KissMeData/064960/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

65 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	foreignNetBuyingQuantity	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	160615	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49850	50	2	0.10	1203367100	24070	137.52	49950	50300	49350	64700	34900	49800	49994.53	16.56	0	-6275	50466	50132	49666	49332	48866	50300	49500	731	14900	5000	37840	50	1	14623136	7290	8.38	0.73	12	0.16	5948.00	68464.00	56500	20230829	-11.77	39750	20231101	25.41	50300	-0.89	20240628	41550	19.98	20240104	56500	-11.77	20230829	39750	25.41	20231101	0.41	N	064960	5000	731 억	2421097	N	N	264	N	N
3	20240628	150627	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	50200	400	2	0.80	1143554750	22873	130.68	49950	50300	49350	64700	34900	49800	49995.84	16.56	0	-5907	50466	50132	49666	49332	48866	50300	49500	731	14900	5000	37840	100	1	14623136	7341	8.44	0.73	12	0.16	5948.00	68464.00	56500	20230829	-11.15	39750	20231101	26.29	50300	-0.20	20240628	41550	20.82	20240104	56500	-11.15	20230829	39750	26.29	20231101	0.41	N	064960	5000	731 억	2421097	N	N	83	N	N
4	20240628	140626	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	50000	200	2	0.40	933662950	18684	106.75	49950	50200	49350	64700	34900	49800	49971.26	16.56	0	-5032	50466	50132	49666	49332	48866	50300	49500	731	14900	5000	37840	100	1	14623136	7312	8.41	0.73	12	0.13	5948.00	68464.00	56500	20230829	-11.50	39750	20231101	25.79	50200	-0.40	20240628	41550	20.34	20240104	56500	-11.50	20230829	39750	25.79	20231101	0.41	N	064960	5000	731 억	2421097	N	N	83	N	N
5	20240628	130626	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	50000	200	2	0.40	759215100	15192	86.80	49950	50200	49350	64700	34900	49800	49974.66	16.56	0	-2663	50466	50132	49666	49332	48866	50300	49500	731	14900	5000	37840	100	1	14623136	7312	8.41	0.73	12	0.10	5948.00	68464.00	56500	20230829	-11.50	39750	20231101	25.79	50200	-0.40	20240628	41550	20.34	20240104	56500	-11.50	20230829	39750	25.79	20231101	0.41	N	064960	5000	731 억	2421097	N	N	83	N	N
6	20240628	120625	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49850	50	2	0.10	685095100	13709	78.32	49950	50200	49350	64700	34900	49800	49974.11	16.56	0	-2080	50466	50132	49666	49332	48866	50300	49500	731	14900	5000	37840	50	1	14623136	7290	8.38	0.73	12	0.09	5948.00	68464.00	56500	20230829	-11.77	39750	20231101	25.41	50200	-0.70	20240628	41550	19.98	20240104	56500	-11.77	20230829	39750	25.41	20231101	0.41	N	064960	5000	731 억	2421097	N	N	83	N	N
7	20240628	110615	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	50000	200	2	0.40	516806800	10339	59.07	49950	50200	49350	64700	34900	49800	49986.15	16.56	0	-926	50466	50132	49666	49332	48866	50300	49500	731	14900	5000	37840	100	1	14623136	7312	8.41	0.73	12	0.07	5948.00	68464.00	56500	20230829	-11.50	39750	20231101	25.79	50200	-0.40	20240628	41550	20.34	20240104	56500	-11.50	20230829	39750	25.79	20231101	0.41	N	064960	5000	731 억	2421097	N	N	83	N	N
8	20240628	100613	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	50000	200	2	0.40	314465450	6292	35.95	49950	50200	49350	64700	34900	49800	49978.62	16.56	0	-480	50466	50132	49666	49332	48866	50300	49500	731	14900	5000	37840	100	1	14623136	7312	8.41	0.73	12	0.04	5948.00	68464.00	56500	20230829	-11.50	39750	20231101	25.79	50200	-0.40	20240628	41550	20.34	20240104	56500	-11.50	20230829	39750	25.79	20231101	0.41	N	064960	5000	731 억	2421097	N	N	83	N	N
9	20240628	090614	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49400	-400	5	-0.80	32055200	648	3.70	49950	49950	49400	64700	34900	49800	49467.90	16.56	0	-13	50466	50132	49666	49332	48866	50300	49500	731	14900	5000	37840	50	1	14623136	7224	8.31	0.72	12	0.00	5948.00	68464.00	56500	20230829	-12.57	39750	20231101	24.28	50000	-1.20	20240627	41550	18.89	20240104	56500	-12.57	20230829	39750	24.28	20231101	0.41	N	064960	5000	731 억	2421097	N	N	83	N	N
10	20240627	160608	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49800	50	2	0.10	871160850	17475	78.16	49750	50000	49200	64600	34850	49750	49851.90	16.57	0	-1863	50483	50116	49433	49066	48383	50300	49250	731	14850	5000	37810	50	1	14623136	7282	8.37	0.73	12	0.12	5948.00	68464.00	56500	20230829	-11.86	39750	20231101	25.28	50000	-0.40	20240627	41550	19.86	20240104	56500	-11.86	20230829	39750	25.28	20231101	0.42	N	064960	5000	731 억	2422573	N	N	83	N	N
11	20240627	150615	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49850	100	2	0.20	828997900	16629	74.37	49750	50000	49200	64600	34850	49750	49852.54	16.57	0	-1489	50483	50116	49433	49066	48383	50300	49250	731	14850	5000	37810	50	1	14623136	7290	8.38	0.73	12	0.11	5948.00	68464.00	56500	20230829	-11.77	39750	20231101	25.41	50000	-0.30	20240627	41550	19.98	20240104	56500	-11.77	20230829	39750	25.41	20231101	0.42	N	064960	5000	731 억	2422573	N	N	1	N	N
12	20240627	140612	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49950	200	2	0.40	661535300	13277	59.38	49750	50000	49200	64600	34850	49750	49825.66	16.57	0	-915	50483	50116	49433	49066	48383	50300	49250	731	14850	5000	37810	50	1	14623136	7304	8.40	0.73	12	0.09	5948.00	68464.00	56500	20230829	-11.59	39750	20231101	25.66	50000	-0.10	20240627	41550	20.22	20240104	56500	-11.59	20230829	39750	25.66	20231101	0.42	N	064960	5000	731 억	2422573	N	N	1	N	N
13	20240627	130612	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49900	150	2	0.30	523868400	10521	47.05	49750	50000	49200	64600	34850	49750	49792.64	16.57	0	-242	50483	50116	49433	49066	48383	50300	49250	731	14850	5000	37810	50	1	14623136	7297	8.39	0.73	12	0.07	5948.00	68464.00	56500	20230829	-11.68	39750	20231101	25.53	50000	-0.20	20240627	41550	20.10	20240104	56500	-11.68	20230829	39750	25.53	20231101	0.42	N	064960	5000	731 억	2422573	N	N	1	N	N
14	20240627	120614	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	50000	250	2	0.50	368547300	7411	33.15	49750	50000	49200	64600	34850	49750	49729.77	16.57	0	-702	50483	50116	49433	49066	48383	50300	49250	731	14850	5000	37810	100	1	14623136	7312	8.41	0.73	12	0.05	5948.00	68464.00	56500	20230829	-11.50	39750	20231101	25.79	50000	0.00	20240627	41550	20.34	20240104	56500	-11.50	20230829	39750	25.79	20231101	0.42	N	064960	5000	731 억	2422573	N	N	1	N	N
15	20240627	110613	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49800	50	2	0.10	247834800	4990	22.32	49750	49900	49200	64600	34850	49750	49666.29	16.57	0	-184	50483	50116	49433	49066	48383	50300	49250	731	14850	5000	37810	50	1	14623136	7282	8.37	0.73	12	0.03	5948.00	68464.00	56500	20230829	-11.86	39750	20231101	25.28	49900	-0.20	20240627	41550	19.86	20240104	56500	-11.86	20230829	39750	25.28	20231101	0.42	N	064960	5000	731 억	2422573	N	N	1	N	N
16	20240627	100613	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49800	50	2	0.10	171916750	3465	15.50	49750	49900	49200	64600	34850	49750	49615.22	16.57	0	-270	50483	50116	49433	49066	48383	50300	49250	731	14850	5000	37810	50	1	14623136	7282	8.37	0.73	12	0.02	5948.00	68464.00	56500	20230829	-11.86	39750	20231101	25.28	49900	-0.20	20240627	41550	19.86	20240104	56500	-11.86	20230829	39750	25.28	20231101	0.42	N	064960	5000	731 억	2422573	N	N	1	N	N
17	20240627	090612	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49550	-200	5	-0.40	25622600	519	2.32	49750	49750	49200	64600	34850	49750	49369.17	16.57	0	-97	50483	50116	49433	49066	48383	50300	49250	731	14850	5000	37810	50	1	14623136	7246	8.33	0.72	12	0.00	5948.00	68464.00	56500	20230829	-12.30	39750	20231101	24.65	49800	-0.50	20240626	41550	19.25	20240104	56500	-12.30	20230829	39750	24.65	20231101	0.42	N	064960	5000	731 억	2422573	N	N	1	N	N
18	20240626	160611	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49750	50	2	0.10	1103842000	22340	63.73	49200	49800	48750	64600	34800	49700	49410.37	16.61	0	-6424	50600	50150	49300	48850	48000	50375	49075	731	14900	5000	37770	50	1	14623136	7275	8.36	0.73	12	0.15	5948.00	68464.00	56500	20230829	-11.95	39750	20231101	25.16	49800	-0.10	20240626	41550	19.74	20240104	56500	-11.95	20230829	39750	25.16	20231101	0.43	N	064960	5000	731 억	2429134	N	N	1	N	N
19	20240626	150612	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49550	-150	5	-0.30	958776000	19409	55.37	49200	49800	48750	64600	34800	49700	49398.53	16.61	0	-6067	50600	50150	49300	48850	48000	50375	49075	731	14900	5000	37770	50	1	14623136	7246	8.33	0.72	12	0.13	5948.00	68464.00	56500	20230829	-12.30	39750	20231101	24.65	49800	-0.50	20240626	41550	19.25	20240104	56500	-12.30	20230829	39750	24.65	20231101	0.43	N	064960	5000	731 억	2429134	N	N	0	N	N
