12	0.04	604.00	13635.00	5340	20230804	-16.48	3980	20231101	12.06	5100	-12.55	20240307	4070	9.58	20240419	5340	-16.48	20230804	3980	12.06	20231101	0.88	N	013870	500	95 억	10481825	N	N	54	N	N
37	20240624	130309	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4430	0	3	0.00	26288785	5914	43.00	4430	4480	4425	5750	3105	4430	4445.18	54.96	-892	4510	4470	4450	4410	4390	4460	4400	95	1320	500	3180	5	1	19072280	845	7.33	0.32	12	0.03	604.00	13635.00	5340	20230804	-17.04	3980	20231101	11.31	5100	-13.14	20240307	4070	8.85	20240419	5340	-17.04	20230804	3980	11.31	20231101	0.88	N	013870	500	95 억	10481825	N	N	54	N	N
38	20240624	120310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4425	-5	5	-0.11	25562265	5750	41.81	4430	4480	4425	5750	3105	4430	4445.61	54.96	-933	4510	4470	4450	4410	4390	4460	4400	95	1320	500	3180	5	1	19072280	844	7.33	0.32	12	0.03	604.00	13635.00	5340	20230804	-17.13	3980	20231101	11.18	5100	-13.24	20240307	4070	8.72	20240419	5340	-17.13	20230804	3980	11.18	20231101	0.88	N	013870	500	95 억	10481825	N	N	54	N	N
39	20240624	110311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4450	20	2	0.45	15701795	3523	25.62	4430	4480	4430	5750	3105	4430	4456.94	54.96	-1039	4510	4470	4450	4410	4390	4460	4400	95	1320	500	3180	5	1	19072280	849	7.37	0.33	12	0.02	604.00	13635.00	5340	20230804	-16.67	3980	20231101	11.81	5100	-12.75	20240307	4070	9.34	20240419	5340	-16.67	20230804	3980	11.81	20231101	0.88	N	013870	500	95 억	10481825	N	N	54	N	N
40	20240624	100310	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4470	40	2	0.90	8145915	1827	13.28	4430	4480	4430	5750	3105	4430	4458.63	54.96	-763	4510	4470	4450	4410	4390	4460	4400	95	1320	500	3180	5	1	19072280	853	7.40	0.33	12	0.01	604.00	13635.00	5340	20230804	-16.29	3980	20231101	12.31	5100	-12.35	20240307	4070	9.83	20240419	5340	-16.29	20230804	3980	12.31	20231101	0.88	N	013870	500	95 억	10481825	N	N	54	N	N
41	20240624	090311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4455	25	2	0.56	913245	205	1.49	4430	4455	4430	5750	3105	4430	4454.85	54.96	-204	4510	4470	4450	4410	4390	4460	4400	95	1320	500	3180	5	1	19072280	850	7.38	0.33	12	0.00	604.00	13635.00	5340	20230804	-16.57	3980	20231101	11.93	5100	-12.65	20240307	4070	9.46	20240419	5340	-16.57	20230804	3980	11.93	20231101	0.88	N	013870	500	95 억	10481825	N	N	54	N	N
42	20240621	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4430	-55	5	-1.23	61149430	13752	94.44	4485	4490	4430	5830	3140	4485	4446.58	54.96	401	4521	4502	4486	4467	4451	4495	4460	95	1345	500	3220	5	1	19072280	845	7.33	0.32	12	0.07	604.00	13635.00	5340	20230804	-17.04	3980	20231101	11.31	5100	-13.14	20240307	4070	8.85	20240419	5340	-17.04	20230804	3980	11.31	20231101	0.90	N	013870	500	95 억	10481430	N	N	54	N	N
43	20240621	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4435	-50	5	-1.11	52551485	11814	81.13	4485	4490	4430	5830	3140	4485	4448.24	54.96	480	4521	4502	4486	4467	4451	4495	4460	95	1345	500	3220	5	1	19072280	846	7.34	0.33	12	0.06	604.00	13635.00	5340	20230804	-16.95	3980	20231101	11.43	5100	-13.04	20240307	4070	8.97	20240419	5340	-16.95	20230804	3980	11.43	20231101	0.90	N	013870	500	95 억	10481430	N	N	21	N	N
44	20240621	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4445	-40	5	-0.89	45959185	10328	70.92	4485	4490	4430	5830	3140	4485	4449.96	54.96	283	4521	4502	4486	4467	4451	4495	4460	95	1345	500	3220	5	1	19072280	848	7.36	0.33	12	0.05	604.00	13635.00	5340	20230804	-16.76	3980	20231101	11.68	5100	-12.84	20240307	4070	9.21	20240419	5340	-16.76	20230804	3980	11.68	20231101	0.90	N	013870	500	95 억	10481430	N	N	21	N	N
45	20240621	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4445	-40	5	-0.89	45701205	10270	70.53	4485	4490	4430	5830	3140	4485	4449.97	54.96	270	4521	4502	4486	4467	4451	4495	4460	95	1345	500	3220	5	1	19072280	848	7.36	0.33	12	0.05	604.00	13635.00	5340	20230804	-16.76	3980	20231101	11.68	5100	-12.84	20240307	4070	9.21	20240419	5340	-16.76	20230804	3980	11.68	20231101	0.90	N	013870	500	95 억	10481430	N	N	21	N	N
46	20240621	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4440	-45	5	-1.00	35082090	7878	54.10	4485	4490	4435	5830	3140	4485	4453.17	54.96	131	4521	4502	4486	4467	4451	4495	4460	95	1345	500	3220	5	1	19072280	847	7.35	0.33	12	0.04	604.00	13635.00	5340	20230804	-16.85	3980	20231101	11.56	5100	-12.94	20240307	4070	9.09	20240419	5340	-16.85	20230804	3980	11.56	20231101	0.90	N	013870	500	95 억	10481430	N	N	21	N	N
47	20240621	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4450	-35	5	-0.78	21005550	4710	32.34	4485	4490	4435	5830	3140	4485	4459.78	54.96	2	4521	4502	4486	4467	4451	4495	4460	95	1345	500	3220	5	1	19072280	849	7.37	0.33	12	0.02	604.00	13635.00	5340	20230804	-16.67	3980	20231101	11.81	5100	-12.75	20240307	4070	9.34	20240419	5340	-16.67	20230804	3980	11.81	20231101	0.90	N	013870	500	95 억	10481430	N	N	21	N	N
48	20240621	100302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4460	-25	5	-0.56	18716155	4196	28.81	4485	4490	4435	5830	3140	4485	4460.48	54.96	2	4521	4502	4486	4467	4451	4495	4460	95	1345	500	3220	5	1	19072280	851	7.38	0.33	12	0.02	604.00	13635.00	5340	20230804	-16.48	3980	20231101	12.06	5100	-12.55	20240307	4070	9.58	20240419	5340	-16.48	20230804	3980	12.06	20231101	0.90	N	013870	500	95 억	10481430	N	N	21	N	N
49	20240621	090303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4490	5	2	0.11	1053980	235	1.61	4485	4490	4485	5830	3140	4485	4485.02	54.96	-32	4521	4502	4486	4467	4451	4495	4460	95	1345	500	3220	5	1	19072280	856	7.43	0.33	12	0.00	604.00	13635.00	5340	20230804	-15.92	3980	20231101	12.81	5100	-11.96	20240307	4070	10.32	20240419	5340	-15.92	20230804	3980	12.81	20231101	0.90	N	013870	500	95 억	10481430	N	N	21	N	N
