KissMeData/021820/price/prices-20240601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9080	-20	5	-0.22	62456650	6887	151.03	9100	9110	9020	11830	6370	9100	9068.77	2.01	-42	9240	9170	9100	9030	8960	9135	8995	50	2730	500	6370	10	1	10000000	908	-9.57	0.18	06	0.07	-949.00	51131.00	9700	20240219	-6.39	5820	20231114	56.01	9700	-6.39	20240219	6010	51.08	20240119	9700	-6.39	20240219	5820	56.01	20231114	0.08	N	021820	500	50 억	201082	N	N	14	N	N
3	20240628	150351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9040	-60	5	-0.66	61494270	6781	148.71	9100	9110	9020	11830	6370	9100	9068.61	2.01	-48	9240	9170	9100	9030	8960	9135	8995	50	2730	500	6370	10	1	10000000	904	-9.53	0.18	06	0.07	-949.00	51131.00	9700	20240219	-6.80	5820	20231114	55.33	9700	-6.80	20240219	6010	50.42	20240119	9700	-6.80	20240219	5820	55.33	20231114	0.08	N	021820	500	50 억	201082	N	N	16	N	N
4	20240628	140349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9050	-50	5	-0.55	55364100	6103	133.84	9100	9110	9020	11830	6370	9100	9071.62	2.01	-48	9240	9170	9100	9030	8960	9135	8995	50	2730	500	6370	10	1	10000000	905	-9.54	0.18	06	0.06	-949.00	51131.00	9700	20240219	-6.70	5820	20231114	55.50	9700	-6.70	20240219	6010	50.58	20240119	9700	-6.70	20240219	5820	55.50	20231114	0.08	N	021820	500	50 억	201082	N	N	16	N	N
5	20240628	130351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9060	-40	5	-0.44	54875100	6049	132.65	9100	9110	9020	11830	6370	9100	9071.76	2.01	-43	9240	9170	9100	9030	8960	9135	8995	50	2730	500	6370	10	1	10000000	906	-9.55	0.18	06	0.06	-949.00	51131.00	9700	20240219	-6.60	5820	20231114	55.67	9700	-6.60	20240219	6010	50.75	20240119	9700	-6.60	20240219	5820	55.67	20231114	0.08	N	021820	500	50 억	201082	N	N	16	N	N
6	20240628	120350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9040	-60	5	-0.66	50232330	5536	121.40	9100	9110	9020	11830	6370	9100	9073.76	2.01	-43	9240	9170	9100	9030	8960	9135	8995	50	2730	500	6370	10	1	10000000	904	-9.53	0.18	06	0.06	-949.00	51131.00	9700	20240219	-6.80	5820	20231114	55.33	9700	-6.80	20240219	6010	50.42	20240119	9700	-6.80	20240219	5820	55.33	20231114	0.08	N	021820	500	50 억	201082	N	N	16	N	N
7	20240628	110346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9080	-20	5	-0.22	22898410	2517	55.20	9100	9100	9020	11830	6370	9100	9097.50	2.01	-20	9240	9170	9100	9030	8960	9135	8995	50	2730	500	6370	10	1	10000000	908	-9.57	0.18	06	0.03	-949.00	51131.00	9700	20240219	-6.39	5820	20231114	56.01	9700	-6.39	20240219	6010	51.08	20240119	9700	-6.39	20240219	5820	56.01	20231114	0.08	N	021820	500	50 억	201082	N	N	16	N	N
8	20240628	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9080	-20	5	-0.22	8960170	985	21.60	9100	9100	9020	11830	6370	9100	9096.62	2.01	0	9240	9170	9100	9030	8960	9135	8995	50	2730	500	6370	10	1	10000000	908	-9.57	0.18	06	0.01	-949.00	51131.00	9700	20240219	-6.39	5820	20231114	56.01	9700	-6.39	20240219	6010	51.08	20240119	9700	-6.39	20240219	5820	56.01	20231114	0.08	N	021820	500	50 억	201082	N	N	16	N	N
9	20240628	090344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9100	0	3	0.00	1765400	194	4.25	9100	9100	9100	11830	6370	9100	9100.00	2.01	0	9240	9170	9100	9030	8960	9135	8995	50	2730	500	6370	10	1	10000000	910	-9.59	0.18	06	0.00	-949.00	51131.00	9700	20240219	-6.19	5820	20231114	56.36	9700	-6.19	20240219	6010	51.41	20240119	9700	-6.19	20240219	5820	56.36	20231114	0.08	N	021820	500	50 억	201082	N	N	16	N	N
10	20240627	160339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9100	-10	5	-0.11	41423520	4560	120.13	9170	9170	9030	11840	6380	9110	9084.11	2.01	-56	9390	9250	9050	8910	8710	9320	8980	50	2730	500	6370	10	1	10000000	910	-9.59	0.18	06	0.05	-949.00	51131.00	9700	20240219	-6.19	5820	20231114	56.36	9700	-6.19	20240219	6010	51.41	20240119	9700	-6.19	20240219	5820	56.36	20231114	0.06	N	021820	500	50 억	201138	N	N	16	N	N
11	20240627	150345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9100	-10	5	-0.11	39849340	4387	115.57	9170	9170	9030	11840	6380	9110	9083.51	2.01	-63	9390	9250	9050	8910	8710	9320	8980	50	2730	500	6370	10	1	10000000	910	-9.59	0.18	06	0.04	-949.00	51131.00	9700	20240219	-6.19	5820	20231114	56.36	9700	-6.19	20240219	6010	51.41	20240119	9700	-6.19	20240219	5820	56.36	20231114	0.06	N	021820	500	50 억	201138	N	N	19	N	N
12	20240627	140342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9100	-10	5	-0.11	39622200	4362	114.91	9170	9170	9030	11840	6380	9110	9083.49	2.01	-53	9390	9250	9050	8910	8710	9320	8980	50	2730	500	6370	10	1	10000000	910	-9.59	0.18	06	0.04	-949.00	51131.00	9700	20240219	-6.19	5820	20231114	56.36	9700	-6.19	20240219	6010	51.41	20240119	9700	-6.19	20240219	5820	56.36	20231114	0.06	N	021820	500	50 억	201138	N	N	19	N	N
13	20240627	130343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9110	0	3	0.00	18322000	2012	53.00	9170	9170	9060	11840	6380	9110	9106.36	2.01	-10	9390	9250	9050	8910	8710	9320	8980	50	2730	500	6370	10	1	10000000	911	-9.60	0.18	06	0.02	-949.00	51131.00	9700	20240219	-6.08	5820	20231114	56.53	9700	-6.08	20240219	6010	51.58	20240119	9700	-6.08	20240219	5820	56.53	20231114	0.06	N	021820	500	50 억	201138	N	N	19	N	N