20	20240626	140612	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49600	-100	5	-0.20	736960100	14946	42.64	49200	49650	48750	64600	34800	49700	49308.18	16.61	0	-4211	50600	50150	49300	48850	48000	50375	49075	731	14900	5000	37770	50	1	14623136	7253	8.34	0.72	12	0.10	5948.00	68464.00	56500	20230829	-12.21	39750	20231101	24.78	49750	-0.30	20240625	41550	19.37	20240104	56500	-12.21	20230829	39750	24.78	20231101	0.43	N	064960	5000	731 억	2429134	N	N	0	N	N
21	20240626	130613	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49450	-250	5	-0.50	613474550	12448	35.51	49200	49650	48750	64600	34800	49700	49282.98	16.61	0	-3486	50600	50150	49300	48850	48000	50375	49075	731	14900	5000	37770	50	1	14623136	7231	8.31	0.72	12	0.09	5948.00	68464.00	56500	20230829	-12.48	39750	20231101	24.40	49750	-0.60	20240625	41550	19.01	20240104	56500	-12.48	20230829	39750	24.40	20231101	0.43	N	064960	5000	731 억	2429134	N	N	0	N	N
22	20240626	120612	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49400	-300	5	-0.60	511189400	10381	29.61	49200	49650	48750	64600	34800	49700	49242.79	16.61	0	-2460	50600	50150	49300	48850	48000	50375	49075	731	14900	5000	37770	50	1	14623136	7224	8.31	0.72	12	0.07	5948.00	68464.00	56500	20230829	-12.57	39750	20231101	24.28	49750	-0.70	20240625	41550	18.89	20240104	56500	-12.57	20230829	39750	24.28	20231101	0.43	N	064960	5000	731 억	2429134	N	N	0	N	N
23	20240626	110612	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49450	-250	5	-0.50	392183400	7971	22.74	49200	49650	48750	64600	34800	49700	49201.28	16.61	0	-1392	50600	50150	49300	48850	48000	50375	49075	731	14900	5000	37770	50	1	14623136	7231	8.31	0.72	12	0.05	5948.00	68464.00	56500	20230829	-12.48	39750	20231101	24.40	49750	-0.60	20240625	41550	19.01	20240104	56500	-12.48	20230829	39750	24.40	20231101	0.43	N	064960	5000	731 억	2429134	N	N	0	N	N
24	20240626	100611	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49450	-250	5	-0.50	242240650	4938	14.09	49200	49500	48750	64600	34800	49700	49056.43	16.61	0	-70	50600	50150	49300	48850	48000	50375	49075	731	14900	5000	37770	50	1	14623136	7231	8.31	0.72	12	0.03	5948.00	68464.00	56500	20230829	-12.48	39750	20231101	24.40	49750	-0.60	20240625	41550	19.01	20240104	56500	-12.48	20230829	39750	24.40	20231101	0.43	N	064960	5000	731 억	2429134	N	N	0	N	N
25	20240626	090611	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49250	-450	5	-0.91	27126400	551	1.57	49200	49500	49200	64600	34800	49700	49231.22	16.61	0	-42	50600	50150	49300	48850	48000	50375	49075	731	14900	5000	37770	50	1	14623136	7202	8.28	0.72	12	0.00	5948.00	68464.00	56500	20230829	-12.83	39750	20231101	23.90	49750	-1.01	20240625	41550	18.53	20240104	56500	-12.83	20230829	39750	23.90	20231101	0.43	N	064960	5000	731 억	2429134	N	N	0	N	N
26	20240625	160611	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49700	1250	2	2.58	1727808400	35005	92.96	48500	49750	48450	62900	33950	48450	49359.13	16.65	5009	-4479	50283	49366	48483	47566	46683	49825	48025	731	14450	5000	36820	50	1	14623136	7268	8.36	0.73	12	0.24	5948.00	68464.00	56500	20230829	-12.04	39750	20231101	25.03	49750	-0.10	20240625	41550	19.61	20240104	56500	-12.04	20230829	39750	25.03	20231101	0.45	N	064960	5000	731 억	2434287	N	N	1	N	N
27	20240625	150607	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49400	950	2	1.96	1669880450	33835	89.85	48500	49750	48450	62900	33950	48450	49354.71	16.65	5009	-4217	50283	49366	48483	47566	46683	49825	48025	731	14450	5000	36820	50	1	14623136	7224	8.31	0.72	12	0.23	5948.00	68464.00	56500	20230829	-12.57	39750	20231101	24.28	49750	-0.70	20240625	41550	18.89	20240104	56500	-12.57	20230829	39750	24.28	20231101	0.45	N	064960	5000	731 억	2434287	N	N	1	N	N
28	20240625	140610	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49600	1150	2	2.37	1386484750	28123	74.68	48500	49650	48450	62900	33950	48450	49301.95	16.65	5009	-3425	50283	49366	48483	47566	46683	49825	48025	731	14450	5000	36820	50	1	14623136	7253	8.34	0.72	12	0.19	5948.00	68464.00	56500	20230829	-12.21	39750	20231101	24.78	49650	-0.10	20240625	41550	19.37	20240104	56500	-12.21	20230829	39750	24.78	20231101	0.45	N	064960	5000	731 억	2434287	N	N	1	N	N
29	20240625	130611	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49400	950	2	1.96	958614100	19472	51.71	48500	49450	48450	62900	33950	48450	49231.99	16.65	5009	-2980	50283	49366	48483	47566	46683	49825	48025	731	14450	5000	36820	50	1	14623136	7224	8.31	0.72	12	0.13	5948.00	68464.00	56500	20230829	-12.57	39750	20231101	24.28	49450	-0.10	20240625	41550	18.89	20240104	56500	-12.57	20230829	39750	24.28	20231101	0.45	N	064960	5000	731 억	2434287	N	N	1	N	N
30	20240625	120614	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49250	800	2	1.65	687226400	13969	37.10	48500	49400	48450	62900	33950	48450	49198.68	16.65	5009	-2225	50283	49366	48483	47566	46683	49825	48025	731	14450	5000	36820	50	1	14623136	7202	8.28	0.72	12	0.10	5948.00	68464.00	56500	20230829	-12.83	39750	20231101	23.90	49400	0.00	20240624	41550	18.53	20240104	56500	-12.83	20230829	39750	23.90	20231101	0.45	N	064960	5000	731 억	2434287	N	N	1	N	N
31	20240625	110614	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49250	800	2	1.65	454270300	9242	24.54	48500	49400	48450	62900	33950	48450	49155.87	16.65	5009	-1375	50283	49366	48483	47566	46683	49825	48025	731	14450	5000	36820	50	1	14623136	7202	8.28	0.72	12	0.06	5948.00	68464.00	56500	20230829	-12.83	39750	20231101	23.90	49400	0.00	20240624	41550	18.53	20240104	56500	-12.83	20230829	39750	23.90	20231101	0.45	N	064960	5000	731 억	2434287	N	N	1	N	N
32	20240625	100611	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49250	800	2	1.65	235684650	4807	12.77	48500	49400	48450	62900	33950	48450	49034.33	16.65	5009	-449	50283	49366	48483	47566	46683	49825	48025	731	14450	5000	36820	50	1	14623136	7202	8.28	0.72	12	0.03	5948.00	68464.00	56500	20230829	-12.83	39750	20231101	23.90	49400	0.00	20240624	41550	18.53	20240104	56500	-12.83	20230829	39750	23.90	20231101	0.45	N	064960	5000	731 억	2434287	N	N	1	N	N
33	20240625	090611	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49050	600	2	1.24	39317300	808	2.15	48500	49200	48450	62900	33950	48450	48670.96	16.65	5009	402	50283	49366	48483	47566	46683	49825	48025	731	14450	5000	36820	50	1	14623136	7173	8.25	0.72	12	0.01	5948.00	68464.00	56500	20230829	-13.19	39750	20231101	23.40	49400	-0.71	20240624	41550	18.05	20240104	56500	-13.19	20230829	39750	23.40	20231101	0.45	N	064960	5000	731 억	2434287	N	N	1	N	N
34	20240624	160608	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48450	650	2	1.36	1837845400	37603	85.95	47800	49400	47600	62100	33500	47800	48874.97	16.67	0	-651	49566	48682	48066	47182	46566	49125	47625	731	14300	5000	36320	50	1	14623136	7085	8.15	0.71	12	0.26	5948.00	68464.00	56500	20230829	-14.25	39750	20231101	21.89	49400	-1.92	20240624	41550	16.61	20240104	56500	-14.25	20230829	39750	21.89	20231101	0.45	N	064960	5000	731 억	2437731	N	N	1	N	N
35	20240624	150609	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48500	700	2	1.46	1793676000	36693	83.87	47800	49400	47600	62100	33500	47800	48883.33	16.67	0	-624	49566	48682	48066	47182	46566	49125	47625	731	14300	5000	36320	50	1	14623136	7092	8.15	0.71	12	0.25	5948.00	68464.00	56500	20230829	-14.16	39750	20231101	22.01	49400	-1.82	20240624	41550	16.73	20240104	56500	-14.16	20230829	39750	22.01	20231101	0.45	N	064960	5000	731 억	2437731	N	N	49	N	N
36	20240624	140610	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49150	1350	2	2.82	1383825150	28291	64.66	47800	49400	47600	62100	33500	47800	48913.97	16.67	0	-113	49566	48682	48066	47182	46566	49125	47625	731	14300	5000	36320	50	1	14623136	7187	8.26	0.72	12	0.19	5948.00	68464.00	56500	20230829	-13.01	39750	20231101	23.65	49400	-0.51	20240624	41550	18.29	20240104	56500	-13.01	20230829	39750	23.65	20231101	0.45	N	064960	5000	731 억	2437731	N	N	49	N	N
37	20240624	130608	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	49200	1400	2	2.93	1125867700	23056	52.70	47800	49250	47600	62100	33500	47800	48831.87	16.67	0	1273	49566	48682	48066	47182	46566	49125	47625	731	14300	5000	36320	50	1	14623136	7195	8.27	0.72	12	0.16	5948.00	68464.00	56500	20230829	-12.92	39750	20231101	23.77	49250	-0.10	20240624	41550	18.41	20240104	56500	-12.92	20230829	39750	23.77	20231101	0.45	N	064960	5000	731 억	2437731	N	N	49	N	N