50	20240620	160302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4485	5	2	0.11	65403065	14562	69.42	4500	4505	4470	5820	3140	4480	4491.35	54.95	1001	4506	4492	4476	4462	4446	4500	4470	95	1340	500	3220	5	1	19072280	855	7.43	0.33	12	0.08	604.00	13635.00	5390	20230614	-16.79	3980	20231101	12.69	5100	-12.06	20240307	4070	10.20	20240419	5340	-16.01	20230804	3980	12.69	20231101	0.90	N	013870	500	95 억	10480416	N	N	21	N	N
51	20240620	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4490	10	2	0.22	57126020	12717	60.63	4500	4505	4470	5820	3140	4480	4492.10	54.95	934	4506	4492	4476	4462	4446	4500	4470	95	1340	500	3220	5	1	19072280	856	7.43	0.33	12	0.07	604.00	13635.00	5390	20230614	-16.70	3980	20231101	12.81	5100	-11.96	20240307	4070	10.32	20240419	5340	-15.92	20230804	3980	12.81	20231101	0.90	N	013870	500	95 억	10480416	N	N	27	N	N
52	20240620	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4495	15	2	0.33	49152125	10942	52.16	4500	4505	4470	5820	3140	4480	4492.06	54.95	463	4506	4492	4476	4462	4446	4500	4470	95	1340	500	3220	5	1	19072280	857	7.44	0.33	12	0.06	604.00	13635.00	5390	20230614	-16.60	3980	20231101	12.94	5100	-11.86	20240307	4070	10.44	20240419	5340	-15.82	20230804	3980	12.94	20231101	0.90	N	013870	500	95 억	10480416	N	N	27	N	N
53	20240620	130303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4485	5	2	0.11	36310970	8087	38.55	4500	4505	4470	5820	3140	4480	4490.04	54.95	366	4506	4492	4476	4462	4446	4500	4470	95	1340	500	3220	5	1	19072280	855	7.43	0.33	12	0.04	604.00	13635.00	5390	20230614	-16.79	3980	20231101	12.69	5100	-12.06	20240307	4070	10.20	20240419	5340	-16.01	20230804	3980	12.69	20231101	0.90	N	013870	500	95 억	10480416	N	N	27	N	N
54	20240620	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4495	15	2	0.33	33205715	7394	35.25	4500	4505	4470	5820	3140	4480	4490.90	54.95	343	4506	4492	4476	4462	4446	4500	4470	95	1340	500	3220	5	1	19072280	857	7.44	0.33	12	0.04	604.00	13635.00	5390	20230614	-16.60	3980	20231101	12.94	5100	-11.86	20240307	4070	10.44	20240419	5340	-15.82	20230804	3980	12.94	20231101	0.90	N	013870	500	95 억	10480416	N	N	27	N	N
55	20240620	110303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4495	15	2	0.33	27452315	6112	29.14	4500	4505	4470	5820	3140	4480	4491.54	54.95	505	4506	4492	4476	4462	4446	4500	4470	95	1340	500	3220	5	1	19072280	857	7.44	0.33	12	0.03	604.00	13635.00	5390	20230614	-16.60	3980	20231101	12.94	5100	-11.86	20240307	4070	10.44	20240419	5340	-15.82	20230804	3980	12.94	20231101	0.90	N	013870	500	95 억	10480416	N	N	27	N	N
56	20240620	100304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4495	15	2	0.33	26774640	5961	28.42	4500	4505	4470	5820	3140	4480	4491.64	54.95	446	4506	4492	4476	4462	4446	4500	4470	95	1340	500	3220	5	1	19072280	857	7.44	0.33	12	0.03	604.00	13635.00	5390	20230614	-16.60	3980	20231101	12.94	5100	-11.86	20240307	4070	10.44	20240419	5340	-15.82	20230804	3980	12.94	20231101	0.90	N	013870	500	95 억	10480416	N	N	27	N	N
57	20240620	090304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4485	5	2	0.11	665660	148	0.71	4500	4500	4480	5820	3140	4480	4497.70	54.95	-3	4506	4492	4476	4462	4446	4500	4470	95	1340	500	3220	5	1	19072280	855	7.43	0.33	12	0.00	604.00	13635.00	5390	20230614	-16.79	3980	20231101	12.69	5100	-12.06	20240307	4070	10.20	20240419	5340	-16.01	20230804	3980	12.69	20231101	0.90	N	013870	500	95 억	10480416	N	N	27	N	N
58	20240619	160301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4480	5	2	0.11	93823585	20974	137.74	4475	4490	4460	5810	3135	4475	4473.28	54.95	788	4518	4496	4478	4456	4438	4495	4455	95	1335	500	3220	5	1	19072280	854	7.42	0.33	12	0.11	604.00	13635.00	5390	20230614	-16.88	3980	20231101	12.56	5100	-12.16	20240307	4070	10.07	20240419	5340	-16.10	20230804	3980	12.56	20231101	0.90	N	013870	500	95 억	10479688	N	N	27	N	N
59	20240619	150300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4480	5	2	0.11	92405325	20657	135.66	4475	4490	4460	5810	3135	4475	4473.32	54.95	810	4518	4496	4478	4456	4438	4495	4455	95	1335	500	3220	5	1	19072280	854	7.42	0.33	12	0.11	604.00	13635.00	5390	20230614	-16.88	3980	20231101	12.56	5100	-12.16	20240307	4070	10.07	20240419	5340	-16.10	20230804	3980	12.56	20231101	0.90	N	013870	500	95 억	10479688	N	N	14	N	N
60	20240619	140303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4490	15	2	0.34	79360135	17743	116.52	4475	4490	4460	5810	3135	4475	4472.76	54.95	422	4518	4496	4478	4456	4438	4495	4455	95	1335	500	3220	5	1	19072280	856	7.43	0.33	12	0.09	604.00	13635.00	5390	20230614	-16.70	3980	20231101	12.81	5100	-11.96	20240307	4070	10.32	20240419	5340	-15.92	20230804	3980	12.81	20231101	0.90	N	013870	500	95 억	10479688	N	N	14	N	N
61	20240619	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4485	10	2	0.22	77848675	17406	114.31	4475	4490	4460	5810	3135	4475	4472.52	54.95	422	4518	4496	4478	4456	4438	4495	4455	95	1335	500	3220	5	1	19072280	855	7.43	0.33	12	0.09	604.00	13635.00	5390	20230614	-16.79	3980	20231101	12.69	5100	-12.06	20240307	4070	10.20	20240419	5340	-16.01	20230804	3980	12.69	20231101	0.90	N	013870	500	95 억	10479688	N	N	14	N	N
62	20240619	120300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4480	5	2	0.11	73007250	16326	107.22	4475	4490	4460	5810	3135	4475	4471.84	54.95	411	4518	4496	4478	4456	4438	4495	4455	95	1335	500	3220	5	1	19072280	854	7.42	0.33	12	0.09	604.00	13635.00	5390	20230614	-16.88	3980	20231101	12.56	5100	-12.16	20240307	4070	10.07	20240419	5340	-16.10	20230804	3980	12.56	20231101	0.90	N	013870	500	95 억	10479688	N	N	14	N	N
63	20240619	110301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4470	-5	5	-0.11	44906920	10036	65.91	4475	4490	4460	5810	3135	4475	4474.58	54.95	644	4518	4496	4478	4456	4438	4495	4455	95	1335	500	3220	5	1	19072280	853	7.40	0.33	12	0.05	604.00	13635.00	5390	20230614	-17.07	3980	20231101	12.31	5100	-12.35	20240307	4070	9.83	20240419	5340	-16.29	20230804	3980	12.31	20231101	0.90	N	013870	500	95 억	10479688	N	N	14	N	N