14	20240627	120344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9100	-10	5	-0.11	16867540	1852	48.79	9170	9170	9060	11840	6380	9110	9107.74	2.01	30	9390	9250	9050	8910	8710	9320	8980	50	2730	500	6370	10	1	10000000	910	-9.59	0.18	06	0.02	-949.00	51131.00	9700	20240219	-6.19	5820	20231114	56.36	9700	-6.19	20240219	6010	51.41	20240119	9700	-6.19	20240219	5820	56.36	20231114	0.06	N	021820	500	50 억	201138	N	N	19	N	N
15	20240627	110344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9070	-40	5	-0.44	14453840	1586	41.78	9170	9170	9060	11840	6380	9110	9113.39	2.01	32	9390	9250	9050	8910	8710	9320	8980	50	2730	500	6370	10	1	10000000	907	-9.56	0.18	06	0.02	-949.00	51131.00	9700	20240219	-6.49	5820	20231114	55.84	9700	-6.49	20240219	6010	50.92	20240119	9700	-6.49	20240219	5820	55.84	20231114	0.06	N	021820	500	50 억	201138	N	N	19	N	N
16	20240627	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9100	-10	5	-0.11	8625610	945	24.89	9170	9170	9060	11840	6380	9110	9127.63	2.01	32	9390	9250	9050	8910	8710	9320	8980	50	2730	500	6370	10	1	10000000	910	-9.59	0.18	06	0.01	-949.00	51131.00	9700	20240219	-6.19	5820	20231114	56.36	9700	-6.19	20240219	6010	51.41	20240119	9700	-6.19	20240219	5820	56.36	20231114	0.06	N	021820	500	50 억	201138	N	N	19	N	N
17	20240627	090343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9110	0	3	0.00	5276080	577	15.20	9170	9170	9110	11840	6380	9110	9143.99	2.01	-1	9390	9250	9050	8910	8710	9320	8980	50	2730	500	6370	10	1	10000000	911	-9.60	0.18	06	0.01	-949.00	51131.00	9700	20240219	-6.08	5820	20231114	56.53	9700	-6.08	20240219	6010	51.58	20240119	9700	-6.08	20240219	5820	56.53	20231114	0.06	N	021820	500	50 억	201138	N	N	19	N	N
18	20240626	160342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9110	50	2	0.55	34507380	3795	2.17	9060	9190	8850	11770	6350	9060	9092.85	2.01	-92	9193	9126	9073	9006	8953	9160	9040	50	2710	500	6340	10	1	10000000	911	-9.60	0.18	06	0.04	-949.00	51131.00	9700	20240219	-6.08	5820	20231114	56.53	9700	-6.08	20240219	6010	51.58	20240119	9700	-6.08	20240219	5820	56.53	20231114	0.05	N	021820	500	50 억	201230	N	N	19	N	N
19	20240626	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9120	60	2	0.66	33222680	3654	2.09	9060	9190	8850	11770	6350	9060	9092.14	2.01	-124	9193	9126	9073	9006	8953	9160	9040	50	2710	500	6340	10	1	10000000	912	-9.61	0.18	06	0.04	-949.00	51131.00	9700	20240219	-5.98	5820	20231114	56.70	9700	-5.98	20240219	6010	51.75	20240119	9700	-5.98	20240219	5820	56.70	20231114	0.05	N	021820	500	50 억	201230	N	N	24	N	N
20	20240626	140342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9080	20	2	0.22	17027300	1875	1.07	9060	9190	8850	11770	6350	9060	9081.23	2.01	-124	9193	9126	9073	9006	8953	9160	9040	50	2710	500	6340	10	1	10000000	908	-9.57	0.18	06	0.02	-949.00	51131.00	9700	20240219	-6.39	5820	20231114	56.01	9700	-6.39	20240219	6010	51.08	20240119	9700	-6.39	20240219	5820	56.01	20231114	0.05	N	021820	500	50 억	201230	N	N	24	N	N
21	20240626	130344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9080	20	2	0.22	16636860	1832	1.05	9060	9190	8850	11770	6350	9060	9081.26	2.01	-124	9193	9126	9073	9006	8953	9160	9040	50	2710	500	6340	10	1	10000000	908	-9.57	0.18	06	0.02	-949.00	51131.00	9700	20240219	-6.39	5820	20231114	56.01	9700	-6.39	20240219	6010	51.08	20240119	9700	-6.39	20240219	5820	56.01	20231114	0.05	N	021820	500	50 억	201230	N	N	24	N	N
22	20240626	120342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9090	30	2	0.33	15402840	1696	0.97	9060	9190	8850	11770	6350	9060	9081.86	2.01	-124	9193	9126	9073	9006	8953	9160	9040	50	2710	500	6340	10	1	10000000	909	-9.58	0.18	06	0.02	-949.00	51131.00	9700	20240219	-6.29	5820	20231114	56.19	9700	-6.29	20240219	6010	51.25	20240119	9700	-6.29	20240219	5820	56.19	20231114	0.05	N	021820	500	50 억	201230	N	N	24	N	N
23	20240626	110343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9090	30	2	0.33	14612010	1609	0.92	9060	9190	8850	11770	6350	9060	9081.42	2.01	-124	9193	9126	9073	9006	8953	9160	9040	50	2710	500	6340	10	1	10000000	909	-9.58	0.18	06	0.02	-949.00	51131.00	9700	20240219	-6.29	5820	20231114	56.19	9700	-6.29	20240219	6010	51.25	20240119	9700	-6.29	20240219	5820	56.19	20231114	0.05	N	021820	500	50 억	201230	N	N	24	N	N
24	20240626	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9090	30	2	0.33	5648630	622	0.36	9060	9190	8850	11770	6350	9060	9081.40	2.01	-124	9193	9126	9073	9006	8953	9160	9040	50	2710	500	6340	10	1	10000000	909	-9.58	0.18	06	0.01	-949.00	51131.00	9700	20240219	-6.29	5820	20231114	56.19	9700	-6.29	20240219	6010	51.25	20240119	9700	-6.29	20240219	5820	56.19	20231114	0.05	N	021820	500	50 억	201230	N	N	24	N	N
25	20240626	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8850	-210	5	-2.32	133710	15	0.01	9060	9060	8850	11770	6350	9060	8914.00	2.01	0	9193	9126	9073	9006	8953	9160	9040	50	2710	500	6340	10	1	10000000	885	-9.33	0.17	06	0.00	-949.00	51131.00	9700	20240219	-8.76	5820	20231114	52.06	9700	-8.76	20240219	6010	47.25	20240119	9700	-8.76	20240219	5820	52.06	20231114	0.05	N	021820	500	50 억	201230	N	N	24	N	N