38	20240624	120609	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48850	1050	2	2.20	708952100	14560	33.28	47800	48950	47600	62100	33500	47800	48691.77	16.67	0	-206	49566	48682	48066	47182	46566	49125	47625	731	14300	5000	36320	50	1	14623136	7143	8.21	0.71	12	0.10	5948.00	68464.00	56500	20230829	-13.54	39750	20231101	22.89	48950	0.00	20240621	41550	17.57	20240104	56500	-13.54	20230829	39750	22.89	20231101	0.45	N	064960	5000	731 억	2437731	N	N	49	N	N
39	20240624	110612	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48850	1050	2	2.20	522888450	10750	24.57	47800	48950	47600	62100	33500	47800	48640.79	16.67	0	44	49566	48682	48066	47182	46566	49125	47625	731	14300	5000	36320	50	1	14623136	7143	8.21	0.71	12	0.07	5948.00	68464.00	56500	20230829	-13.54	39750	20231101	22.89	48950	0.00	20240621	41550	17.57	20240104	56500	-13.54	20230829	39750	22.89	20231101	0.45	N	064960	5000	731 억	2437731	N	N	49	N	N
40	20240624	100609	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48600	800	2	1.67	265158300	5468	12.50	47800	48700	47600	62100	33500	47800	48492.74	16.67	0	945	49566	48682	48066	47182	46566	49125	47625	731	14300	5000	36320	50	1	14623136	7107	8.17	0.71	12	0.04	5948.00	68464.00	56500	20230829	-13.98	39750	20231101	22.26	48950	-0.72	20240621	41550	16.97	20240104	56500	-13.98	20230829	39750	22.26	20231101	0.45	N	064960	5000	731 억	2437731	N	N	49	N	N
41	20240624	090609	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47900	100	2	0.21	12262250	256	0.59	47800	48200	47600	62100	33500	47800	47899.41	16.67	0	-9	49566	48682	48066	47182	46566	49125	47625	731	14300	5000	36320	50	1	14623136	7004	8.05	0.70	12	0.00	5948.00	68464.00	56500	20230829	-15.22	39750	20231101	20.50	48950	-2.15	20240621	41550	15.28	20240104	56500	-15.22	20230829	39750	20.50	20231101	0.45	N	064960	5000	731 억	2437731	N	N	49	N	N
42	20240621	160549	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47800	-50	5	-0.10	2104674350	43746	193.76	47500	48950	47450	62200	33500	47850	48113.39	16.78	0	-11765	48616	48232	47616	47232	46616	48425	47425	731	14350	5000	36360	50	1	14623136	6990	8.04	0.70	12	0.30	5948.00	68464.00	56500	20230829	-15.40	39750	20231101	20.25	48950	-2.35	20240621	41550	15.04	20240104	56500	-15.40	20230829	39750	20.25	20231101	0.45	N	064960	5000	731 억	2453337	N	N	49	N	N
43	20240621	150549	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48050	200	2	0.42	1921145050	39908	176.76	47500	48950	47450	62200	33500	47850	48139.42	16.78	0	-11252	48616	48232	47616	47232	46616	48425	47425	731	14350	5000	36360	50	1	14623136	7026	8.08	0.70	12	0.27	5948.00	68464.00	56500	20230829	-14.96	39750	20231101	20.88	48950	-1.84	20240621	41550	15.64	20240104	56500	-14.96	20230829	39750	20.88	20231101	0.45	N	064960	5000	731 억	2453337	N	N	228	N	N
44	20240621	140550	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48550	700	2	1.46	1686870500	35048	155.24	47500	48950	47450	62200	33500	47850	48130.37	16.78	0	-10910	48616	48232	47616	47232	46616	48425	47425	731	14350	5000	36360	50	1	14623136	7100	8.16	0.71	12	0.24	5948.00	68464.00	56500	20230829	-14.07	39750	20231101	22.14	48950	-0.82	20240621	41550	16.85	20240104	56500	-14.07	20230829	39750	22.14	20231101	0.45	N	064960	5000	731 억	2453337	N	N	228	N	N
45	20240621	130551	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48300	450	2	0.94	1131208300	23602	104.54	47500	48300	47450	62200	33500	47850	47928.53	16.78	0	-8822	48616	48232	47616	47232	46616	48425	47425	731	14350	5000	36360	50	1	14623136	7063	8.12	0.71	12	0.16	5948.00	68464.00	56500	20230829	-14.51	39750	20231101	21.51	48300	0.00	20240621	41550	16.25	20240104	56500	-14.51	20230829	39750	21.51	20231101	0.45	N	064960	5000	731 억	2453337	N	N	228	N	N
46	20240621	120553	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48050	200	2	0.42	831381800	17369	76.93	47500	48150	47450	62200	33500	47850	47865.85	16.78	0	-6683	48616	48232	47616	47232	46616	48425	47425	731	14350	5000	36360	50	1	14623136	7026	8.08	0.70	12	0.12	5948.00	68464.00	56500	20230829	-14.96	39750	20231101	20.88	48250	-0.41	20240613	41550	15.64	20240104	56500	-14.96	20230829	39750	20.88	20231101	0.45	N	064960	5000	731 억	2453337	N	N	228	N	N
47	20240621	110551	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	48000	150	2	0.31	518474050	10855	48.08	47500	48100	47450	62200	33500	47850	47763.54	16.78	0	-4395	48616	48232	47616	47232	46616	48425	47425	731	14350	5000	36360	50	1	14623136	7019	8.07	0.70	12	0.07	5948.00	68464.00	56500	20230829	-15.04	39750	20231101	20.75	48250	-0.52	20240613	41550	15.52	20240104	56500	-15.04	20230829	39750	20.75	20231101	0.45	N	064960	5000	731 억	2453337	N	N	228	N	N
48	20240621	100549	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47650	-200	5	-0.42	147243000	3090	13.69	47500	48000	47450	62200	33500	47850	47650.81	16.78	0	-624	48616	48232	47616	47232	46616	48425	47425	731	14350	5000	36360	50	1	14623136	6968	8.01	0.70	12	0.02	5948.00	68464.00	56500	20230829	-15.66	39750	20231101	19.87	48250	-1.24	20240613	41550	14.68	20240104	56500	-15.66	20230829	39750	19.87	20231101	0.45	N	064960	5000	731 억	2453337	N	N	228	N	N
49	20240621	090552	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47550	-300	5	-0.63	31609400	661	2.93	47500	48000	47500	62200	33500	47850	47820.12	16.78	0	-307	48616	48232	47616	47232	46616	48425	47425	731	14350	5000	36360	50	1	14623136	6953	7.99	0.69	12	0.00	5948.00	68464.00	56500	20230829	-15.84	39750	20231101	19.62	48250	-1.45	20240613	41550	14.44	20240104	56500	-15.84	20230829	39750	19.62	20231101	0.45	N	064960	5000	731 억	2453337	N	N	228	N	N
50	20240620	160547	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47850	250	2	0.53	1074445950	22570	100.00	47600	48000	47000	61800	33350	47600	47605.05	16.81	0	-4108	48800	48200	47450	46850	46100	48500	47150	731	14200	5000	36170	50	1	14623136	6997	8.04	0.70	12	0.15	5948.00	68464.00	56500	20230829	-15.31	39750	20231101	20.38	48250	-0.83	20240613	41550	15.16	20240104	56500	-15.31	20230829	39750	20.38	20231101	0.46	N	064960	5000	731 억	2457934	N	N	228	N	N
51	20240620	150549	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47750	150	2	0.32	1046808500	21992	97.44	47600	48000	47000	61800	33350	47600	47599.51	16.81	0	-3692	48800	48200	47450	46850	46100	48500	47150	731	14200	5000	36170	50	1	14623136	6983	8.03	0.70	12	0.15	5948.00	68464.00	56500	20230829	-15.49	39750	20231101	20.13	48250	-1.04	20240613	41550	14.92	20240104	56500	-15.49	20230829	39750	20.13	20231101	0.46	N	064960	5000	731 억	2457934	N	N	955	N	N
52	20240620	140548	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47900	300	2	0.63	959217800	20160	89.32	47600	48000	47000	61800	33350	47600	47580.25	16.81	0	-3344	48800	48200	47450	46850	46100	48500	47150	731	14200	5000	36170	50	1	14623136	7004	8.05	0.70	12	0.14	5948.00	68464.00	56500	20230829	-15.22	39750	20231101	20.50	48250	-0.73	20240613	41550	15.28	20240104	56500	-15.22	20230829	39750	20.50	20231101	0.46	N	064960	5000	731 억	2457934	N	N	955	N	N
53	20240620	130549	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47800	200	2	0.42	805777050	16956	75.13	47600	48000	47000	61800	33350	47600	47521.65	16.81	0	-2538	48800	48200	47450	46850	46100	48500	47150	731	14200	5000	36170	50	1	14623136	6990	8.04	0.70	12	0.12	5948.00	68464.00	56500	20230829	-15.40	39750	20231101	20.25	48250	-0.93	20240613	41550	15.04	20240104	56500	-15.40	20230829	39750	20.25	20231101	0.46	N	064960	5000	731 억	2457934	N	N	955	N	N
54	20240620	120548	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47500	-100	5	-0.21	657735100	13857	61.40	47600	47600	47000	61800	33350	47600	47465.91	16.81	0	-1404	48800	48200	47450	46850	46100	48500	47150	731	14200	5000	36170	50	1	14623136	6946	7.99	0.69	12	0.09	5948.00	68464.00	56500	20230829	-15.93	39750	20231101	19.50	48250	-1.55	20240613	41550	14.32	20240104	56500	-15.93	20230829	39750	19.50	20231101	0.46	N	064960	5000	731 억	2457934	N	N	955	N	N
55	20240620	110550	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47500	-100	5	-0.21	587589750	12381	54.86	47600	47600	47000	61800	33350	47600	47458.99	16.81	0	-957	48800	48200	47450	46850	46100	48500	47150	731	14200	5000	36170	50	1	14623136	6946	7.99	0.69	12	0.08	5948.00	68464.00	56500	20230829	-15.93	39750	20231101	19.50	48250	-1.55	20240613	41550	14.32	20240104	56500	-15.93	20230829	39750	19.50	20231101	0.46	N	064960	5000	731 억	2457934	N	N	955	N	N