64	20240619	100302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4480	5	2	0.11	24397105	5450	35.79	4475	4490	4470	5810	3135	4475	4476.53	54.95	294	4518	4496	4478	4456	4438	4495	4455	95	1335	500	3220	5	1	19072280	854	7.42	0.33	12	0.03	604.00	13635.00	5390	20230614	-16.88	3980	20231101	12.56	5100	-12.16	20240307	4070	10.07	20240419	5340	-16.10	20230804	3980	12.56	20231101	0.90	N	013870	500	95 억	10479688	N	N	14	N	N
65	20240619	090306	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4490	15	2	0.34	523710	117	0.77	4475	4490	4475	5810	3135	4475	4476.15	54.95	11	4518	4496	4478	4456	4438	4495	4455	95	1335	500	3220	5	1	19072280	856	7.43	0.33	12	0.00	604.00	13635.00	5390	20230614	-16.70	3980	20231101	12.81	5100	-11.96	20240307	4070	10.32	20240419	5340	-15.92	20230804	3980	12.81	20231101	0.90	N	013870	500	95 억	10479688	N	N	14	N	N
66	20240618	160300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4475	20	2	0.45	67301345	15026	62.29	4475	4500	4460	5790	3120	4455	4479.03	54.94	978	4558	4506	4443	4391	4328	4532	4417	95	1335	500	3200	5	1	19072280	853	7.41	0.33	12	0.08	604.00	13635.00	5390	20230614	-16.98	3980	20231101	12.44	5100	-12.25	20240307	4070	9.95	20240419	5340	-16.20	20230804	3980	12.44	20231101	0.96	N	013870	500	95 억	10478811	N	N	14	N	N
67	20240618	150257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4475	20	2	0.45	64875710	14484	60.04	4475	4500	4460	5790	3120	4455	4479.17	54.94	852	4558	4506	4443	4391	4328	4532	4417	95	1335	500	3200	5	1	19072280	853	7.41	0.33	12	0.08	604.00	13635.00	5390	20230614	-16.98	3980	20231101	12.44	5100	-12.25	20240307	4070	9.95	20240419	5340	-16.20	20230804	3980	12.44	20231101	0.96	N	013870	500	95 억	10478811	N	N	14	N	N
68	20240618	140258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4485	30	2	0.67	59481720	13279	55.05	4475	4500	4460	5790	3120	4455	4479.43	54.94	792	4558	4506	4443	4391	4328	4532	4417	95	1335	500	3200	5	1	19072280	855	7.43	0.33	12	0.07	604.00	13635.00	5390	20230614	-16.79	3980	20231101	12.69	5100	-12.06	20240307	4070	10.20	20240419	5340	-16.01	20230804	3980	12.69	20231101	0.96	N	013870	500	95 억	10478811	N	N	14	N	N
69	20240618	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4480	25	2	0.56	53567225	11958	49.57	4475	4500	4460	5790	3120	4455	4479.67	54.94	637	4558	4506	4443	4391	4328	4532	4417	95	1335	500	3200	5	1	19072280	854	7.42	0.33	12	0.06	604.00	13635.00	5390	20230614	-16.88	3980	20231101	12.56	5100	-12.16	20240307	4070	10.07	20240419	5340	-16.10	20230804	3980	12.56	20231101	0.96	N	013870	500	95 억	10478811	N	N	14	N	N
70	20240618	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4485	30	2	0.67	46038270	10277	42.60	4475	4500	4460	5790	3120	4455	4479.80	54.94	519	4558	4506	4443	4391	4328	4532	4417	95	1335	500	3200	5	1	19072280	855	7.43	0.33	12	0.05	604.00	13635.00	5390	20230614	-16.79	3980	20231101	12.69	5100	-12.06	20240307	4070	10.20	20240419	5340	-16.01	20230804	3980	12.69	20231101	0.96	N	013870	500	95 억	10478811	N	N	14	N	N
71	20240618	110259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4475	20	2	0.45	37142645	8294	34.38	4475	4500	4460	5790	3120	4455	4478.33	54.94	402	4558	4506	4443	4391	4328	4532	4417	95	1335	500	3200	5	1	19072280	853	7.41	0.33	12	0.04	604.00	13635.00	5390	20230614	-16.98	3980	20231101	12.44	5100	-12.25	20240307	4070	9.95	20240419	5340	-16.20	20230804	3980	12.44	20231101	0.96	N	013870	500	95 억	10478811	N	N	14	N	N
72	20240618	100259	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4470	15	2	0.34	24217935	5401	22.39	4475	4500	4460	5790	3120	4455	4484.11	54.94	230	4558	4506	4443	4391	4328	4532	4417	95	1335	500	3200	5	1	19072280	853	7.40	0.33	12	0.03	604.00	13635.00	5390	20230614	-17.07	3980	20231101	12.31	5100	-12.35	20240307	4070	9.83	20240419	5340	-16.29	20230804	3980	12.31	20231101	0.96	N	013870	500	95 억	10478811	N	N	14	N	N
73	20240618	090302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4470	15	2	0.34	165050	37	0.15	4475	4475	4470	5790	3120	4455	4474.55	54.94	-10	4558	4506	4443	4391	4328	4532	4417	95	1335	500	3200	5	1	19072280	853	7.40	0.33	12	0.00	604.00	13635.00	5390	20230614	-17.07	3980	20231101	12.31	5100	-12.35	20240307	4070	9.83	20240419	5340	-16.29	20230804	3980	12.31	20231101	0.96	N	013870	500	95 억	10478811	N	N	14	N	N
74	20240617	160258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4455	80	2	1.83	104623645	23585	87.43	4380	4495	4380	5680	3065	4375	4436.02	54.94	913	4428	4401	4383	4356	4338	4392	4347	95	1305	500	3150	5	1	19072280	850	7.38	0.33	12	0.12	604.00	13635.00	5390	20230614	-17.35	3980	20231101	11.93	5100	-12.65	20240307	4070	9.46	20240419	5340	-16.57	20230804	3980	11.93	20231101	0.97	N	013870	500	95 억	10477898	N	N	14	N	N
75	20240617	150301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4435	60	2	1.37	96197675	21692	80.42	4380	4495	4380	5680	3065	4375	4434.71	54.94	876	4428	4401	4383	4356	4338	4392	4347	95	1305	500	3150	5	1	19072280	846	7.34	0.33	12	0.11	604.00	13635.00	5390	20230614	-17.72	3980	20231101	11.43	5100	-13.04	20240307	4070	8.97	20240419	5340	-16.95	20230804	3980	11.43	20231101	0.97	N	013870	500	95 억	10477898	N	N	14	N	N
76	20240617	140257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4460	85	2	1.94	84437085	19044	70.60	4380	4495	4380	5680	3065	4375	4433.79	54.94	723	4428	4401	4383	4356	4338	4392	4347	95	1305	500	3150	5	1	19072280	851	7.38	0.33	12	0.10	604.00	13635.00	5390	20230614	-17.25	3980	20231101	12.06	5100	-12.55	20240307	4070	9.58	20240419	5340	-16.48	20230804	3980	12.06	20231101	0.97	N	013870	500	95 억	10477898	N	N	14	N	N