26	20240625	160341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9060	10	2	0.11	1586884480	175141	3718.49	9050	9140	9020	11760	6340	9050	9079.73	2.01	-27	9316	9182	9006	8872	8696	9095	8785	50	2710	500	6330	10	1	10000000	906	-9.55	0.18	06	1.75	-949.00	51131.00	9700	20240219	-6.60	5820	20231114	55.67	9700	-6.60	20240219	6010	50.75	20240119	9700	-6.60	20240219	5820	55.67	20231114	0.04	N	021820	500	50 억	201257	N	N	24	N	N
27	20240625	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9070	20	2	0.22	47544890	5236	111.17	9050	9140	9020	11760	6340	9050	9080.38	2.01	-21	9316	9182	9006	8872	8696	9095	8785	50	2710	500	6330	10	1	10000000	907	-9.56	0.18	06	0.05	-949.00	51131.00	9700	20240219	-6.49	5820	20231114	55.84	9700	-6.49	20240219	6010	50.92	20240119	9700	-6.49	20240219	5820	55.84	20231114	0.04	N	021820	500	50 억	201257	N	N	2	N	N
28	20240625	140342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9070	20	2	0.22	41778090	4600	97.66	9050	9140	9020	11760	6340	9050	9082.19	2.01	-21	9316	9182	9006	8872	8696	9095	8785	50	2710	500	6330	10	1	10000000	907	-9.56	0.18	06	0.05	-949.00	51131.00	9700	20240219	-6.49	5820	20231114	55.84	9700	-6.49	20240219	6010	50.92	20240119	9700	-6.49	20240219	5820	55.84	20231114	0.04	N	021820	500	50 억	201257	N	N	2	N	N
29	20240625	130342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9060	10	2	0.11	41469560	4566	96.94	9050	9140	9020	11760	6340	9050	9082.25	2.01	-21	9316	9182	9006	8872	8696	9095	8785	50	2710	500	6330	10	1	10000000	906	-9.55	0.18	06	0.05	-949.00	51131.00	9700	20240219	-6.60	5820	20231114	55.67	9700	-6.60	20240219	6010	50.75	20240119	9700	-6.60	20240219	5820	55.67	20231114	0.04	N	021820	500	50 억	201257	N	N	2	N	N
30	20240625	120344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9070	20	2	0.22	35728580	3933	83.50	9050	9140	9020	11760	6340	9050	9084.31	2.01	-21	9316	9182	9006	8872	8696	9095	8785	50	2710	500	6330	10	1	10000000	907	-9.56	0.18	06	0.04	-949.00	51131.00	9700	20240219	-6.49	5820	20231114	55.84	9700	-6.49	20240219	6010	50.92	20240119	9700	-6.49	20240219	5820	55.84	20231114	0.04	N	021820	500	50 억	201257	N	N	2	N	N
31	20240625	110346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9100	50	2	0.55	32104490	3534	75.03	9050	9140	9020	11760	6340	9050	9084.46	2.01	-21	9316	9182	9006	8872	8696	9095	8785	50	2710	500	6330	10	1	10000000	910	-9.59	0.18	06	0.04	-949.00	51131.00	9700	20240219	-6.19	5820	20231114	56.36	9700	-6.19	20240219	6010	51.41	20240119	9700	-6.19	20240219	5820	56.36	20231114	0.04	N	021820	500	50 억	201257	N	N	2	N	N
32	20240625	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9100	50	2	0.55	11298130	1247	26.48	9050	9100	9020	11760	6340	9050	9060.25	2.01	-21	9316	9182	9006	8872	8696	9095	8785	50	2710	500	6330	10	1	10000000	910	-9.59	0.18	06	0.01	-949.00	51131.00	9700	20240219	-6.19	5820	20231114	56.36	9700	-6.19	20240219	6010	51.41	20240119	9700	-6.19	20240219	5820	56.36	20231114	0.04	N	021820	500	50 억	201257	N	N	2	N	N
33	20240625	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9050	0	3	0.00	27150	3	0.06	9050	9050	9050	11760	6340	9050	9050.00	2.01	0	9316	9182	9006	8872	8696	9095	8785	50	2710	500	6330	10	1	10000000	905	-9.54	0.18	06	0.00	-949.00	51131.00	9700	20240219	-6.70	5820	20231114	55.50	9700	-6.70	20240219	6010	50.58	20240119	9700	-6.70	20240219	5820	55.50	20231114	0.04	N	021820	500	50 억	201257	N	N	2	N	N
34	20240624	160341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9050	-40	5	-0.44	42647200	4710	51.28	9090	9140	8830	11810	6370	9090	9054.61	2.01	-77	9250	9170	9090	9010	8930	9130	8970	50	2720	500	6360	10	1	10000000	905	-9.54	0.18	06	0.05	-949.00	51131.00	9700	20240219	-6.70	5820	20231114	55.50	9700	-6.70	20240219	6010	50.58	20240119	9700	-6.70	20240219	5820	55.50	20231114	0.04	N	021820	500	50 억	201334	N	N	2	N	N
35	20240624	150342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9050	-40	5	-0.44	40574590	4481	48.79	9090	9140	8830	11810	6370	9090	9054.81	2.01	-49	9250	9170	9090	9010	8930	9130	8970	50	2720	500	6360	10	1	10000000	905	-9.54	0.18	06	0.04	-949.00	51131.00	9700	20240219	-6.70	5820	20231114	55.50	9700	-6.70	20240219	6010	50.58	20240119	9700	-6.70	20240219	5820	55.50	20231114	0.04	N	021820	500	50 억	201334	N	N	10	N	N
36	20240624	140342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9100	10	2	0.11	34931820	3858	42.01	9090	9140	8830	11810	6370	9090	9054.39	2.01	-31	9250	9170	9090	9010	8930	9130	8970	50	2720	500	6360	10	1	10000000	910	-9.59	0.18	06	0.04	-949.00	51131.00	9700	20240219	-6.19	5820	20231114	56.36	9700	-6.19	20240219	6010	51.41	20240119	9700	-6.19	20240219	5820	56.36	20231114	0.04	N	021820	500	50 억	201334	N	N	10	N	N
37	20240624	130341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9100	10	2	0.11	32890770	3633	39.56	9090	9140	8830	11810	6370	9090	9053.34	2.01	-15	9250	9170	9090	9010	8930	9130	8970	50	2720	500	6360	10	1	10000000	910	-9.59	0.18	06	0.04	-949.00	51131.00	9700	20240219	-6.19	5820	20231114	56.36	9700	-6.19	20240219	6010	51.41	20240119	9700	-6.19	20240219	5820	56.36	20231114	0.04	N	021820	500	50 억	201334	N	N	10	N	N