56	20240620	100550	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47600	0	3	0.00	232112400	4896	21.69	47600	47600	47000	61800	33350	47600	47408.58	16.81	0	-263	48800	48200	47450	46850	46100	48500	47150	731	14200	5000	36170	50	1	14623136	6961	8.00	0.70	12	0.03	5948.00	68464.00	56500	20230829	-15.75	39750	20231101	19.75	48250	-1.35	20240613	41550	14.56	20240104	56500	-15.75	20230829	39750	19.75	20231101	0.46	N	064960	5000	731 억	2457934	N	N	955	N	N
57	20240620	090555	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47200	-400	5	-0.84	28597650	605	2.68	47600	47600	47000	61800	33350	47600	47268.84	16.81	0	-156	48800	48200	47450	46850	46100	48500	47150	731	14200	5000	36170	50	1	14623136	6902	7.94	0.69	12	0.00	5948.00	68464.00	56500	20230829	-16.46	39750	20231101	18.74	48250	-2.18	20240613	41550	13.60	20240104	56500	-16.46	20230829	39750	18.74	20231101	0.46	N	064960	5000	731 억	2457934	N	N	955	N	N
58	20240619	160547	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47600	450	2	0.95	1072522250	22567	110.29	47100	48050	46700	61200	33050	47150	47526.12	16.82	0	-1429	48183	47666	46983	46466	45783	47925	46725	731	14050	5000	35830	50	1	14623136	6961	8.00	0.70	12	0.15	5948.00	68464.00	56500	20230829	-15.75	39750	20231101	19.75	48250	-1.35	20240613	41550	14.56	20240104	56500	-15.75	20230829	39750	19.75	20231101	0.45	N	064960	5000	731 억	2459236	N	N	955	N	N
59	20240619	150545	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47700	550	2	1.17	988156500	20797	101.64	47100	48050	46700	61200	33050	47150	47514.38	16.82	0	-1292	48183	47666	46983	46466	45783	47925	46725	731	14050	5000	35830	50	1	14623136	6975	8.02	0.70	12	0.14	5948.00	68464.00	56500	20230829	-15.58	39750	20231101	20.00	48250	-1.14	20240613	41550	14.80	20240104	56500	-15.58	20230829	39750	20.00	20231101	0.45	N	064960	5000	731 억	2459236	N	N	596	N	N
60	20240619	140551	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47800	650	2	1.38	840452750	17711	86.56	47100	48000	46700	61200	33050	47150	47453.72	16.82	0	-288	48183	47666	46983	46466	45783	47925	46725	731	14050	5000	35830	50	1	14623136	6990	8.04	0.70	12	0.12	5948.00	68464.00	56500	20230829	-15.40	39750	20231101	20.25	48250	-0.93	20240613	41550	15.04	20240104	56500	-15.40	20230829	39750	20.25	20231101	0.45	N	064960	5000	731 억	2459236	N	N	596	N	N
61	20240619	130545	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47600	450	2	0.95	559963100	11842	57.87	47100	47700	46700	61200	33050	47150	47286.19	16.82	0	1646	48183	47666	46983	46466	45783	47925	46725	731	14050	5000	35830	50	1	14623136	6961	8.00	0.70	12	0.08	5948.00	68464.00	56500	20230829	-15.75	39750	20231101	19.75	48250	-1.35	20240613	41550	14.56	20240104	56500	-15.75	20230829	39750	19.75	20231101	0.45	N	064960	5000	731 억	2459236	N	N	596	N	N
62	20240619	120545	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47350	200	2	0.42	436300000	9241	45.16	47100	47550	46700	61200	33050	47150	47213.51	16.82	0	1711	48183	47666	46983	46466	45783	47925	46725	731	14050	5000	35830	50	1	14623136	6924	7.96	0.69	12	0.06	5948.00	68464.00	56500	20230829	-16.19	39750	20231101	19.12	48250	-1.87	20240613	41550	13.96	20240104	56500	-16.19	20230829	39750	19.12	20231101	0.45	N	064960	5000	731 억	2459236	N	N	596	N	N
63	20240619	110546	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47400	250	2	0.53	311304550	6606	32.28	47100	47400	46700	61200	33050	47150	47124.52	16.82	0	1380	48183	47666	46983	46466	45783	47925	46725	731	14050	5000	35830	50	1	14623136	6931	7.97	0.69	12	0.05	5948.00	68464.00	56500	20230829	-16.11	39750	20231101	19.25	48250	-1.76	20240613	41550	14.08	20240104	56500	-16.11	20230829	39750	19.25	20231101	0.45	N	064960	5000	731 억	2459236	N	N	596	N	N
64	20240619	100549	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47200	50	2	0.11	195641900	4156	20.31	47100	47300	46700	61200	33050	47150	47074.57	16.82	0	1137	48183	47666	46983	46466	45783	47925	46725	731	14050	5000	35830	50	1	14623136	6902	7.94	0.69	12	0.03	5948.00	68464.00	56500	20230829	-16.46	39750	20231101	18.74	48250	-2.18	20240613	41550	13.60	20240104	56500	-16.46	20230829	39750	18.74	20231101	0.45	N	064960	5000	731 억	2459236	N	N	596	N	N
65	20240619	090554	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47000	-150	5	-0.32	35019250	748	3.66	47100	47100	46700	61200	33050	47150	46817.18	16.82	0	414	48183	47666	46983	46466	45783	47925	46725	731	14050	5000	35830	50	1	14623136	6873	7.90	0.69	12	0.01	5948.00	68464.00	56500	20230829	-16.81	39750	20231101	18.24	48250	-2.59	20240613	41550	13.12	20240104	56500	-16.81	20230829	39750	18.24	20231101	0.45	N	064960	5000	731 억	2459236	N	N	596	N	N
66	20240618	160542	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47150	850	2	1.84	960311850	20450	150.78	46400	47500	46300	60100	32450	46300	46958.98	16.82	0	-1510	47766	47032	46666	45932	45566	46850	45750	731	13800	5000	35180	50	1	14623136	6895	7.93	0.69	12	0.14	5948.00	68464.00	56500	20230829	-16.55	39750	20231101	18.62	48250	-2.28	20240613	41550	13.48	20240104	56500	-16.55	20230829	39750	18.62	20231101	0.45	N	064960	5000	731 억	2459892	N	N	596	N	N
67	20240618	150541	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47350	1050	2	2.27	904247550	19262	142.02	46400	47500	46300	60100	32450	46300	46944.63	16.82	0	-1540	47766	47032	46666	45932	45566	46850	45750	731	13800	5000	35180	50	1	14623136	6924	7.96	0.69	12	0.13	5948.00	68464.00	56500	20230829	-16.19	39750	20231101	19.12	48250	-1.87	20240613	41550	13.96	20240104	56500	-16.19	20230829	39750	19.12	20231101	0.45	N	064960	5000	731 억	2459892	N	N	2036	N	N
68	20240618	140543	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47350	1050	2	2.27	691139550	14760	108.83	46400	47400	46300	60100	32450	46300	46825.17	16.82	0	-953	47766	47032	46666	45932	45566	46850	45750	731	13800	5000	35180	50	1	14623136	6924	7.96	0.69	12	0.10	5948.00	68464.00	56500	20230829	-16.19	39750	20231101	19.12	48250	-1.87	20240613	41550	13.96	20240104	56500	-16.19	20230829	39750	19.12	20231101	0.45	N	064960	5000	731 억	2459892	N	N	2036	N	N
69	20240618	130547	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46800	500	2	1.08	499345950	10687	78.80	46400	47100	46300	60100	32450	46300	46724.61	16.82	0	-1129	47766	47032	46666	45932	45566	46850	45750	731	13800	5000	35180	50	1	14623136	6844	7.87	0.68	12	0.07	5948.00	68464.00	56500	20230829	-17.17	39750	20231101	17.74	48250	-3.01	20240613	41550	12.64	20240104	56500	-17.17	20230829	39750	17.74	20231101	0.45	N	064960	5000	731 억	2459892	N	N	2036	N	N
70	20240618	120547	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46800	500	2	1.08	417117200	8930	65.84	46400	47100	46300	60100	32450	46300	46709.65	16.82	0	-239	47766	47032	46666	45932	45566	46850	45750	731	13800	5000	35180	50	1	14623136	6844	7.87	0.68	12	0.06	5948.00	68464.00	56500	20230829	-17.17	39750	20231101	17.74	48250	-3.01	20240613	41550	12.64	20240104	56500	-17.17	20230829	39750	17.74	20231101	0.45	N	064960	5000	731 억	2459892	N	N	2036	N	N
71	20240618	110544	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46900	600	2	1.30	300985350	6456	47.60	46400	47000	46300	60100	32450	46300	46621.03	16.82	0	-429	47766	47032	46666	45932	45566	46850	45750	731	13800	5000	35180	50	1	14623136	6858	7.89	0.69	12	0.04	5948.00	68464.00	56500	20230829	-16.99	39750	20231101	17.99	48250	-2.80	20240613	41550	12.88	20240104	56500	-16.99	20230829	39750	17.99	20231101	0.45	N	064960	5000	731 억	2459892	N	N	2036	N	N
72	20240618	100544	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46600	300	2	0.65	145520950	3126	23.05	46400	46750	46300	60100	32450	46300	46551.81	16.82	0	-319	47766	47032	46666	45932	45566	46850	45750	731	13800	5000	35180	50	1	14623136	6814	7.83	0.68	12	0.02	5948.00	68464.00	56500	20230829	-17.52	39750	20231101	17.23	48250	-3.42	20240613	41550	12.15	20240104	56500	-17.52	20230829	39750	17.23	20231101	0.45	N	064960	5000	731 억	2459892	N	N	2036	N	N
73	20240618	090550	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46450	150	2	0.32	30528900	657	4.84	46400	46700	46300	60100	32450	46300	46467.12	16.82	0	-47	47766	47032	46666	45932	45566	46850	45750	731	13800	5000	35180	50	1	14623136	6792	7.81	0.68	12	0.00	5948.00	68464.00	56500	20230829	-17.79	39750	20231101	16.86	48250	-3.73	20240613	41550	11.79	20240104	56500	-17.79	20230829	39750	16.86	20231101	0.45	N	064960	5000	731 억	2459892	N	N	2036	N	N