77	20240617	130257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4460	85	2	1.94	72293025	16336	60.56	4380	4460	4380	5680	3065	4375	4425.38	54.94	726	4428	4401	4383	4356	4338	4392	4347	95	1305	500	3150	5	1	19072280	851	7.38	0.33	12	0.09	604.00	13635.00	5390	20230614	-17.25	3980	20231101	12.06	5100	-12.55	20240307	4070	9.58	20240419	5340	-16.48	20230804	3980	12.06	20231101	0.97	N	013870	500	95 억	10477898	N	N	14	N	N
78	20240617	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4430	55	2	1.26	55725990	12607	46.74	4380	4435	4380	5680	3065	4375	4420.24	54.94	529	4428	4401	4383	4356	4338	4392	4347	95	1305	500	3150	5	1	19072280	845	7.33	0.32	12	0.07	604.00	13635.00	5390	20230614	-17.81	3980	20231101	11.31	5100	-13.14	20240307	4070	8.85	20240419	5340	-17.04	20230804	3980	11.31	20231101	0.97	N	013870	500	95 억	10477898	N	N	14	N	N
79	20240617	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4435	60	2	1.37	41079885	9300	34.48	4380	4435	4380	5680	3065	4375	4417.19	54.94	528	4428	4401	4383	4356	4338	4392	4347	95	1305	500	3150	5	1	19072280	846	7.34	0.33	12	0.05	604.00	13635.00	5390	20230614	-17.72	3980	20231101	11.43	5100	-13.04	20240307	4070	8.97	20240419	5340	-16.95	20230804	3980	11.43	20231101	0.97	N	013870	500	95 억	10477898	N	N	14	N	N
80	20240617	100258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4420	45	2	1.03	30932935	7007	25.98	4380	4435	4380	5680	3065	4375	4414.58	54.94	482	4428	4401	4383	4356	4338	4392	4347	95	1305	500	3150	5	1	19072280	843	7.32	0.32	12	0.04	604.00	13635.00	5390	20230614	-18.00	3980	20231101	11.06	5100	-13.33	20240307	4070	8.60	20240419	5340	-17.23	20230804	3980	11.06	20231101	0.97	N	013870	500	95 억	10477898	N	N	14	N	N
81	20240617	090258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4380	5	2	0.11	70080	16	0.06	4380	4380	4380	5680	3065	4375	4380.00	54.94	0	4428	4401	4383	4356	4338	4392	4347	95	1305	500	3150	5	1	19072280	835	7.25	0.32	12	0.00	604.00	13635.00	5390	20230614	-18.74	3980	20231101	10.05	5100	-14.12	20240307	4070	7.62	20240419	5340	-17.98	20230804	3980	10.05	20231101	0.97	N	013870	500	95 억	10477898	N	N	14	N	N
82	20240614	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4375	-10	5	-0.23	118061130	26975	314.14	4410	4410	4365	5700	3070	4385	4376.69	54.94	374	4425	4405	4380	4360	4335	4415	4370	95	1315	500	3150	5	1	19072280	834	7.24	0.32	12	0.14	604.00	13635.00	5390	20230614	-18.83	3980	20231101	9.92	5100	-14.22	20240307	4070	7.49	20240419	5390	-18.83	20230614	3980	9.92	20231101	0.96	N	013870	500	95 억	10477524	N	N	14	N	N
83	20240614	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4370	-15	5	-0.34	114264760	26106	304.02	4410	4410	4365	5700	3070	4385	4376.95	54.94	275	4425	4405	4380	4360	4335	4415	4370	95	1315	500	3150	5	1	19072280	833	7.24	0.32	12	0.14	604.00	13635.00	5390	20230614	-18.92	3980	20231101	9.80	5100	-14.31	20240307	4070	7.37	20240419	5390	-18.92	20230614	3980	9.80	20231101	0.96	N	013870	500	95 억	10477524	N	N	23	N	N
84	20240614	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4375	-10	5	-0.23	109680670	25057	291.80	4410	4410	4365	5700	3070	4385	4377.25	54.94	255	4425	4405	4380	4360	4335	4415	4370	95	1315	500	3150	5	1	19072280	834	7.24	0.32	12	0.13	604.00	13635.00	5390	20230614	-18.83	3980	20231101	9.92	5100	-14.22	20240307	4070	7.49	20240419	5390	-18.83	20230614	3980	9.92	20231101	0.96	N	013870	500	95 억	10477524	N	N	23	N	N
85	20240614	130237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4380	-5	5	-0.11	50867880	11609	135.19	4410	4410	4375	5700	3070	4385	4381.76	54.94	23	4425	4405	4380	4360	4335	4415	4370	95	1315	500	3150	5	1	19072280	835	7.25	0.32	12	0.06	604.00	13635.00	5390	20230614	-18.74	3980	20231101	10.05	5100	-14.12	20240307	4070	7.62	20240419	5390	-18.74	20230614	3980	10.05	20231101	0.96	N	013870	500	95 억	10477524	N	N	23	N	N
86	20240614	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4390	5	2	0.11	32716655	7465	86.93	4410	4410	4375	5700	3070	4385	4382.67	54.94	23	4425	4405	4380	4360	4335	4415	4370	95	1315	500	3150	5	1	19072280	837	7.27	0.32	12	0.04	604.00	13635.00	5390	20230614	-18.55	3980	20231101	10.30	5100	-13.92	20240307	4070	7.86	20240419	5390	-18.55	20230614	3980	10.30	20231101	0.96	N	013870	500	95 억	10477524	N	N	23	N	N
87	20240614	110253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4390	5	2	0.11	31133470	7104	82.73	4410	4410	4375	5700	3070	4385	4382.53	54.94	-8	4425	4405	4380	4360	4335	4415	4370	95	1315	500	3150	5	1	19072280	837	7.27	0.32	12	0.04	604.00	13635.00	5390	20230614	-18.55	3980	20231101	10.30	5100	-13.92	20240307	4070	7.86	20240419	5390	-18.55	20230614	3980	10.30	20231101	0.96	N	013870	500	95 억	10477524	N	N	23	N	N
88	20240614	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4390	5	2	0.11	24547695	5603	65.25	4410	4410	4375	5700	3070	4385	4381.17	54.94	76	4425	4405	4380	4360	4335	4415	4370	95	1315	500	3150	5	1	19072280	837	7.27	0.32	12	0.03	604.00	13635.00	5390	20230614	-18.55	3980	20231101	10.30	5100	-13.92	20240307	4070	7.86	20240419	5390	-18.55	20230614	3980	10.30	20231101	0.96	N	013870	500	95 억	10477524	N	N	23	N	N
89	20240614	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4385	0	3	0.00	2655115	605	7.05	4410	4410	4385	5700	3070	4385	4388.64	54.94	0	4425	4405	4380	4360	4335	4415	4370	95	1315	500	3150	5	1	19072280	836	7.26	0.32	12	0.00	604.00	13635.00	5390	20230614	-18.65	3980	20231101	10.18	5100	-14.02	20240307	4070	7.74	20240419	5390	-18.65	20230614	3980	10.18	20231101	0.96	N	013870	500	95 억	10477524	N	N	23	N	N
90	20240613	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4385	15	2	0.34	37436225	8555	98.87	4355	4400	4355	5680	3060	4370	4376.10	54.93	648	4416	4392	4371	4347	4326	4382	4337	95	1310	500	3140	5	1	19072280	836	7.26	0.32	12	0.04	604.00	13635.00	5390	20230614	-18.65	3980	20231101	10.18	5100	-14.02	20240307	4070	7.74	20240419	5390	-18.65	20230614	3980	10.18	20231101	0.96	N	013870	500	95 억	10476842	N	N	23	N	N