38	20240624	120342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9100	10	2	0.11	24999540	2762	30.07	9090	9140	8830	11810	6370	9090	9051.25	2.01	-15	9250	9170	9090	9010	8930	9130	8970	50	2720	500	6360	10	1	10000000	910	-9.59	0.18	06	0.03	-949.00	51131.00	9700	20240219	-6.19	5820	20231114	56.36	9700	-6.19	20240219	6010	51.41	20240119	9700	-6.19	20240219	5820	56.36	20231114	0.04	N	021820	500	50 억	201334	N	N	10	N	N
39	20240624	110342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9100	10	2	0.11	20254540	2238	24.37	9090	9140	8830	11810	6370	9090	9050.29	2.01	-4	9250	9170	9090	9010	8930	9130	8970	50	2720	500	6360	10	1	10000000	910	-9.59	0.18	06	0.02	-949.00	51131.00	9700	20240219	-6.19	5820	20231114	56.36	9700	-6.19	20240219	6010	51.41	20240119	9700	-6.19	20240219	5820	56.36	20231114	0.04	N	021820	500	50 억	201334	N	N	10	N	N
40	20240624	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9140	50	2	0.55	16628350	1839	20.02	9090	9140	8830	11810	6370	9090	9042.06	2.01	17	9250	9170	9090	9010	8930	9130	8970	50	2720	500	6360	10	1	10000000	914	-9.63	0.18	06	0.02	-949.00	51131.00	9700	20240219	-5.77	5820	20231114	57.04	9700	-5.77	20240219	6010	52.08	20240119	9700	-5.77	20240219	5820	57.04	20231114	0.04	N	021820	500	50 억	201334	N	N	10	N	N
41	20240624	090342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8940	-150	5	-1.65	2551220	285	3.10	9090	9090	8830	11810	6370	9090	8951.65	2.01	76	9250	9170	9090	9010	8930	9130	8970	50	2720	500	6360	10	1	10000000	894	-9.42	0.17	06	0.00	-949.00	51131.00	9700	20240219	-7.84	5820	20231114	53.61	9700	-7.84	20240219	6010	48.75	20240119	9700	-7.84	20240219	5820	53.61	20231114	0.04	N	021820	500	50 억	201334	N	N	10	N	N
42	20240621	160331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9090	-10	5	-0.11	83521250	9184	172.89	9110	9170	9010	11830	6370	9100	9094.21	2.02	-430	9213	9156	9103	9046	8993	9130	9020	50	2730	500	6370	10	1	10000000	909	-9.58	0.18	06	0.09	-949.00	51131.00	9700	20240219	-6.29	5820	20231114	56.19	9700	-6.29	20240219	6010	51.25	20240119	9700	-6.29	20240219	5820	56.19	20231114	0.04	N	021820	500	50 억	201771	N	N	10	N	N
43	20240621	150331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9080	-20	5	-0.22	82722110	9096	171.23	9110	9170	9010	11830	6370	9100	9094.34	2.02	-410	9213	9156	9103	9046	8993	9130	9020	50	2730	500	6370	10	1	10000000	908	-9.57	0.18	06	0.09	-949.00	51131.00	9700	20240219	-6.39	5820	20231114	56.01	9700	-6.39	20240219	6010	51.08	20240119	9700	-6.39	20240219	5820	56.01	20231114	0.04	N	021820	500	50 억	201771	N	N	21	N	N
44	20240621	140331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9120	20	2	0.22	47864160	5270	99.21	9110	9170	9010	11830	6370	9100	9082.38	2.02	-410	9213	9156	9103	9046	8993	9130	9020	50	2730	500	6370	10	1	10000000	912	-9.61	0.18	06	0.05	-949.00	51131.00	9700	20240219	-5.98	5820	20231114	56.70	9700	-5.98	20240219	6010	51.75	20240119	9700	-5.98	20240219	5820	56.70	20231114	0.04	N	021820	500	50 억	201771	N	N	21	N	N
45	20240621	130332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9070	-30	5	-0.33	46120850	5078	95.59	9110	9170	9010	11830	6370	9100	9082.48	2.02	-386	9213	9156	9103	9046	8993	9130	9020	50	2730	500	6370	10	1	10000000	907	-9.56	0.18	06	0.05	-949.00	51131.00	9700	20240219	-6.49	5820	20231114	55.84	9700	-6.49	20240219	6010	50.92	20240119	9700	-6.49	20240219	5820	55.84	20231114	0.04	N	021820	500	50 억	201771	N	N	21	N	N
46	20240621	120333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9090	-10	5	-0.11	44697900	4921	92.64	9110	9170	9010	11830	6370	9100	9083.09	2.02	-388	9213	9156	9103	9046	8993	9130	9020	50	2730	500	6370	10	1	10000000	909	-9.58	0.18	06	0.05	-949.00	51131.00	9700	20240219	-6.29	5820	20231114	56.19	9700	-6.29	20240219	6010	51.25	20240119	9700	-6.29	20240219	5820	56.19	20231114	0.04	N	021820	500	50 억	201771	N	N	21	N	N
47	20240621	110333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9030	-70	5	-0.77	43814350	4824	90.81	9110	9170	9010	11830	6370	9100	9082.58	2.02	-326	9213	9156	9103	9046	8993	9130	9020	50	2730	500	6370	10	1	10000000	903	-9.52	0.18	06	0.05	-949.00	51131.00	9700	20240219	-6.91	5820	20231114	55.15	9700	-6.91	20240219	6010	50.25	20240119	9700	-6.91	20240219	5820	55.15	20231114	0.04	N	021820	500	50 억	201771	N	N	21	N	N
48	20240621	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9050	-50	5	-0.55	32951800	3625	68.24	9110	9170	9030	11830	6370	9100	9090.15	2.02	-281	9213	9156	9103	9046	8993	9130	9020	50	2730	500	6370	10	1	10000000	905	-9.54	0.18	06	0.04	-949.00	51131.00	9700	20240219	-6.70	5820	20231114	55.50	9700	-6.70	20240219	6010	50.58	20240119	9700	-6.70	20240219	5820	55.50	20231114	0.04	N	021820	500	50 억	201771	N	N	21	N	N
49	20240621	090333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9110	10	2	0.11	491610	54	1.02	9110	9110	9100	11830	6370	9100	9103.89	2.02	-22	9213	9156	9103	9046	8993	9130	9020	50	2730	500	6370	10	1	10000000	911	-9.60	0.18	06	0.00	-949.00	51131.00	9700	20240219	-6.08	5820	20231114	56.53	9700	-6.08	20240219	6010	51.58	20240119	9700	-6.08	20240219	5820	56.53	20231114	0.04	N	021820	500	50 억	201771	N	N	21	N	N