74	20240617	160540	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46300	-1100	5	-2.32	631126150	13477	65.99	47400	47400	46300	61600	33200	47400	46831.53	16.82	0	-366	47900	47650	47300	47050	46700	47775	47175	731	14200	5000	36020	50	1	14623136	6771	7.78	0.68	12	0.09	5948.00	68464.00	56500	20230829	-18.05	39750	20231101	16.48	48250	-4.04	20240613	41550	11.43	20240104	56500	-18.05	20230829	39750	16.48	20231101	0.47	N	064960	5000	731 억	2460227	N	N	2036	N	N
75	20240617	150543	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46500	-900	5	-1.90	551651100	11761	57.58	47400	47400	46450	61600	33200	47400	46905.12	16.82	0	126	47900	47650	47300	47050	46700	47775	47175	731	14200	5000	36020	50	1	14623136	6800	7.82	0.68	12	0.08	5948.00	68464.00	56500	20230829	-17.70	39750	20231101	16.98	48250	-3.63	20240613	41550	11.91	20240104	56500	-17.70	20230829	39750	16.98	20231101	0.47	N	064960	5000	731 억	2460227	N	N	3549	N	N
76	20240617	140537	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46600	-800	5	-1.69	468588400	9976	48.84	47400	47400	46550	61600	33200	47400	46971.57	16.82	0	207	47900	47650	47300	47050	46700	47775	47175	731	14200	5000	36020	50	1	14623136	6814	7.83	0.68	12	0.07	5948.00	68464.00	56500	20230829	-17.52	39750	20231101	17.23	48250	-3.42	20240613	41550	12.15	20240104	56500	-17.52	20230829	39750	17.23	20231101	0.47	N	064960	5000	731 억	2460227	N	N	3549	N	N
77	20240617	130537	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46800	-600	5	-1.27	391158500	8317	40.72	47400	47400	46700	61600	33200	47400	47031.20	16.82	0	783	47900	47650	47300	47050	46700	47775	47175	731	14200	5000	36020	50	1	14623136	6844	7.87	0.68	12	0.06	5948.00	68464.00	56500	20230829	-17.17	39750	20231101	17.74	48250	-3.01	20240613	41550	12.64	20240104	56500	-17.17	20230829	39750	17.74	20231101	0.47	N	064960	5000	731 억	2460227	N	N	3549	N	N
78	20240617	120539	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46800	-600	5	-1.27	351444050	7468	36.56	47400	47400	46800	61600	33200	47400	47060.00	16.82	0	1050	47900	47650	47300	47050	46700	47775	47175	731	14200	5000	36020	50	1	14623136	6844	7.87	0.68	12	0.05	5948.00	68464.00	56500	20230829	-17.17	39750	20231101	17.74	48250	-3.01	20240613	41550	12.64	20240104	56500	-17.17	20230829	39750	17.74	20231101	0.47	N	064960	5000	731 억	2460227	N	N	3549	N	N
79	20240617	110535	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47100	-300	5	-0.63	256825950	5452	26.69	47400	47400	46950	61600	33200	47400	47106.74	16.82	0	1337	47900	47650	47300	47050	46700	47775	47175	731	14200	5000	36020	50	1	14623136	6887	7.92	0.69	12	0.04	5948.00	68464.00	56500	20230829	-16.64	39750	20231101	18.49	48250	-2.38	20240613	41550	13.36	20240104	56500	-16.64	20230829	39750	18.49	20231101	0.47	N	064960	5000	731 억	2460227	N	N	3549	N	N
80	20240617	100537	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47050	-350	5	-0.74	209787750	4453	21.80	47400	47400	46950	61600	33200	47400	47111.55	16.82	0	1453	47900	47650	47300	47050	46700	47775	47175	731	14200	5000	36020	50	1	14623136	6880	7.91	0.69	12	0.03	5948.00	68464.00	56500	20230829	-16.73	39750	20231101	18.36	48250	-2.49	20240613	41550	13.24	20240104	56500	-16.73	20230829	39750	18.36	20231101	0.47	N	064960	5000	731 억	2460227	N	N	3549	N	N
81	20240617	090539	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47100	-300	5	-0.63	21541850	456	2.23	47400	47400	47100	61600	33200	47400	47240.90	16.82	0	75	47900	47650	47300	47050	46700	47775	47175	731	14200	5000	36020	50	1	14623136	6887	7.92	0.69	12	0.00	5948.00	68464.00	56500	20230829	-16.64	39750	20231101	18.49	48250	-2.38	20240613	41550	13.36	20240104	56500	-16.64	20230829	39750	18.49	20231101	0.47	N	064960	5000	731 억	2460227	N	N	3549	N	N
82	20240614	160452	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47400	250	2	0.53	965870650	20416	50.76	47000	47550	46950	61200	33050	47150	47309.42	16.85	0	-510	48983	48066	47333	46416	45683	48525	46875	731	14050	5000	35830	50	1	14623136	6931	7.97	0.69	12	0.14	5948.00	68464.00	56500	20230829	-16.11	39750	20231101	19.25	48250	-1.76	20240613	41550	14.08	20240104	56500	-16.11	20230829	39750	19.25	20231101	0.47	N	064960	5000	731 억	2463875	N	N	3532	N	N
83	20240614	150454	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47200	50	2	0.11	484187900	10241	25.46	47000	47450	46950	61200	33050	47150	47279.36	16.85	0	324	48983	48066	47333	46416	45683	48525	46875	731	14050	5000	35830	50	1	14623136	6902	7.94	0.69	12	0.07	5948.00	68464.00	56500	20230829	-16.46	39750	20231101	18.74	48250	-2.18	20240613	41550	13.60	20240104	56500	-16.46	20230829	39750	18.74	20231101	0.47	N	064960	5000	731 억	2463875	N	N	213	N	N
84	20240614	140453	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47250	100	2	0.21	429036550	9074	22.56	47000	47450	46950	61200	33050	47150	47281.96	16.85	0	216	48983	48066	47333	46416	45683	48525	46875	731	14050	5000	35830	50	1	14623136	6909	7.94	0.69	12	0.06	5948.00	68464.00	56500	20230829	-16.37	39750	20231101	18.87	48250	-2.07	20240613	41550	13.72	20240104	56500	-16.37	20230829	39750	18.87	20231101	0.47	N	064960	5000	731 억	2463875	N	N	213	N	N
85	20240614	130453	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47400	250	2	0.53	315843250	6681	16.61	47000	47450	46950	61200	33050	47150	47274.85	16.85	0	498	48983	48066	47333	46416	45683	48525	46875	731	14050	5000	35830	50	1	14623136	6931	7.97	0.69	12	0.05	5948.00	68464.00	56500	20230829	-16.11	39750	20231101	19.25	48250	-1.76	20240613	41550	14.08	20240104	56500	-16.11	20230829	39750	19.25	20231101	0.47	N	064960	5000	731 억	2463875	N	N	213	N	N
86	20240614	120457	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47400	250	2	0.53	240966000	5100	12.68	47000	47450	46950	61200	33050	47150	47248.24	16.85	0	503	48983	48066	47333	46416	45683	48525	46875	731	14050	5000	35830	50	1	14623136	6931	7.97	0.69	12	0.03	5948.00	68464.00	56500	20230829	-16.11	39750	20231101	19.25	48250	-1.76	20240613	41550	14.08	20240104	56500	-16.11	20230829	39750	19.25	20231101	0.47	N	064960	5000	731 억	2463875	N	N	213	N	N
87	20240614	110530	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47100	-50	5	-0.11	193835250	4105	10.21	47000	47450	46950	61200	33050	47150	47219.31	16.85	0	358	48983	48066	47333	46416	45683	48525	46875	731	14050	5000	35830	50	1	14623136	6887	7.92	0.69	12	0.03	5948.00	68464.00	56500	20230829	-16.64	39750	20231101	18.49	48250	-2.38	20240613	41550	13.36	20240104	56500	-16.64	20230829	39750	18.49	20231101	0.47	N	064960	5000	731 억	2463875	N	N	213	N	N
88	20240614	100528	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47300	150	2	0.32	132787100	2811	6.99	47000	47450	46950	61200	33050	47150	47238.38	16.85	0	631	48983	48066	47333	46416	45683	48525	46875	731	14050	5000	35830	50	1	14623136	6917	7.95	0.69	12	0.02	5948.00	68464.00	56500	20230829	-16.28	39750	20231101	18.99	48250	-1.97	20240613	41550	13.84	20240104	56500	-16.28	20230829	39750	18.99	20231101	0.47	N	064960	5000	731 억	2463875	N	N	213	N	N
89	20240614	090532	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47150	0	3	0.00	30426100	646	1.61	47000	47250	46950	61200	33050	47150	47099.23	16.85	0	122	48983	48066	47333	46416	45683	48525	46875	731	14050	5000	35830	50	1	14623136	6895	7.93	0.69	12	0.00	5948.00	68464.00	56500	20230829	-16.55	39750	20231101	18.62	48250	-2.28	20240613	41550	13.48	20240104	56500	-16.55	20230829	39750	18.62	20231101	0.47	N	064960	5000	731 억	2463875	N	N	213	N	N
90	20240613	160525	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47150	700	2	1.51	1903830300	40062	122.52	46600	48250	46600	60300	32550	46450	47522.19	16.87	0	-3810	48016	47232	46516	45732	45016	47625	46125	731	13850	5000	35300	50	1	14623136	6895	7.93	0.69	12	0.27	5948.00	68464.00	56500	20230829	-16.55	39750	20231101	18.62	48250	-2.28	20240613	41550	13.48	20240104	56500	-16.55	20230829	39750	18.62	20231101	0.48	N	064960	5000	731 억	2466325	N	N	212	N	N
91	20240613	150534	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47200	750	2	1.61	1846232350	38841	118.79	46600	48250	46600	60300	32550	46450	47533.08	16.87	0	-3113	48016	47232	46516	45732	45016	47625	46125	731	13850	5000	35300	50	1	14623136	6902	7.94	0.69	12	0.27	5948.00	68464.00	56500	20230829	-16.46	39750	20231101	18.74	48250	-2.18	20240613	41550	13.60	20240104	56500	-16.46	20230829	39750	18.74	20231101	0.48	N	064960	5000	731 억	2466325	N	N	0	N	N