91	20240613	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4380	10	2	0.23	35695275	8158	94.28	4355	4400	4355	5680	3060	4370	4375.65	54.93	777	4416	4392	4371	4347	4326	4382	4337	95	1310	500	3140	5	1	19072280	835	7.25	0.32	12	0.04	604.00	13635.00	5390	20230614	-18.74	3980	20231101	10.05	5100	-14.12	20240307	4070	7.62	20240419	5390	-18.74	20230614	3980	10.05	20231101	0.96	N	013870	500	95 억	10476842	N	N	3	N	N
92	20240613	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4390	20	2	0.46	35146980	8033	92.83	4355	4400	4355	5680	3060	4370	4375.48	54.93	740	4416	4392	4371	4347	4326	4382	4337	95	1310	500	3140	5	1	19072280	837	7.27	0.32	12	0.04	604.00	13635.00	5390	20230614	-18.55	3980	20231101	10.30	5100	-13.92	20240307	4070	7.86	20240419	5390	-18.55	20230614	3980	10.30	20231101	0.96	N	013870	500	95 억	10476842	N	N	3	N	N
93	20240613	130254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4385	15	2	0.34	30356925	6940	80.20	4355	4400	4355	5680	3060	4370	4374.34	54.93	740	4416	4392	4371	4347	4326	4382	4337	95	1310	500	3140	5	1	19072280	836	7.26	0.32	12	0.04	604.00	13635.00	5390	20230614	-18.65	3980	20231101	10.18	5100	-14.02	20240307	4070	7.74	20240419	5390	-18.65	20230614	3980	10.18	20231101	0.96	N	013870	500	95 억	10476842	N	N	3	N	N
94	20240613	120253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4385	15	2	0.34	25356010	5799	67.02	4355	4400	4355	5680	3060	4370	4372.58	54.93	740	4416	4392	4371	4347	4326	4382	4337	95	1310	500	3140	5	1	19072280	836	7.26	0.32	12	0.03	604.00	13635.00	5390	20230614	-18.65	3980	20231101	10.18	5100	-14.02	20240307	4070	7.74	20240419	5390	-18.65	20230614	3980	10.18	20231101	0.96	N	013870	500	95 억	10476842	N	N	3	N	N
95	20240613	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4395	25	2	0.57	24290790	5556	64.21	4355	4400	4355	5680	3060	4370	4372.08	54.93	740	4416	4392	4371	4347	4326	4382	4337	95	1310	500	3140	5	1	19072280	838	7.28	0.32	12	0.03	604.00	13635.00	5390	20230614	-18.46	3980	20231101	10.43	5100	-13.82	20240307	4070	7.99	20240419	5390	-18.46	20230614	3980	10.43	20231101	0.96	N	013870	500	95 억	10476842	N	N	3	N	N
96	20240613	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4380	10	2	0.23	21600285	4942	57.11	4355	4400	4355	5680	3060	4370	4370.79	54.93	751	4416	4392	4371	4347	4326	4382	4337	95	1310	500	3140	5	1	19072280	835	7.25	0.32	12	0.03	604.00	13635.00	5390	20230614	-18.74	3980	20231101	10.05	5100	-14.12	20240307	4070	7.62	20240419	5390	-18.74	20230614	3980	10.05	20231101	0.96	N	013870	500	95 억	10476842	N	N	3	N	N
97	20240613	090255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4355	-15	5	-0.34	2725265	625	7.22	4355	4355	4355	5680	3060	4370	4355.00	54.93	-58	4416	4392	4371	4347	4326	4382	4337	95	1310	500	3140	5	1	19072280	831	7.21	0.32	12	0.00	604.00	13635.00	5390	20230614	-19.20	3980	20231101	9.42	5100	-14.61	20240307	4070	7.00	20240419	5390	-19.20	20230614	3980	9.42	20231101	0.96	N	013870	500	95 억	10476842	N	N	3	N	N
98	20240612	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4370	-10	5	-0.23	37682180	8613	136.76	4375	4395	4350	5690	3070	4380	4375.04	54.93	275	4406	4392	4381	4367	4356	4387	4362	95	1310	500	3150	5	1	19072280	833	7.24	0.32	12	0.05	604.00	13635.00	5400	20230605	-19.07	3980	20231101	9.80	5100	-14.31	20240307	4070	7.37	20240419	5390	-18.92	20230614	3980	9.80	20231101	0.96	N	013870	500	95 억	10476554	N	N	3	N	N
99	20240612	150256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4365	-15	5	-0.34	36612035	8368	132.87	4375	4395	4350	5690	3070	4380	4375.24	54.93	288	4406	4392	4381	4367	4356	4387	4362	95	1310	500	3150	5	1	19072280	833	7.23	0.32	12	0.04	604.00	13635.00	5400	20230605	-19.17	3980	20231101	9.67	5100	-14.41	20240307	4070	7.25	20240419	5390	-19.02	20230614	3980	9.67	20231101	0.96	N	013870	500	95 억	10476554	N	N	9	N	N
100	20240612	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4370	-10	5	-0.23	31714895	7247	115.07	4375	4395	4350	5690	3070	4380	4376.28	54.93	170	4406	4392	4381	4367	4356	4387	4362	95	1310	500	3150	5	1	19072280	833	7.24	0.32	12	0.04	604.00	13635.00	5400	20230605	-19.07	3980	20231101	9.80	5100	-14.31	20240307	4070	7.37	20240419	5390	-18.92	20230614	3980	9.80	20231101	0.96	N	013870	500	95 억	10476554	N	N	9	N	N
101	20240612	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4370	-10	5	-0.23	25002195	5710	90.66	4375	4395	4350	5690	3070	4380	4378.67	54.93	152	4406	4392	4381	4367	4356	4387	4362	95	1310	500	3150	5	1	19072280	833	7.24	0.32	12	0.03	604.00	13635.00	5400	20230605	-19.07	3980	20231101	9.80	5100	-14.31	20240307	4070	7.37	20240419	5390	-18.92	20230614	3980	9.80	20231101	0.96	N	013870	500	95 억	10476554	N	N	9	N	N
102	20240612	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4365	-15	5	-0.34	24814305	5667	89.98	4375	4395	4350	5690	3070	4380	4378.74	54.93	152	4406	4392	4381	4367	4356	4387	4362	95	1310	500	3150	5	1	19072280	833	7.23	0.32	12	0.03	604.00	13635.00	5400	20230605	-19.17	3980	20231101	9.67	5100	-14.41	20240307	4070	7.25	20240419	5390	-19.02	20230614	3980	9.67	20231101	0.96	N	013870	500	95 억	10476554	N	N	9	N	N
103	20240612	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4390	10	2	0.23	18902935	4315	68.51	4375	4395	4350	5690	3070	4380	4380.75	54.93	41	4406	4392	4381	4367	4356	4387	4362	95	1310	500	3150	5	1	19072280	837	7.27	0.32	12	0.02	604.00	13635.00	5400	20230605	-18.70	3980	20231101	10.30	5100	-13.92	20240307	4070	7.86	20240419	5390	-18.55	20230614	3980	10.30	20231101	0.96	N	013870	500	95 억	10476554	N	N	9	N	N
104	20240612	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4390	10	2	0.23	13623910	3112	49.41	4375	4395	4350	5690	3070	4380	4377.86	54.93	-26	4406	4392	4381	4367	4356	4387	4362	95	1310	500	3150	5	1	19072280	837	7.27	0.32	12	0.02	604.00	13635.00	5400	20230605	-18.70	3980	20231101	10.30	5100	-13.92	20240307	4070	7.86	20240419	5390	-18.55	20230614	3980	10.30	20231101	0.96	N	013870	500	95 억	10476554	N	N	9	N	N