50	20240620	160331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9100	20	2	0.22	48323100	5312	29.56	9140	9160	9050	11800	6360	9080	9096.97	2.02	-220	9273	9176	9063	8966	8853	9225	9015	50	2720	500	6350	10	1	10000000	910	-9.59	0.18	06	0.05	-949.00	51131.00	9700	20240219	-6.19	5820	20231114	56.36	9700	-6.19	20240219	6010	51.41	20240119	9700	-6.19	20240219	5820	56.36	20231114	0.04	N	021820	500	50 억	201984	N	N	21	N	N
51	20240620	150332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9120	40	2	0.44	37270320	4100	22.81	9140	9160	9050	11800	6360	9080	9090.32	2.02	-181	9273	9176	9063	8966	8853	9225	9015	50	2720	500	6350	10	1	10000000	912	-9.61	0.18	06	0.04	-949.00	51131.00	9700	20240219	-5.98	5820	20231114	56.70	9700	-5.98	20240219	6010	51.75	20240119	9700	-5.98	20240219	5820	56.70	20231114	0.04	N	021820	500	50 억	201984	N	N	15	N	N
52	20240620	140331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9090	10	2	0.11	31766980	3495	19.45	9140	9160	9050	11800	6360	9080	9089.26	2.02	-181	9273	9176	9063	8966	8853	9225	9015	50	2720	500	6350	10	1	10000000	909	-9.58	0.18	06	0.03	-949.00	51131.00	9700	20240219	-6.29	5820	20231114	56.19	9700	-6.29	20240219	6010	51.25	20240119	9700	-6.29	20240219	5820	56.19	20231114	0.04	N	021820	500	50 억	201984	N	N	15	N	N
53	20240620	130331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9090	10	2	0.11	27331060	3007	16.73	9140	9160	9050	11800	6360	9080	9089.15	2.02	-181	9273	9176	9063	8966	8853	9225	9015	50	2720	500	6350	10	1	10000000	909	-9.58	0.18	06	0.03	-949.00	51131.00	9700	20240219	-6.29	5820	20231114	56.19	9700	-6.29	20240219	6010	51.25	20240119	9700	-6.29	20240219	5820	56.19	20231114	0.04	N	021820	500	50 억	201984	N	N	15	N	N
54	20240620	120331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9080	0	3	0.00	23141870	2546	14.17	9140	9160	9050	11800	6360	9080	9089.50	2.02	-181	9273	9176	9063	8966	8853	9225	9015	50	2720	500	6350	10	1	10000000	908	-9.57	0.18	06	0.03	-949.00	51131.00	9700	20240219	-6.39	5820	20231114	56.01	9700	-6.39	20240219	6010	51.08	20240119	9700	-6.39	20240219	5820	56.01	20231114	0.04	N	021820	500	50 억	201984	N	N	15	N	N
55	20240620	110332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9080	0	3	0.00	20499480	2255	12.55	9140	9160	9050	11800	6360	9080	9090.68	2.02	-89	9273	9176	9063	8966	8853	9225	9015	50	2720	500	6350	10	1	10000000	908	-9.57	0.18	06	0.02	-949.00	51131.00	9700	20240219	-6.39	5820	20231114	56.01	9700	-6.39	20240219	6010	51.08	20240119	9700	-6.39	20240219	5820	56.01	20231114	0.04	N	021820	500	50 억	201984	N	N	15	N	N
56	20240620	100333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9060	-20	5	-0.22	13250720	1455	8.10	9140	9160	9060	11800	6360	9080	9107.02	2.02	-56	9273	9176	9063	8966	8853	9225	9015	50	2720	500	6350	10	1	10000000	906	-9.55	0.18	06	0.01	-949.00	51131.00	9700	20240219	-6.60	5820	20231114	55.67	9700	-6.60	20240219	6010	50.75	20240119	9700	-6.60	20240219	5820	55.67	20231114	0.04	N	021820	500	50 억	201984	N	N	15	N	N
57	20240620	090336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9140	60	2	0.66	219360	24	0.13	9140	9140	9140	11800	6360	9080	9140.00	2.02	-9	9273	9176	9063	8966	8853	9225	9015	50	2720	500	6350	10	1	10000000	914	-9.63	0.18	06	0.00	-949.00	51131.00	9700	20240219	-5.77	5820	20231114	57.04	9700	-5.77	20240219	6010	52.08	20240119	9700	-5.77	20240219	5820	57.04	20231114	0.04	N	021820	500	50 억	201984	N	N	15	N	N
58	20240619	160330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9080	120	2	1.34	162754890	17973	94.56	8960	9160	8950	11640	6280	8960	9055.52	2.02	-233	9360	9160	8920	8720	8480	9260	8820	50	2680	500	6270	10	1	10000000	908	-9.57	0.18	06	0.18	-949.00	51131.00	9700	20240219	-6.39	5820	20231114	56.01	9700	-6.39	20240219	6010	51.08	20240119	9700	-6.39	20240219	5820	56.01	20231114	0.04	N	021820	500	50 억	202193	N	N	15	N	N
59	20240619	150329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9070	110	2	1.23	139962950	15458	81.33	8960	9160	8950	11640	6280	8960	9054.40	2.02	-657	9360	9160	8920	8720	8480	9260	8820	50	2680	500	6270	10	1	10000000	907	-9.56	0.18	06	0.15	-949.00	51131.00	9700	20240219	-6.49	5820	20231114	55.84	9700	-6.49	20240219	6010	50.92	20240119	9700	-6.49	20240219	5820	55.84	20231114	0.04	N	021820	500	50 억	202193	N	N	14	N	N
60	20240619	140332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8970	10	2	0.11	126706200	13994	73.63	8960	9160	8950	11640	6280	8960	9054.32	2.02	-609	9360	9160	8920	8720	8480	9260	8820	50	2680	500	6270	10	1	10000000	897	-9.45	0.18	06	0.14	-949.00	51131.00	9700	20240219	-7.53	5820	20231114	54.12	9700	-7.53	20240219	6010	49.25	20240119	9700	-7.53	20240219	5820	54.12	20231114	0.04	N	021820	500	50 억	202193	N	N	14	N	N
61	20240619	130330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8980	20	2	0.22	118436530	13073	68.78	8960	9160	8950	11640	6280	8960	9059.63	2.02	-609	9360	9160	8920	8720	8480	9260	8820	50	2680	500	6270	10	1	10000000	898	-9.46	0.18	06	0.13	-949.00	51131.00	9700	20240219	-7.42	5820	20231114	54.30	9700	-7.42	20240219	6010	49.42	20240119	9700	-7.42	20240219	5820	54.30	20231114	0.04	N	021820	500	50 억	202193	N	N	14	N	N