92	20240613	140529	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47050	600	2	1.29	1739211700	36573	111.85	46600	48250	46600	60300	32550	46450	47554.53	16.87	0	-2640	48016	47232	46516	45732	45016	47625	46125	731	13850	5000	35300	50	1	14623136	6880	7.91	0.69	12	0.25	5948.00	68464.00	56500	20230829	-16.73	39750	20231101	18.36	48250	-2.49	20240613	41550	13.24	20240104	56500	-16.73	20230829	39750	18.36	20231101	0.48	N	064960	5000	731 억	2466325	N	N	0	N	N
93	20240613	130528	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47400	950	2	2.05	1641531600	34504	105.52	46600	48250	46600	60300	32550	46450	47575.11	16.87	0	-2276	48016	47232	46516	45732	45016	47625	46125	731	13850	5000	35300	50	1	14623136	6931	7.97	0.69	12	0.24	5948.00	68464.00	56500	20230829	-16.11	39750	20231101	19.25	48250	-1.76	20240613	41550	14.08	20240104	56500	-16.11	20230829	39750	19.25	20231101	0.48	N	064960	5000	731 억	2466325	N	N	0	N	N
94	20240613	120531	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47650	1200	2	2.58	1559649900	32780	100.25	46600	48250	46600	60300	32550	46450	47579.31	16.87	0	-1959	48016	47232	46516	45732	45016	47625	46125	731	13850	5000	35300	50	1	14623136	6968	8.01	0.70	12	0.22	5948.00	68464.00	56500	20230829	-15.66	39750	20231101	19.87	48250	-1.24	20240613	41550	14.68	20240104	56500	-15.66	20230829	39750	19.87	20231101	0.48	N	064960	5000	731 억	2466325	N	N	0	N	N
95	20240613	110524	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47550	1100	2	2.37	855239500	18061	55.24	46600	47700	46600	60300	32550	46450	47352.83	16.87	0	-873	48016	47232	46516	45732	45016	47625	46125	731	13850	5000	35300	50	1	14623136	6953	7.99	0.69	12	0.12	5948.00	68464.00	56500	20230829	-15.84	39750	20231101	19.62	47700	-0.31	20240613	41550	14.44	20240104	56500	-15.84	20230829	39750	19.62	20231101	0.48	N	064960	5000	731 억	2466325	N	N	0	N	N
96	20240613	100525	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	47400	950	2	2.05	608422500	12851	39.30	46600	47700	46600	60300	32550	46450	47344.37	16.87	0	123	48016	47232	46516	45732	45016	47625	46125	731	13850	5000	35300	50	1	14623136	6931	7.97	0.69	12	0.09	5948.00	68464.00	56500	20230829	-16.11	39750	20231101	19.25	47700	-0.63	20240613	41550	14.08	20240104	56500	-16.11	20230829	39750	19.25	20231101	0.48	N	064960	5000	731 억	2466325	N	N	0	N	N
97	20240613	090530	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46850	400	2	0.86	1447100	31	0.09	46600	46850	46600	60300	32550	46450	46680.65	16.87	0	-8	48016	47232	46516	45732	45016	47625	46125	731	13850	5000	35300	50	1	14623136	6851	7.88	0.68	12	0.00	5948.00	68464.00	56500	20230829	-17.08	39750	20231101	17.86	47300	-0.95	20240612	41550	12.76	20240104	56500	-17.08	20230829	39750	17.86	20231101	0.48	N	064960	5000	731 억	2466325	N	N	0	N	N
98	20240612	160520	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46450	300	2	0.65	1526606300	32681	193.92	46250	47300	45800	59900	32350	46150	46712.35	16.95	0	-12455	46550	46350	45950	45750	45350	46450	45850	731	13750	5000	35070	50	1	14623136	6792	7.81	0.68	12	0.22	5948.00	68464.00	56500	20230829	-17.79	39750	20231101	16.86	47300	-1.80	20240612	41550	11.79	20240104	56500	-17.79	20230829	39750	16.86	20231101	0.48	N	064960	5000	731 억	2478944	N	N	0	N	N
99	20240612	150528	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46700	550	2	1.19	1206347800	25793	153.05	46250	47300	45800	59900	32350	46150	46770.36	16.95	0	-8187	46550	46350	45950	45750	45350	46450	45850	731	13750	5000	35070	50	1	14623136	6829	7.85	0.68	12	0.18	5948.00	68464.00	56500	20230829	-17.35	39750	20231101	17.48	47300	-1.27	20240612	41550	12.39	20240104	56500	-17.35	20230829	39750	17.48	20231101	0.48	N	064960	5000	731 억	2478944	N	N	0	N	N
100	20240612	140525	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46550	400	2	0.87	880360700	18853	111.87	46250	47300	45800	59900	32350	46150	46696.05	16.95	0	-5537	46550	46350	45950	45750	45350	46450	45850	731	13750	5000	35070	50	1	14623136	6807	7.83	0.68	12	0.13	5948.00	68464.00	56500	20230829	-17.61	39750	20231101	17.11	47300	-1.59	20240612	41550	12.03	20240104	56500	-17.61	20230829	39750	17.11	20231101	0.48	N	064960	5000	731 억	2478944	N	N	0	N	N
101	20240612	130523	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46950	800	2	1.73	602454250	12943	76.80	46250	46950	45800	59900	32350	46150	46546.72	16.95	0	-3166	46550	46350	45950	45750	45350	46450	45850	731	13750	5000	35070	50	1	14623136	6866	7.89	0.69	12	0.09	5948.00	68464.00	56500	20230829	-16.90	39750	20231101	18.11	47200	-0.53	20240516	41550	13.00	20240104	56500	-16.90	20230829	39750	18.11	20231101	0.48	N	064960	5000	731 억	2478944	N	N	0	N	N
102	20240612	120522	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46700	550	2	1.19	351834750	7592	45.05	46250	46800	45800	59900	32350	46150	46342.83	16.95	0	-1570	46550	46350	45950	45750	45350	46450	45850	731	13750	5000	35070	50	1	14623136	6829	7.85	0.68	12	0.05	5948.00	68464.00	56500	20230829	-17.35	39750	20231101	17.48	47200	-1.06	20240516	41550	12.39	20240104	56500	-17.35	20230829	39750	17.48	20231101	0.48	N	064960	5000	731 억	2478944	N	N	0	N	N
103	20240612	110520	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46300	150	2	0.33	180662850	3919	23.25	46250	46300	45800	59900	32350	46150	46099.22	16.95	0	-841	46550	46350	45950	45750	45350	46450	45850	731	13750	5000	35070	50	1	14623136	6771	7.78	0.68	12	0.03	5948.00	68464.00	56500	20230829	-18.05	39750	20231101	16.48	47200	-1.91	20240516	41550	11.43	20240104	56500	-18.05	20230829	39750	16.48	20231101	0.48	N	064960	5000	731 억	2478944	N	N	0	N	N
104	20240612	100523	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46100	-50	5	-0.11	50080350	1088	6.46	46250	46250	45800	59900	32350	46150	46029.73	16.95	0	-319	46550	46350	45950	45750	45350	46450	45850	731	13750	5000	35070	50	1	14623136	6741	7.75	0.67	12	0.01	5948.00	68464.00	56500	20230829	-18.41	39750	20231101	15.97	47200	-2.33	20240516	41550	10.95	20240104	56500	-18.41	20230829	39750	15.97	20231101	0.48	N	064960	5000	731 억	2478944	N	N	0	N	N
105	20240612	090523	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46050	-100	5	-0.22	5142750	112	0.66	46250	46250	45800	59900	32350	46150	45917.41	16.95	0	34	46550	46350	45950	45750	45350	46450	45850	731	13750	5000	35070	50	1	14623136	6734	7.74	0.67	12	0.00	5948.00	68464.00	56500	20230829	-18.50	39750	20231101	15.85	47200	-2.44	20240516	41550	10.83	20240104	56500	-18.50	20230829	39750	15.85	20231101	0.48	N	064960	5000	731 억	2478944	N	N	0	N	N
106	20240610	160517	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45750	-200	5	-0.44	623556900	13624	110.95	45950	46350	45550	59700	32200	45950	45769.01	17.05	0	-5060	46316	46132	45866	45682	45416	46225	45775	731	13750	5000	34920	50	1	14623136	6690	7.69	0.67	12	0.09	5948.00	68464.00	56500	20230829	-19.03	39750	20231101	15.09	47200	-3.07	20240516	41550	10.11	20240104	56500	-19.03	20230829	39750	15.09	20231101	0.48	N	064960	5000	731 억	2493514	N	N	9	N	N
107	20240610	150523	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45800	-150	5	-0.33	551137350	12042	98.07	45950	46350	45550	59700	32200	45950	45767.92	17.05	0	-3730	46316	46132	45866	45682	45416	46225	45775	731	13750	5000	34920	50	1	14623136	6697	7.70	0.67	12	0.08	5948.00	68464.00	56500	20230829	-18.94	39750	20231101	15.22	47200	-2.97	20240516	41550	10.23	20240104	56500	-18.94	20230829	39750	15.22	20231101	0.48	N	064960	5000	731 억	2493514	N	N	220	N	N
108	20240610	140519	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45800	-150	5	-0.33	294963950	6451	52.54	45950	46350	45550	59700	32200	45950	45723.76	17.05	0	-1954	46316	46132	45866	45682	45416	46225	45775	731	13750	5000	34920	50	1	14623136	6697	7.70	0.67	12	0.04	5948.00	68464.00	56500	20230829	-18.94	39750	20231101	15.22	47200	-2.97	20240516	41550	10.23	20240104	56500	-18.94	20230829	39750	15.22	20231101	0.48	N	064960	5000	731 억	2493514	N	N	220	N	N
109	20240610	130518	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45700	-250	5	-0.54	226273800	4951	40.32	45950	46350	45550	59700	32200	45950	45702.65	17.05	0	-1203	46316	46132	45866	45682	45416	46225	45775	731	13750	5000	34920	50	1	14623136	6683	7.68	0.67	12	0.03	5948.00	68464.00	56500	20230829	-19.12	39750	20231101	14.97	47200	-3.18	20240516	41550	9.99	20240104	56500	-19.12	20230829	39750	14.97	20231101	0.48	N	064960	5000	731 억	2493514	N	N	220	N	N