105	20240612	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4380	0	3	0.00	8829960	2016	32.01	4375	4380	4370	5690	3070	4380	4379.94	54.93	-33	4406	4392	4381	4367	4356	4387	4362	95	1310	500	3150	5	1	19072280	835	7.25	0.32	12	0.01	604.00	13635.00	5400	20230605	-18.89	3980	20231101	10.05	5100	-14.12	20240307	4070	7.62	20240419	5390	-18.74	20230614	3980	10.05	20231101	0.96	N	013870	500	95 억	10476554	N	N	9	N	N
106	20240610	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4390	5	2	0.11	63444465	14588	115.68	4395	4395	4330	5700	3070	4385	4349.08	54.92	2121	4498	4441	4393	4336	4288	4470	4365	95	1315	500	3150	5	1	19072280	837	7.27	0.32	12	0.08	604.00	13635.00	5400	20230605	-18.70	3980	20231101	10.30	5100	-13.92	20240307	4070	7.86	20240419	5390	-18.55	20230614	3980	10.30	20231101	0.97	N	013870	500	95 억	10474366	N	N	17	N	N
107	20240610	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4360	-25	5	-0.57	59849520	13766	109.16	4395	4395	4330	5700	3070	4385	4347.63	54.92	2048	4498	4441	4393	4336	4288	4470	4365	95	1315	500	3150	5	1	19072280	832	7.22	0.32	12	0.07	604.00	13635.00	5400	20230605	-19.26	3980	20231101	9.55	5100	-14.51	20240307	4070	7.13	20240419	5390	-19.11	20230614	3980	9.55	20231101	0.97	N	013870	500	95 억	10474366	N	N	7	N	N
108	20240610	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4360	-25	5	-0.57	53955655	12412	98.42	4395	4395	4330	5700	3070	4385	4347.06	54.92	1637	4498	4441	4393	4336	4288	4470	4365	95	1315	500	3150	5	1	19072280	832	7.22	0.32	12	0.07	604.00	13635.00	5400	20230605	-19.26	3980	20231101	9.55	5100	-14.51	20240307	4070	7.13	20240419	5390	-19.11	20230614	3980	9.55	20231101	0.97	N	013870	500	95 억	10474366	N	N	7	N	N
109	20240610	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4335	-50	5	-1.14	46862905	10780	85.48	4395	4395	4330	5700	3070	4385	4347.21	54.92	1163	4498	4441	4393	4336	4288	4470	4365	95	1315	500	3150	5	1	19072280	827	7.18	0.32	12	0.06	604.00	13635.00	5400	20230605	-19.72	3980	20231101	8.92	5100	-15.00	20240307	4070	6.51	20240419	5390	-19.57	20230614	3980	8.92	20231101	0.97	N	013870	500	95 억	10474366	N	N	7	N	N
110	20240610	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4365	-20	5	-0.46	41099325	9451	74.94	4395	4395	4335	5700	3070	4385	4348.67	54.92	1244	4498	4441	4393	4336	4288	4470	4365	95	1315	500	3150	5	1	19072280	833	7.23	0.32	12	0.05	604.00	13635.00	5400	20230605	-19.17	3980	20231101	9.67	5100	-14.41	20240307	4070	7.25	20240419	5390	-19.02	20230614	3980	9.67	20231101	0.97	N	013870	500	95 억	10474366	N	N	7	N	N
111	20240610	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4335	-50	5	-1.14	21905610	5029	39.88	4395	4395	4335	5700	3070	4385	4355.86	54.92	-99	4498	4441	4393	4336	4288	4470	4365	95	1315	500	3150	5	1	19072280	827	7.18	0.32	12	0.03	604.00	13635.00	5400	20230605	-19.72	3980	20231101	8.92	5100	-15.00	20240307	4070	6.51	20240419	5390	-19.57	20230614	3980	8.92	20231101	0.97	N	013870	500	95 억	10474366	N	N	7	N	N
112	20240610	100250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4380	-5	5	-0.11	15262405	3502	27.77	4395	4395	4345	5700	3070	4385	4358.20	54.92	-85	4498	4441	4393	4336	4288	4470	4365	95	1315	500	3150	5	1	19072280	835	7.25	0.32	12	0.02	604.00	13635.00	5400	20230605	-18.89	3980	20231101	10.05	5100	-14.12	20240307	4070	7.62	20240419	5390	-18.74	20230614	3980	10.05	20231101	0.97	N	013870	500	95 억	10474366	N	N	7	N	N
113	20240610	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4385	0	3	0.00	114055	26	0.21	4395	4395	4385	5700	3070	4385	4386.73	54.92	-23	4498	4441	4393	4336	4288	4470	4365	95	1315	500	3150	5	1	19072280	836	7.26	0.32	12	0.00	604.00	13635.00	5400	20230605	-18.80	3980	20231101	10.18	5100	-14.02	20240307	4070	7.74	20240419	5390	-18.65	20230614	3980	10.18	20231101	0.97	N	013870	500	95 억	10474366	N	N	7	N	N
114	20240607	160256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4385	35	2	0.80	55107955	12611	92.92	4380	4450	4345	5650	3045	4350	4369.83	54.91	1224	4473	4411	4373	4311	4273	4392	4292	95	1300	500	3130	5	1	19072280	836	7.26	0.32	12	0.07	604.00	13635.00	5400	20230605	-18.80	3980	20231101	10.18	5100	-14.02	20240307	4070	7.74	20240419	5390	-18.65	20230614	3980	10.18	20231101	1.01	N	013870	500	95 억	10473142	N	N	7	N	N
115	20240607	150258	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4385	35	2	0.80	51919140	11884	87.56	4380	4450	4345	5650	3045	4350	4368.83	54.91	1264	4473	4411	4373	4311	4273	4392	4292	95	1300	500	3130	5	1	19072280	836	7.26	0.32	12	0.06	604.00	13635.00	5400	20230605	-18.80	3980	20231101	10.18	5100	-14.02	20240307	4070	7.74	20240419	5390	-18.65	20230614	3980	10.18	20231101	1.01	N	013870	500	95 억	10473142	N	N	3	N	N
116	20240607	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4375	25	2	0.57	50213295	11495	84.70	4380	4450	4345	5650	3045	4350	4368.27	54.91	1214	4473	4411	4373	4311	4273	4392	4292	95	1300	500	3130	5	1	19072280	834	7.24	0.32	12	0.06	604.00	13635.00	5400	20230605	-18.98	3980	20231101	9.92	5100	-14.22	20240307	4070	7.49	20240419	5390	-18.83	20230614	3980	9.92	20231101	1.01	N	013870	500	95 억	10473142	N	N	3	N	N
117	20240607	130257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4370	20	2	0.46	45759425	10477	77.20	4380	4450	4345	5650	3045	4350	4367.61	54.91	1191	4473	4411	4373	4311	4273	4392	4292	95	1300	500	3130	5	1	19072280	833	7.24	0.32	12	0.05	604.00	13635.00	5400	20230605	-19.07	3980	20231101	9.80	5100	-14.31	20240307	4070	7.37	20240419	5390	-18.92	20230614	3980	9.80	20231101	1.01	N	013870	500	95 억	10473142	N	N	3	N	N
118	20240607	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4350	0	3	0.00	41562525	9514	70.10	4380	4450	4345	5650	3045	4350	4368.56	54.91	920	4473	4411	4373	4311	4273	4392	4292	95	1300	500	3130	5	1	19072280	830	7.20	0.32	12	0.05	604.00	13635.00	5400	20230605	-19.44	3980	20231101	9.30	5100	-14.71	20240307	4070	6.88	20240419	5390	-19.29	20230614	3980	9.30	20231101	1.01	N	013870	500	95 억	10473142	N	N	3	N	N