62	20240619	120328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9050	90	2	1.00	90383390	9966	52.43	8960	9160	8950	11640	6280	8960	9069.17	2.02	-603	9360	9160	8920	8720	8480	9260	8820	50	2680	500	6270	10	1	10000000	905	-9.54	0.18	06	0.10	-949.00	51131.00	9700	20240219	-6.70	5820	20231114	55.50	9700	-6.70	20240219	6010	50.58	20240119	9700	-6.70	20240219	5820	55.50	20231114	0.04	N	021820	500	50 억	202193	N	N	14	N	N
63	20240619	110331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9110	150	2	1.67	73453970	8103	42.63	8960	9160	8950	11640	6280	8960	9065.03	2.02	-532	9360	9160	8920	8720	8480	9260	8820	50	2680	500	6270	10	1	10000000	911	-9.60	0.18	06	0.08	-949.00	51131.00	9700	20240219	-6.08	5820	20231114	56.53	9700	-6.08	20240219	6010	51.58	20240119	9700	-6.08	20240219	5820	56.53	20231114	0.04	N	021820	500	50 억	202193	N	N	14	N	N
64	20240619	100332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9010	50	2	0.56	20132070	2233	11.75	8960	9110	8950	11640	6280	8960	9015.71	2.02	-597	9360	9160	8920	8720	8480	9260	8820	50	2680	500	6270	10	1	10000000	901	-9.49	0.18	06	0.02	-949.00	51131.00	9700	20240219	-7.11	5820	20231114	54.81	9700	-7.11	20240219	6010	49.92	20240119	9700	-7.11	20240219	5820	54.81	20231114	0.04	N	021820	500	50 억	202193	N	N	14	N	N
65	20240619	090336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9000	40	2	0.45	3804740	423	2.23	8960	9110	8960	11640	6280	8960	8994.66	2.02	-129	9360	9160	8920	8720	8480	9260	8820	50	2680	500	6270	10	1	10000000	900	-9.48	0.18	06	0.00	-949.00	51131.00	9700	20240219	-7.22	5820	20231114	54.64	9700	-7.22	20240219	6010	49.75	20240119	9700	-7.22	20240219	5820	54.64	20231114	0.04	N	021820	500	50 억	202193	N	N	14	N	N
66	20240618	160329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8960	290	2	3.34	169546950	18991	59.40	8690	9120	8680	11270	6070	8670	8927.75	2.02	-322	9103	8886	8743	8526	8383	8995	8635	50	2600	500	6060	10	1	10000000	896	-9.44	0.18	06	0.19	-949.00	51131.00	9700	20240219	-7.63	5820	20231114	53.95	9700	-7.63	20240219	6010	49.08	20240119	9700	-7.63	20240219	5820	53.95	20231114	0.04	N	021820	500	50 억	202469	N	N	14	N	N
67	20240618	150326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8940	270	2	3.11	149366330	16737	52.35	8690	9120	8680	11270	6070	8670	8924.32	2.02	-365	9103	8886	8743	8526	8383	8995	8635	50	2600	500	6060	10	1	10000000	894	-9.42	0.17	06	0.17	-949.00	51131.00	9700	20240219	-7.84	5820	20231114	53.61	9700	-7.84	20240219	6010	48.75	20240119	9700	-7.84	20240219	5820	53.61	20231114	0.04	N	021820	500	50 억	202469	N	N	9	N	N
68	20240618	140327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8930	260	2	3.00	147718400	16553	51.78	8690	9120	8680	11270	6070	8670	8923.97	2.02	-337	9103	8886	8743	8526	8383	8995	8635	50	2600	500	6060	10	1	10000000	893	-9.41	0.17	06	0.17	-949.00	51131.00	9700	20240219	-7.94	5820	20231114	53.44	9700	-7.94	20240219	6010	48.59	20240119	9700	-7.94	20240219	5820	53.44	20231114	0.04	N	021820	500	50 억	202469	N	N	9	N	N
69	20240618	130330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8940	270	2	3.11	144785980	16225	50.75	8690	9120	8680	11270	6070	8670	8923.64	2.02	-397	9103	8886	8743	8526	8383	8995	8635	50	2600	500	6060	10	1	10000000	894	-9.42	0.17	06	0.16	-949.00	51131.00	9700	20240219	-7.84	5820	20231114	53.61	9700	-7.84	20240219	6010	48.75	20240119	9700	-7.84	20240219	5820	53.61	20231114	0.04	N	021820	500	50 억	202469	N	N	9	N	N
70	20240618	120330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8920	250	2	2.88	128763560	14428	45.13	8690	9120	8680	11270	6070	8670	8924.56	2.02	-314	9103	8886	8743	8526	8383	8995	8635	50	2600	500	6060	10	1	10000000	892	-9.40	0.17	06	0.14	-949.00	51131.00	9700	20240219	-8.04	5820	20231114	53.26	9700	-8.04	20240219	6010	48.42	20240119	9700	-8.04	20240219	5820	53.26	20231114	0.04	N	021820	500	50 억	202469	N	N	9	N	N
71	20240618	110327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8840	170	2	1.96	50664310	5726	17.91	8690	8970	8680	11270	6070	8670	8848.12	2.02	-631	9103	8886	8743	8526	8383	8995	8635	50	2600	500	6060	10	1	10000000	884	-9.32	0.17	06	0.06	-949.00	51131.00	9700	20240219	-8.87	5820	20231114	51.89	9700	-8.87	20240219	6010	47.09	20240119	9700	-8.87	20240219	5820	51.89	20231114	0.04	N	021820	500	50 억	202469	N	N	9	N	N
72	20240618	100328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8830	160	2	1.85	31328420	3542	11.08	8690	8970	8680	11270	6070	8670	8844.84	2.02	-603	9103	8886	8743	8526	8383	8995	8635	50	2600	500	6060	10	1	10000000	883	-9.30	0.17	06	0.04	-949.00	51131.00	9700	20240219	-8.97	5820	20231114	51.72	9700	-8.97	20240219	6010	46.92	20240119	9700	-8.97	20240219	5820	51.72	20231114	0.04	N	021820	500	50 억	202469	N	N	9	N	N
73	20240618	090331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8770	100	2	1.15	1780760	204	0.64	8690	8770	8680	11270	6070	8670	8729.22	2.02	-178	9103	8886	8743	8526	8383	8995	8635	50	2600	500	6060	10	1	10000000	877	-9.24	0.17	06	0.00	-949.00	51131.00	9700	20240219	-9.59	5820	20231114	50.69	9700	-9.59	20240219	6010	45.92	20240119	9700	-9.59	20240219	5820	50.69	20231114	0.04	N	021820	500	50 억	202469	N	N	9	N	N