110	20240610	120520	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45700	-250	5	-0.54	206023500	4508	36.71	45950	46350	45550	59700	32200	45950	45701.75	17.05	0	-1099	46316	46132	45866	45682	45416	46225	45775	731	13750	5000	34920	50	1	14623136	6683	7.68	0.67	12	0.03	5948.00	68464.00	56500	20230829	-19.12	39750	20231101	14.97	47200	-3.18	20240516	41550	9.99	20240104	56500	-19.12	20230829	39750	14.97	20231101	0.48	N	064960	5000	731 억	2493514	N	N	220	N	N
111	20240610	110522	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45700	-250	5	-0.54	156207800	3419	27.84	45950	46350	45550	59700	32200	45950	45688.15	17.05	0	-613	46316	46132	45866	45682	45416	46225	45775	731	13750	5000	34920	50	1	14623136	6683	7.68	0.67	12	0.02	5948.00	68464.00	56500	20230829	-19.12	39750	20231101	14.97	47200	-3.18	20240516	41550	9.99	20240104	56500	-19.12	20230829	39750	14.97	20231101	0.48	N	064960	5000	731 억	2493514	N	N	220	N	N
112	20240610	100518	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45650	-300	5	-0.65	102728050	2249	18.32	45950	46350	45550	59700	32200	45950	45677.21	17.05	0	-635	46316	46132	45866	45682	45416	46225	45775	731	13750	5000	34920	50	1	14623136	6675	7.67	0.67	12	0.02	5948.00	68464.00	56500	20230829	-19.20	39750	20231101	14.84	47200	-3.28	20240516	41550	9.87	20240104	56500	-19.20	20230829	39750	14.84	20231101	0.48	N	064960	5000	731 억	2493514	N	N	220	N	N
113	20240610	090524	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45700	-250	5	-0.54	15716100	342	2.79	45950	46350	45700	59700	32200	45950	45953.51	17.05	0	-179	46316	46132	45866	45682	45416	46225	45775	731	13750	5000	34920	50	1	14623136	6683	7.68	0.67	12	0.00	5948.00	68464.00	56500	20230829	-19.12	39750	20231101	14.97	47200	-3.18	20240516	41550	9.99	20240104	56500	-19.12	20230829	39750	14.97	20231101	0.48	N	064960	5000	731 억	2493514	N	N	220	N	N
114	20240607	160535	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45950	50	2	0.11	562894900	12256	101.31	45900	46050	45600	59600	32150	45900	45928.11	17.10	0	-6052	46566	46232	45866	45532	45166	46400	45700	731	13700	5000	34880	50	1	14623136	6719	7.73	0.67	12	0.08	5948.00	68464.00	56500	20230829	-18.67	39750	20231101	15.60	47200	-2.65	20240516	41550	10.59	20240104	56500	-18.67	20230829	39750	15.60	20231101	0.48	N	064960	5000	731 억	2499872	N	N	220	N	N
115	20240607	150540	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45950	50	2	0.11	497267200	10828	89.51	45900	46050	45600	59600	32150	45900	45924.20	17.10	0	-5310	46566	46232	45866	45532	45166	46400	45700	731	13700	5000	34880	50	1	14623136	6719	7.73	0.67	12	0.07	5948.00	68464.00	56500	20230829	-18.67	39750	20231101	15.60	47200	-2.65	20240516	41550	10.59	20240104	56500	-18.67	20230829	39750	15.60	20231101	0.48	N	064960	5000	731 억	2499872	N	N	1	N	N
116	20240607	140537	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45950	50	2	0.11	461556950	10051	83.09	45900	46050	45600	59600	32150	45900	45921.50	17.10	0	-5011	46566	46232	45866	45532	45166	46400	45700	731	13700	5000	34880	50	1	14623136	6719	7.73	0.67	12	0.07	5948.00	68464.00	56500	20230829	-18.67	39750	20231101	15.60	47200	-2.65	20240516	41550	10.59	20240104	56500	-18.67	20230829	39750	15.60	20231101	0.48	N	064960	5000	731 억	2499872	N	N	1	N	N
117	20240607	130532	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46050	150	2	0.33	406375000	8851	73.17	45900	46050	45600	59600	32150	45900	45912.89	17.10	0	-4543	46566	46232	45866	45532	45166	46400	45700	731	13700	5000	34880	50	1	14623136	6734	7.74	0.67	12	0.06	5948.00	68464.00	56500	20230829	-18.50	39750	20231101	15.85	47200	-2.44	20240516	41550	10.83	20240104	56500	-18.50	20230829	39750	15.85	20231101	0.48	N	064960	5000	731 억	2499872	N	N	1	N	N
118	20240607	120536	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45950	50	2	0.11	262115300	5712	47.22	45900	46050	45600	59600	32150	45900	45888.53	17.10	0	-2075	46566	46232	45866	45532	45166	46400	45700	731	13700	5000	34880	50	1	14623136	6719	7.73	0.67	12	0.04	5948.00	68464.00	56500	20230829	-18.67	39750	20231101	15.60	47200	-2.65	20240516	41550	10.59	20240104	56500	-18.67	20230829	39750	15.60	20231101	0.48	N	064960	5000	731 억	2499872	N	N	1	N	N
119	20240607	110533	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45950	50	2	0.11	182002850	3967	32.79	45900	46050	45600	59600	32150	45900	45879.22	17.10	0	-1263	46566	46232	45866	45532	45166	46400	45700	731	13700	5000	34880	50	1	14623136	6719	7.73	0.67	12	0.03	5948.00	68464.00	56500	20230829	-18.67	39750	20231101	15.60	47200	-2.65	20240516	41550	10.59	20240104	56500	-18.67	20230829	39750	15.60	20231101	0.48	N	064960	5000	731 억	2499872	N	N	1	N	N
120	20240607	100535	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46000	100	2	0.22	62059350	1354	11.19	45900	46050	45600	59600	32150	45900	45834.08	17.10	0	-219	46566	46232	45866	45532	45166	46400	45700	731	13700	5000	34880	50	1	14623136	6727	7.73	0.67	12	0.01	5948.00	68464.00	56500	20230829	-18.58	39750	20231101	15.72	47200	-2.54	20240516	41550	10.71	20240104	56500	-18.58	20230829	39750	15.72	20231101	0.48	N	064960	5000	731 억	2499872	N	N	1	N	N
121	20240607	090534	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45650	-250	5	-0.54	24843100	543	4.49	45900	45900	45600	59600	32150	45900	45751.57	17.10	0	109	46566	46232	45866	45532	45166	46400	45700	731	13700	5000	34880	50	1	14623136	6675	7.67	0.67	12	0.00	5948.00	68464.00	56500	20230829	-19.20	39750	20231101	14.84	47200	-3.28	20240516	41550	9.87	20240104	56500	-19.20	20230829	39750	14.84	20231101	0.48	N	064960	5000	731 억	2499872	N	N	1	N	N
122	20240605	160531	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45900	100	2	0.22	554152800	12094	47.35	45650	46200	45500	59500	32100	45800	45820.43	17.10	0	-3420	46500	46150	45850	45500	45200	46000	45350	731	13700	5000	34800	50	1	14623136	6712	7.72	0.67	12	0.08	5948.00	68464.00	56500	20230829	-18.76	39750	20231101	15.47	47200	-2.75	20240516	41550	10.47	20240104	56500	-18.76	20230829	39750	15.47	20231101	0.48	N	064960	5000	731 억	2500832	N	N	1	N	N
123	20240605	150530	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45950	150	2	0.33	522453850	11404	44.65	45650	46200	45500	59500	32100	45800	45813.21	17.10	0	-3067	46500	46150	45850	45500	45200	46000	45350	731	13700	5000	34800	50	1	14623136	6719	7.73	0.67	12	0.08	5948.00	68464.00	56500	20230829	-18.67	39750	20231101	15.60	47200	-2.65	20240516	41550	10.59	20240104	56500	-18.67	20230829	39750	15.60	20231101	0.48	N	064960	5000	731 억	2500832	N	N	0	N	N
124	20240605	140531	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45950	150	2	0.33	393824750	8603	33.68	45650	46200	45500	59500	32100	45800	45777.61	17.10	0	-2596	46500	46150	45850	45500	45200	46000	45350	731	13700	5000	34800	50	1	14623136	6719	7.73	0.67	12	0.06	5948.00	68464.00	56500	20230829	-18.67	39750	20231101	15.60	47200	-2.65	20240516	41550	10.59	20240104	56500	-18.67	20230829	39750	15.60	20231101	0.48	N	064960	5000	731 억	2500832	N	N	0	N	N
125	20240605	130533	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45850	50	2	0.11	322188950	7041	27.57	45650	46200	45500	59500	32100	45800	45758.98	17.10	0	-2237	46500	46150	45850	45500	45200	46000	45350	731	13700	5000	34800	50	1	14623136	6705	7.71	0.67	12	0.05	5948.00	68464.00	56500	20230829	-18.85	39750	20231101	15.35	47200	-2.86	20240516	41550	10.35	20240104	56500	-18.85	20230829	39750	15.35	20231101	0.48	N	064960	5000	731 억	2500832	N	N	0	N	N
126	20240605	120531	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45800	0	3	0.00	240173800	5252	20.56	45650	46200	45500	59500	32100	45800	45729.97	17.10	0	-1695	46500	46150	45850	45500	45200	46000	45350	731	13700	5000	34800	50	1	14623136	6697	7.70	0.67	12	0.04	5948.00	68464.00	56500	20230829	-18.94	39750	20231101	15.22	47200	-2.97	20240516	41550	10.23	20240104	56500	-18.94	20230829	39750	15.22	20231101	0.48	N	064960	5000	731 억	2500832	N	N	0	N	N
127	20240605	110533	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45850	50	2	0.11	174113250	3812	14.92	45650	46200	45500	59500	32100	45800	45675.04	17.10	0	-1375	46500	46150	45850	45500	45200	46000	45350	731	13700	5000	34800	50	1	14623136	6705	7.71	0.67	12	0.03	5948.00	68464.00	56500	20230829	-18.85	39750	20231101	15.35	47200	-2.86	20240516	41550	10.35	20240104	56500	-18.85	20230829	39750	15.35	20231101	0.48	N	064960	5000	731 억	2500832	N	N	0	N	N