119	20240607	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4365	15	2	0.34	36769880	8413	61.99	4380	4450	4355	5650	3045	4350	4370.60	54.91	872	4473	4411	4373	4311	4273	4392	4292	95	1300	500	3130	5	1	19072280	833	7.23	0.32	12	0.04	604.00	13635.00	5400	20230605	-19.17	3980	20231101	9.67	5100	-14.41	20240307	4070	7.25	20240419	5390	-19.02	20230614	3980	9.67	20231101	1.01	N	013870	500	95 억	10473142	N	N	3	N	N
120	20240607	100256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4365	15	2	0.34	23885825	5458	40.22	4380	4450	4355	5650	3045	4350	4376.30	54.91	772	4473	4411	4373	4311	4273	4392	4292	95	1300	500	3130	5	1	19072280	833	7.23	0.32	12	0.03	604.00	13635.00	5400	20230605	-19.17	3980	20231101	9.67	5100	-14.41	20240307	4070	7.25	20240419	5390	-19.02	20230614	3980	9.67	20231101	1.01	N	013870	500	95 억	10473142	N	N	3	N	N
121	20240607	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4405	55	2	1.26	2976895	680	5.01	4380	4450	4355	5650	3045	4350	4377.79	54.91	338	4473	4411	4373	4311	4273	4392	4292	95	1300	500	3130	5	1	19072280	840	7.29	0.32	12	0.00	604.00	13635.00	5400	20230605	-18.43	3980	20231101	10.68	5100	-13.63	20240307	4070	8.23	20240419	5390	-18.27	20230614	3980	10.68	20231101	1.01	N	013870	500	95 억	10473142	N	N	3	N	N
122	20240605	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4350	-60	5	-1.36	59299960	13562	97.88	4400	4435	4335	5730	3090	4410	4372.52	54.92	-442	4470	4440	4420	4390	4370	4430	4380	95	1320	500	3170	5	1	19072280	830	7.20	0.32	12	0.07	604.00	13635.00	5400	20230605	-19.44	3980	20231101	9.30	5100	-14.71	20240307	4070	6.88	20240419	5400	-19.44	20230605	3980	9.30	20231101	0.99	N	013870	500	95 억	10473550	N	N	3	N	N
123	20240605	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4350	-60	5	-1.36	55187805	12616	91.05	4400	4435	4335	5730	3090	4410	4374.43	54.92	-196	4470	4440	4420	4390	4370	4430	4380	95	1320	500	3170	5	1	19072280	830	7.20	0.32	12	0.07	604.00	13635.00	5400	20230605	-19.44	3980	20231101	9.30	5100	-14.71	20240307	4070	6.88	20240419	5400	-19.44	20230605	3980	9.30	20231101	0.99	N	013870	500	95 억	10473550	N	N	0	N	N
124	20240605	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4350	-60	5	-1.36	51460175	11760	84.87	4400	4435	4335	5730	3090	4410	4375.87	54.92	-34	4470	4440	4420	4390	4370	4430	4380	95	1320	500	3170	5	1	19072280	830	7.20	0.32	12	0.06	604.00	13635.00	5400	20230605	-19.44	3980	20231101	9.30	5100	-14.71	20240307	4070	6.88	20240419	5400	-19.44	20230605	3980	9.30	20231101	0.99	N	013870	500	95 억	10473550	N	N	0	N	N
125	20240605	130255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4375	-35	5	-0.79	27777265	6318	45.60	4400	4435	4375	5730	3090	4410	4396.53	54.92	-670	4470	4440	4420	4390	4370	4430	4380	95	1320	500	3170	5	1	19072280	834	7.24	0.32	12	0.03	604.00	13635.00	5400	20230605	-18.98	3980	20231101	9.92	5100	-14.22	20240307	4070	7.49	20240419	5400	-18.98	20230605	3980	9.92	20231101	0.99	N	013870	500	95 억	10473550	N	N	0	N	N
126	20240605	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4380	-30	5	-0.68	23844955	5420	39.12	4400	4435	4380	5730	3090	4410	4399.44	54.92	-670	4470	4440	4420	4390	4370	4430	4380	95	1320	500	3170	5	1	19072280	835	7.25	0.32	12	0.03	604.00	13635.00	5400	20230605	-18.89	3980	20231101	10.05	5100	-14.12	20240307	4070	7.62	20240419	5400	-18.89	20230605	3980	10.05	20231101	0.99	N	013870	500	95 억	10473550	N	N	0	N	N
127	20240605	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4400	-10	5	-0.23	10546530	2392	17.26	4400	4435	4400	5730	3090	4410	4409.08	54.92	-670	4470	4440	4420	4390	4370	4430	4380	95	1320	500	3170	5	1	19072280	839	7.28	0.32	12	0.01	604.00	13635.00	5400	20230605	-18.52	3980	20231101	10.55	5100	-13.73	20240307	4070	8.11	20240419	5400	-18.52	20230605	3980	10.55	20231101	0.99	N	013870	500	95 억	10473550	N	N	0	N	N
128	20240605	100255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4410	0	3	0.00	5984975	1356	9.79	4400	4435	4400	5730	3090	4410	4413.70	54.92	-670	4470	4440	4420	4390	4370	4430	4380	95	1320	500	3170	5	1	19072280	841	7.30	0.32	12	0.01	604.00	13635.00	5400	20230605	-18.33	3980	20231101	10.80	5100	-13.53	20240307	4070	8.35	20240419	5400	-18.33	20230605	3980	10.80	20231101	0.99	N	013870	500	95 억	10473550	N	N	0	N	N
129	20240605	090253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4435	25	2	0.57	378765	86	0.62	4400	4435	4400	5730	3090	4410	4404.24	54.92	-9	4470	4440	4420	4390	4370	4430	4380	95	1320	500	3170	5	1	19072280	846	7.34	0.33	12	0.00	604.00	13635.00	5400	20230605	-17.87	3980	20231101	11.43	5100	-13.04	20240307	4070	8.97	20240419	5400	-17.87	20230605	3980	11.43	20231101	0.99	N	013870	500	95 억	10473550	N	N	0	N	N
130	20240604	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4410	0	3	0.00	60757500	13762	66.84	4440	4450	4400	5730	3090	4410	4414.87	54.91	600	4510	4460	4430	4380	4350	4445	4365	95	1320	500	3170	5	1	19072280	841	7.30	0.32	12	0.07	604.00	13635.00	5520	20230526	-20.11	3980	20231101	10.80	5100	-13.53	20240307	4070	8.35	20240419	5400	-18.33	20230605	3980	10.80	20231101	0.98	N	013870	500	95 억	10472909	N	N	0	N	N
131	20240604	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4405	-5	5	-0.11	59841000	13554	65.83	4440	4450	4400	5730	3090	4410	4415.01	54.91	644	4510	4460	4430	4380	4350	4445	4365	95	1320	500	3170	5	1	19072280	840	7.29	0.32	12	0.07	604.00	13635.00	5520	20230526	-20.20	3980	20231101	10.68	5100	-13.63	20240307	4070	8.23	20240419	5400	-18.43	20230605	3980	10.68	20231101	0.98	N	013870	500	95 억	10472909	N	N	0	N	N