74	20240617	160326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8670	50	2	0.58	279848760	31970	481.11	8620	8960	8600	11200	6040	8620	8753.68	2.02	977	8786	8702	8636	8552	8486	8670	8520	50	2580	500	6030	10	1	10000000	867	-9.14	0.17	06	0.32	-949.00	51131.00	9700	20240219	-10.62	5820	20231114	48.97	9700	-10.62	20240219	6010	44.26	20240119	9700	-10.62	20240219	5820	48.97	20231114	0.04	N	021820	500	50 억	201549	N	N	9	N	N
75	20240617	150331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8870	250	2	2.90	176790360	20164	303.45	8620	8960	8600	11200	6040	8620	8767.62	2.02	86	8786	8702	8636	8552	8486	8670	8520	50	2580	500	6030	10	1	10000000	887	-9.35	0.17	06	0.20	-949.00	51131.00	9700	20240219	-8.56	5820	20231114	52.41	9700	-8.56	20240219	6010	47.59	20240119	9700	-8.56	20240219	5820	52.41	20231114	0.04	N	021820	500	50 억	201549	N	N	3	N	N
76	20240617	140326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8750	130	2	1.51	104674960	12019	180.87	8620	8750	8600	11200	6040	8620	8709.12	2.02	-98	8786	8702	8636	8552	8486	8670	8520	50	2580	500	6030	10	1	10000000	875	-9.22	0.17	06	0.12	-949.00	51131.00	9700	20240219	-9.79	5820	20231114	50.34	9700	-9.79	20240219	6010	45.59	20240119	9700	-9.79	20240219	5820	50.34	20231114	0.04	N	021820	500	50 억	201549	N	N	3	N	N
77	20240617	130325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8710	90	2	1.04	94275130	10829	162.96	8620	8740	8600	11200	6040	8620	8705.80	2.02	-84	8786	8702	8636	8552	8486	8670	8520	50	2580	500	6030	10	1	10000000	871	-9.18	0.17	06	0.11	-949.00	51131.00	9700	20240219	-10.21	5820	20231114	49.66	9700	-10.21	20240219	6010	44.93	20240119	9700	-10.21	20240219	5820	49.66	20231114	0.04	N	021820	500	50 억	201549	N	N	3	N	N
78	20240617	120326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8710	90	2	1.04	88852330	10206	153.59	8620	8740	8600	11200	6040	8620	8705.89	2.02	-22	8786	8702	8636	8552	8486	8670	8520	50	2580	500	6030	10	1	10000000	871	-9.18	0.17	06	0.10	-949.00	51131.00	9700	20240219	-10.21	5820	20231114	49.66	9700	-10.21	20240219	6010	44.93	20240119	9700	-10.21	20240219	5820	49.66	20231114	0.04	N	021820	500	50 억	201549	N	N	3	N	N
79	20240617	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8730	110	2	1.28	56125480	6459	97.20	8620	8740	8600	11200	6040	8620	8689.50	2.02	-62	8786	8702	8636	8552	8486	8670	8520	50	2580	500	6030	10	1	10000000	873	-9.20	0.17	06	0.06	-949.00	51131.00	9700	20240219	-10.00	5820	20231114	50.00	9700	-10.00	20240219	6010	45.26	20240119	9700	-10.00	20240219	5820	50.00	20231114	0.04	N	021820	500	50 억	201549	N	N	3	N	N
80	20240617	100327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8660	40	2	0.46	9683000	1121	16.87	8620	8720	8600	11200	6040	8620	8637.82	2.02	-12	8786	8702	8636	8552	8486	8670	8520	50	2580	500	6030	10	1	10000000	866	-9.13	0.17	06	0.01	-949.00	51131.00	9700	20240219	-10.72	5820	20231114	48.80	9700	-10.72	20240219	6010	44.09	20240119	9700	-10.72	20240219	5820	48.80	20231114	0.04	N	021820	500	50 억	201549	N	N	3	N	N
81	20240617	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8640	20	2	0.23	440280	51	0.77	8620	8640	8620	11200	6040	8620	8632.94	2.02	25	8786	8702	8636	8552	8486	8670	8520	50	2580	500	6030	10	1	10000000	864	-9.10	0.17	06	0.00	-949.00	51131.00	9700	20240219	-10.93	5820	20231114	48.45	9700	-10.93	20240219	6010	43.76	20240119	9700	-10.93	20240219	5820	48.45	20231114	0.04	N	021820	500	50 억	201549	N	N	3	N	N
82	20240614	160301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8620	80	2	0.94	57497510	6645	89.34	8720	8720	8570	11100	5980	8540	8652.75	2.02	-103	8800	8670	8590	8460	8380	8630	8420	50	2560	500	5970	10	1	10000000	862	-9.08	0.17	06	0.07	-949.00	51131.00	9700	20240219	-11.13	5820	20231114	48.11	9700	-11.13	20240219	6010	43.43	20240119	9700	-11.13	20240219	5820	48.11	20231114	0.04	N	021820	500	50 억	201652	N	N	3	N	N
83	20240614	150302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8590	50	2	0.59	57134970	6603	88.77	8720	8720	8570	11100	5980	8540	8652.88	2.02	-104	8800	8670	8590	8460	8380	8630	8420	50	2560	500	5970	10	1	10000000	859	-9.05	0.17	06	0.07	-949.00	51131.00	9700	20240219	-11.44	5820	20231114	47.59	9700	-11.44	20240219	6010	42.93	20240119	9700	-11.44	20240219	5820	47.59	20231114	0.04	N	021820	500	50 억	201652	N	N	20	N	N
84	20240614	140302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8590	50	2	0.59	51654550	5965	80.20	8720	8720	8570	11100	5980	8540	8659.61	2.02	-104	8800	8670	8590	8460	8380	8630	8420	50	2560	500	5970	10	1	10000000	859	-9.05	0.17	06	0.06	-949.00	51131.00	9700	20240219	-11.44	5820	20231114	47.59	9700	-11.44	20240219	6010	42.93	20240119	9700	-11.44	20240219	5820	47.59	20231114	0.04	N	021820	500	50 억	201652	N	N	20	N	N
85	20240614	130301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8640	100	2	1.17	47176660	5445	73.21	8720	8720	8570	11100	5980	8540	8664.22	2.02	-85	8800	8670	8590	8460	8380	8630	8420	50	2560	500	5970	10	1	10000000	864	-9.10	0.17	06	0.05	-949.00	51131.00	9700	20240219	-10.93	5820	20231114	48.45	9700	-10.93	20240219	6010	43.76	20240119	9700	-10.93	20240219	5820	48.45	20231114	0.04	N	021820	500	50 억	201652	N	N	20	N	N