128	20240605	100533	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45700	-100	5	-0.22	111670350	2448	9.58	45650	46200	45500	59500	32100	45800	45616.97	17.10	0	-770	46500	46150	45850	45500	45200	46000	45350	731	13700	5000	34800	50	1	14623136	6683	7.68	0.67	12	0.02	5948.00	68464.00	56500	20230829	-19.12	39750	20231101	14.97	47200	-3.18	20240516	41550	9.99	20240104	56500	-19.12	20230829	39750	14.97	20231101	0.48	N	064960	5000	731 억	2500832	N	N	0	N	N
129	20240605	090531	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45650	-150	5	-0.33	7532500	165	0.65	45650	45700	45650	59500	32100	45800	45651.52	17.10	0	-67	46500	46150	45850	45500	45200	46000	45350	731	13700	5000	34800	50	1	14623136	6675	7.67	0.67	12	0.00	5948.00	68464.00	56500	20230829	-19.20	39750	20231101	14.84	47200	-3.28	20240516	41550	9.87	20240104	56500	-19.20	20230829	39750	14.84	20231101	0.48	N	064960	5000	731 억	2500832	N	N	0	N	N
130	20240604	160527	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45800	-250	5	-0.54	1168997250	25533	193.62	46050	46200	45550	59800	32250	46050	45783.78	17.21	0	-16794	46550	46300	45950	45700	45350	46425	45825	731	13750	5000	34990	50	1	14623136	6697	7.70	0.67	12	0.17	5948.00	68464.00	56500	20230829	-18.94	39750	20231101	15.22	47200	-2.97	20240516	41550	10.23	20240104	56500	-18.94	20230829	39750	15.22	20231101	0.48	N	064960	5000	731 억	2517055	N	N	29	N	N
131	20240604	150527	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45800	-250	5	-0.54	1071623050	23407	177.50	46050	46200	45550	59800	32250	46050	45782.16	17.21	0	-14912	46550	46300	45950	45700	45350	46425	45825	731	13750	5000	34990	50	1	14623136	6697	7.70	0.67	12	0.16	5948.00	68464.00	56500	20230829	-18.94	39750	20231101	15.22	47200	-2.97	20240516	41550	10.23	20240104	56500	-18.94	20230829	39750	15.22	20231101	0.48	N	064960	5000	731 억	2517055	N	N	29	N	N
132	20240604	140529	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45850	-200	5	-0.43	646406500	14128	107.14	46050	46200	45550	59800	32250	46050	45753.57	17.21	0	-7410	46550	46300	45950	45700	45350	46425	45825	731	13750	5000	34990	50	1	14623136	6705	7.71	0.67	12	0.10	5948.00	68464.00	56500	20230829	-18.85	39750	20231101	15.35	47200	-2.86	20240516	41550	10.35	20240104	56500	-18.85	20230829	39750	15.35	20231101	0.48	N	064960	5000	731 억	2517055	N	N	29	N	N
133	20240604	130527	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45750	-300	5	-0.65	508223100	11113	84.27	46050	46200	45550	59800	32250	46050	45732.30	17.21	0	-6061	46550	46300	45950	45700	45350	46425	45825	731	13750	5000	34990	50	1	14623136	6690	7.69	0.67	12	0.08	5948.00	68464.00	56500	20230829	-19.03	39750	20231101	15.09	47200	-3.07	20240516	41550	10.11	20240104	56500	-19.03	20230829	39750	15.09	20231101	0.48	N	064960	5000	731 억	2517055	N	N	29	N	N
134	20240604	120526	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45750	-300	5	-0.65	487070500	10651	80.77	46050	46200	45550	59800	32250	46050	45730.03	17.21	0	-5914	46550	46300	45950	45700	45350	46425	45825	731	13750	5000	34990	50	1	14623136	6690	7.69	0.67	12	0.07	5948.00	68464.00	56500	20230829	-19.03	39750	20231101	15.09	47200	-3.07	20240516	41550	10.11	20240104	56500	-19.03	20230829	39750	15.09	20231101	0.48	N	064960	5000	731 억	2517055	N	N	29	N	N
135	20240604	110523	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45750	-300	5	-0.65	343720350	7517	57.00	46050	46200	45550	59800	32250	46050	45725.74	17.21	0	-4609	46550	46300	45950	45700	45350	46425	45825	731	13750	5000	34990	50	1	14623136	6690	7.69	0.67	12	0.05	5948.00	68464.00	56500	20230829	-19.03	39750	20231101	15.09	47200	-3.07	20240516	41550	10.11	20240104	56500	-19.03	20230829	39750	15.09	20231101	0.48	N	064960	5000	731 억	2517055	N	N	29	N	N
136	20240604	100526	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45650	-400	5	-0.87	178501600	3900	29.57	46050	46200	45550	59800	32250	46050	45769.64	17.21	0	-2219	46550	46300	45950	45700	45350	46425	45825	731	13750	5000	34990	50	1	14623136	6675	7.67	0.67	12	0.03	5948.00	68464.00	56500	20230829	-19.20	39750	20231101	14.84	47200	-3.28	20240516	41550	9.87	20240104	56500	-19.20	20230829	39750	14.84	20231101	0.48	N	064960	5000	731 억	2517055	N	N	29	N	N
137	20240604	090527	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45800	-250	5	-0.54	28406400	620	4.70	46050	46200	45700	59800	32250	46050	45816.77	17.21	0	-294	46550	46300	45950	45700	45350	46425	45825	731	13750	5000	34990	50	1	14623136	6697	7.70	0.67	12	0.00	5948.00	68464.00	56500	20230829	-18.94	39750	20231101	15.22	47200	-2.97	20240516	41550	10.23	20240104	56500	-18.94	20230829	39750	15.22	20231101	0.48	N	064960	5000	731 억	2517055	N	N	29	N	N
138	20240603	160521	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46050	250	2	0.55	606087900	13187	62.73	45800	46200	45600	59500	32100	45800	45961.01	17.23	0	-3153	46233	46016	45833	45616	45433	45925	45525	731	13700	5000	34800	50	1	14623136	6734	7.74	0.67	12	0.09	5948.00	68464.00	56500	20230829	-18.50	39750	20231101	15.85	47200	-2.44	20240516	41550	10.83	20240104	56500	-18.50	20230829	39750	15.85	20231101	0.49	N	064960	5000	731 억	2520190	N	N	29	N	N
139	20240603	150522	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46100	300	2	0.66	515893650	11230	53.42	45800	46200	45600	59500	32100	45800	45938.88	17.23	0	-2380	46233	46016	45833	45616	45433	45925	45525	731	13700	5000	34800	50	1	14623136	6741	7.75	0.67	12	0.08	5948.00	68464.00	56500	20230829	-18.41	39750	20231101	15.97	47200	-2.33	20240516	41550	10.95	20240104	56500	-18.41	20230829	39750	15.97	20231101	0.49	N	064960	5000	731 억	2520190	N	N	0	N	N
140	20240603	140519	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	46100	300	2	0.66	380235100	8287	39.42	45800	46200	45600	59500	32100	45800	45883.32	17.23	0	-681	46233	46016	45833	45616	45433	45925	45525	731	13700	5000	34800	50	1	14623136	6741	7.75	0.67	12	0.06	5948.00	68464.00	56500	20230829	-18.41	39750	20231101	15.97	47200	-2.33	20240516	41550	10.95	20240104	56500	-18.41	20230829	39750	15.97	20231101	0.49	N	064960	5000	731 억	2520190	N	N	0	N	N
141	20240603	130520	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45850	50	2	0.11	264062050	5762	27.41	45800	46100	45600	59500	32100	45800	45828.19	17.23	0	-863	46233	46016	45833	45616	45433	45925	45525	731	13700	5000	34800	50	1	14623136	6705	7.71	0.67	12	0.04	5948.00	68464.00	56500	20230829	-18.85	39750	20231101	15.35	47200	-2.86	20240516	41550	10.35	20240104	56500	-18.85	20230829	39750	15.35	20231101	0.49	N	064960	5000	731 억	2520190	N	N	0	N	N
142	20240603	120521	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45850	50	2	0.11	221416200	4833	22.99	45800	46100	45600	59500	32100	45800	45813.41	17.23	0	-803	46233	46016	45833	45616	45433	45925	45525	731	13700	5000	34800	50	1	14623136	6705	7.71	0.67	12	0.03	5948.00	68464.00	56500	20230829	-18.85	39750	20231101	15.35	47200	-2.86	20240516	41550	10.35	20240104	56500	-18.85	20230829	39750	15.35	20231101	0.49	N	064960	5000	731 억	2520190	N	N	0	N	N
143	20240603	110518	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45850	50	2	0.11	171963650	3756	17.87	45800	46100	45600	59500	32100	45800	45783.72	17.23	0	-706	46233	46016	45833	45616	45433	45925	45525	731	13700	5000	34800	50	1	14623136	6705	7.71	0.67	12	0.03	5948.00	68464.00	56500	20230829	-18.85	39750	20231101	15.35	47200	-2.86	20240516	41550	10.35	20240104	56500	-18.85	20230829	39750	15.35	20231101	0.49	N	064960	5000	731 억	2520190	N	N	0	N	N
144	20240603	100515	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45800	0	3	0.00	82279900	1798	8.55	45800	45900	45600	59500	32100	45800	45761.90	17.23	0	-301	46233	46016	45833	45616	45433	45925	45525	731	13700	5000	34800	50	1	14623136	6697	7.70	0.67	12	0.01	5948.00	68464.00	56500	20230829	-18.94	39750	20231101	15.22	47200	-2.97	20240516	41550	10.23	20240104	56500	-18.94	20230829	39750	15.22	20231101	0.49	N	064960	5000	731 억	2520190	N	N	0	N	N
145	20240603	090515	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	45650	-150	5	-0.33	12161150	266	1.27	45800	45800	45650	59500	32100	45800	45718.61	17.23	0	-169	46233	46016	45833	45616	45433	45925	45525	731	13700	5000	34800	50	1	14623136	6675	7.67	0.67	12	0.00	5948.00	68464.00	56500	20230829	-19.20	39750	20231101	14.84	47200	-3.28	20240516	41550	9.87	20240104	56500	-19.20	20230829	39750	14.84	20231101	0.49	N	064960	5000	731 억	2520190	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History