132	20240604	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4405	-5	5	-0.11	55717625	12617	61.28	4440	4450	4405	5730	3090	4410	4416.08	54.91	632	4510	4460	4430	4380	4350	4445	4365	95	1320	500	3170	5	1	19072280	840	7.29	0.32	12	0.07	604.00	13635.00	5520	20230526	-20.20	3980	20231101	10.68	5100	-13.63	20240307	4070	8.23	20240419	5400	-18.43	20230605	3980	10.68	20231101	0.98	N	013870	500	95 억	10472909	N	N	0	N	N
133	20240604	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4410	0	3	0.00	39668775	8980	43.62	4440	4450	4405	5730	3090	4410	4417.46	54.91	-446	4510	4460	4430	4380	4350	4445	4365	95	1320	500	3170	5	1	19072280	841	7.30	0.32	12	0.05	604.00	13635.00	5520	20230526	-20.11	3980	20231101	10.80	5100	-13.53	20240307	4070	8.35	20240419	5400	-18.33	20230605	3980	10.80	20231101	0.98	N	013870	500	95 억	10472909	N	N	0	N	N
134	20240604	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4410	0	3	0.00	34593620	7829	38.03	4440	4450	4410	5730	3090	4410	4418.65	54.91	-446	4510	4460	4430	4380	4350	4445	4365	95	1320	500	3170	5	1	19072280	841	7.30	0.32	12	0.04	604.00	13635.00	5520	20230526	-20.11	3980	20231101	10.80	5100	-13.53	20240307	4070	8.35	20240419	5400	-18.33	20230605	3980	10.80	20231101	0.98	N	013870	500	95 억	10472909	N	N	0	N	N
135	20240604	110252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4420	10	2	0.23	17492640	3952	19.19	4440	4450	4410	5730	3090	4410	4426.28	54.91	-666	4510	4460	4430	4380	4350	4445	4365	95	1320	500	3170	5	1	19072280	843	7.32	0.32	12	0.02	604.00	13635.00	5520	20230526	-19.93	3980	20231101	11.06	5100	-13.33	20240307	4070	8.60	20240419	5400	-18.15	20230605	3980	11.06	20231101	0.98	N	013870	500	95 억	10472909	N	N	0	N	N
136	20240604	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4425	15	2	0.34	10323745	2328	11.31	4440	4450	4410	5730	3090	4410	4434.60	54.91	-1006	4510	4460	4430	4380	4350	4445	4365	95	1320	500	3170	5	1	19072280	844	7.33	0.32	12	0.01	604.00	13635.00	5520	20230526	-19.84	3980	20231101	11.18	5100	-13.24	20240307	4070	8.72	20240419	5400	-18.06	20230605	3980	11.18	20231101	0.98	N	013870	500	95 억	10472909	N	N	0	N	N
137	20240604	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4450	40	2	0.91	453085	102	0.50	4440	4450	4440	5730	3090	4410	4442.01	54.91	-65	4510	4460	4430	4380	4350	4445	4365	95	1320	500	3170	5	1	19072280	849	7.37	0.33	12	0.00	604.00	13635.00	5520	20230526	-19.38	3980	20231101	11.81	5100	-12.75	20240307	4070	9.34	20240419	5400	-17.59	20230605	3980	11.81	20231101	0.98	N	013870	500	95 억	10472909	N	N	0	N	N
138	20240603	160250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4410	-20	5	-0.45	91294900	20589	159.31	4445	4480	4400	5750	3105	4430	4434.19	54.88	5774	4510	4470	4415	4375	4320	4490	4395	95	1320	500	3180	5	1	19072280	841	7.30	0.32	12	0.11	604.00	13635.00	5520	20230525	-20.11	3980	20231101	10.80	5100	-13.53	20240307	4070	8.35	20240419	5400	-18.33	20230605	3980	10.80	20231101	0.98	N	013870	500	95 억	10467107	N	N	0	N	N
139	20240603	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4415	-15	5	-0.34	81243700	18309	141.67	4445	4480	4410	5750	3105	4430	4437.43	54.88	5570	4510	4470	4415	4375	4320	4490	4395	95	1320	500	3180	5	1	19072280	842	7.31	0.32	12	0.10	604.00	13635.00	5520	20230525	-20.02	3980	20231101	10.93	5100	-13.43	20240307	4070	8.48	20240419	5400	-18.24	20230605	3980	10.93	20231101	0.98	N	013870	500	95 억	10467107	N	N	0	N	N
140	20240603	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4430	0	3	0.00	67722935	15245	117.96	4445	4480	4415	5750	3105	4430	4442.43	54.88	3213	4510	4470	4415	4375	4320	4490	4395	95	1320	500	3180	5	1	19072280	845	7.33	0.32	12	0.08	604.00	13635.00	5520	20230525	-19.75	3980	20231101	11.31	5100	-13.14	20240307	4070	8.85	20240419	5400	-17.96	20230605	3980	11.31	20231101	0.98	N	013870	500	95 억	10467107	N	N	0	N	N
141	20240603	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4425	-5	5	-0.11	65354555	14710	113.82	4445	4480	4415	5750	3105	4430	4443.00	54.88	3209	4510	4470	4415	4375	4320	4490	4395	95	1320	500	3180	5	1	19072280	844	7.33	0.32	12	0.08	604.00	13635.00	5520	20230525	-19.84	3980	20231101	11.18	5100	-13.24	20240307	4070	8.72	20240419	5400	-18.06	20230605	3980	11.18	20231101	0.98	N	013870	500	95 억	10467107	N	N	0	N	N
142	20240603	120250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4445	15	2	0.34	44026785	9891	76.53	4445	4480	4425	5750	3105	4430	4451.53	54.88	1581	4510	4470	4415	4375	4320	4490	4395	95	1320	500	3180	5	1	19072280	848	7.36	0.33	12	0.05	604.00	13635.00	5520	20230525	-19.47	3980	20231101	11.68	5100	-12.84	20240307	4070	9.21	20240419	5400	-17.69	20230605	3980	11.68	20231101	0.98	N	013870	500	95 억	10467107	N	N	0	N	N
143	20240603	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4445	15	2	0.34	36426870	8178	63.28	4445	4480	4440	5750	3105	4430	4454.71	54.88	1546	4510	4470	4415	4375	4320	4490	4395	95	1320	500	3180	5	1	19072280	848	7.36	0.33	12	0.04	604.00	13635.00	5520	20230525	-19.47	3980	20231101	11.68	5100	-12.84	20240307	4070	9.21	20240419	5400	-17.69	20230605	3980	11.68	20231101	0.98	N	013870	500	95 억	10467107	N	N	0	N	N
144	20240603	100248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4440	10	2	0.23	32282750	7246	56.07	4445	4480	4440	5750	3105	4430	4455.79	54.88	1548	4510	4470	4415	4375	4320	4490	4395	95	1320	500	3180	5	1	19072280	847	7.35	0.33	12	0.04	604.00	13635.00	5520	20230525	-19.57	3980	20231101	11.56	5100	-12.94	20240307	4070	9.09	20240419	5400	-17.78	20230605	3980	11.56	20231101	0.98	N	013870	500	95 억	10467107	N	N	0	N	N
145	20240603	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4445	15	2	0.34	908960	205	1.59	4445	4445	4445	5750	3105	4430	4445.00	54.88	-4	4510	4470	4415	4375	4320	4490	4395	95	1320	500	3180	5	1	19072280	848	7.36	0.33	12	0.00	604.00	13635.00	5520	20230525	-19.47	3980	20231101	11.68	5100	-12.84	20240307	4070	9.21	20240419	5400	-17.69	20230605	3980	11.68	20231101	0.98	N	013870	500	95 억	10467107	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History