86	20240614	120303	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8640	100	2	1.17	43629650	5034	67.68	8720	8720	8570	11100	5980	8540	8666.99	2.02	-60	8800	8670	8590	8460	8380	8630	8420	50	2560	500	5970	10	1	10000000	864	-9.10	0.17	06	0.05	-949.00	51131.00	9700	20240219	-10.93	5820	20231114	48.45	9700	-10.93	20240219	6010	43.76	20240119	9700	-10.93	20240219	5820	48.45	20231114	0.04	N	021820	500	50 억	201652	N	N	20	N	N
87	20240614	110321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8660	120	2	1.41	40099610	4625	62.18	8720	8720	8570	11100	5980	8540	8670.19	2.02	-55	8800	8670	8590	8460	8380	8630	8420	50	2560	500	5970	10	1	10000000	866	-9.13	0.17	06	0.05	-949.00	51131.00	9700	20240219	-10.72	5820	20231114	48.80	9700	-10.72	20240219	6010	44.09	20240119	9700	-10.72	20240219	5820	48.80	20231114	0.04	N	021820	500	50 억	201652	N	N	20	N	N
88	20240614	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8640	100	2	1.17	13586120	1567	21.07	8720	8720	8570	11100	5980	8540	8670.15	2.02	-45	8800	8670	8590	8460	8380	8630	8420	50	2560	500	5970	10	1	10000000	864	-9.10	0.17	06	0.02	-949.00	51131.00	9700	20240219	-10.93	5820	20231114	48.45	9700	-10.93	20240219	6010	43.76	20240119	9700	-10.93	20240219	5820	48.45	20231114	0.04	N	021820	500	50 억	201652	N	N	20	N	N
89	20240614	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	0	3	0.00	0	0	0.00	0	0	0	11100	5980	8540	0.00	2.02	0	8800	8670	8590	8460	8380	8630	8420	50	2560	500	5970	10	1	10000000	854	-9.00	0.17	06	0.00	-949.00	51131.00	9700	20240219	-11.96	5820	20231114	46.74	9700	-11.96	20240219	6010	42.10	20240119	9700	-11.96	20240219	5820	46.74	20231114	0.04	N	021820	500	50 억	201652	N	N	20	N	N
90	20240613	160319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	-30	5	-0.35	63739590	7438	110.19	8720	8720	8510	11140	6000	8570	8569.45	2.02	-197	8783	8676	8563	8456	8343	8620	8400	50	2570	500	5990	10	1	10000000	854	-9.00	0.17	06	0.07	-949.00	51131.00	9700	20240219	-11.96	5820	20231114	46.74	9700	-11.96	20240219	6010	42.10	20240119	9700	-11.96	20240219	5820	46.74	20231114	0.04	N	021820	500	50 억	201814	N	N	20	N	N
91	20240613	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	-30	5	-0.35	58393550	6812	100.92	8720	8720	8510	11140	6000	8570	8572.16	2.02	-122	8783	8676	8563	8456	8343	8620	8400	50	2570	500	5990	10	1	10000000	854	-9.00	0.17	06	0.07	-949.00	51131.00	9700	20240219	-11.96	5820	20231114	46.74	9700	-11.96	20240219	6010	42.10	20240119	9700	-11.96	20240219	5820	46.74	20231114	0.04	N	021820	500	50 억	201814	N	N	3	N	N
92	20240613	140320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8530	-40	5	-0.47	57274960	6681	98.98	8720	8720	8510	11140	6000	8570	8572.81	2.02	-122	8783	8676	8563	8456	8343	8620	8400	50	2570	500	5990	10	1	10000000	853	-8.99	0.17	06	0.07	-949.00	51131.00	9700	20240219	-12.06	5820	20231114	46.56	9700	-12.06	20240219	6010	41.93	20240119	9700	-12.06	20240219	5820	46.56	20231114	0.04	N	021820	500	50 억	201814	N	N	3	N	N
93	20240613	130322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8610	40	2	0.47	56753210	6620	98.07	8720	8720	8510	11140	6000	8570	8572.99	2.02	-123	8783	8676	8563	8456	8343	8620	8400	50	2570	500	5990	10	1	10000000	861	-9.07	0.17	06	0.07	-949.00	51131.00	9700	20240219	-11.24	5820	20231114	47.94	9700	-11.24	20240219	6010	43.26	20240119	9700	-11.24	20240219	5820	47.94	20231114	0.04	N	021820	500	50 억	201814	N	N	3	N	N
94	20240613	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8600	30	2	0.35	42068210	4904	72.65	8720	8720	8510	11140	6000	8570	8578.35	2.02	-114	8783	8676	8563	8456	8343	8620	8400	50	2570	500	5990	10	1	10000000	860	-9.06	0.17	06	0.05	-949.00	51131.00	9700	20240219	-11.34	5820	20231114	47.77	9700	-11.34	20240219	6010	43.09	20240119	9700	-11.34	20240219	5820	47.77	20231114	0.04	N	021820	500	50 억	201814	N	N	3	N	N
95	20240613	110318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8510	-60	5	-0.70	35534010	4142	61.36	8720	8720	8510	11140	6000	8570	8578.95	2.02	-107	8783	8676	8563	8456	8343	8620	8400	50	2570	500	5990	10	1	10000000	851	-8.97	0.17	06	0.04	-949.00	51131.00	9700	20240219	-12.27	5820	20231114	46.22	9700	-12.27	20240219	6010	41.60	20240119	9700	-12.27	20240219	5820	46.22	20231114	0.04	N	021820	500	50 억	201814	N	N	3	N	N
96	20240613	100319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8560	-10	5	-0.12	15698710	1823	27.01	8720	8720	8560	11140	6000	8570	8611.47	2.02	-108	8783	8676	8563	8456	8343	8620	8400	50	2570	500	5990	10	1	10000000	856	-9.02	0.17	06	0.02	-949.00	51131.00	9700	20240219	-11.75	5820	20231114	47.08	9700	-11.75	20240219	6010	42.43	20240119	9700	-11.75	20240219	5820	47.08	20231114	0.04	N	021820	500	50 억	201814	N	N	3	N	N
97	20240613	090322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8720	150	2	1.75	2092420	240	3.56	8720	8720	8700	11140	6000	8570	8718.42	2.02	-106	8783	8676	8563	8456	8343	8620	8400	50	2570	500	5990	10	1	10000000	872	-9.19	0.17	06	0.00	-949.00	51131.00	9700	20240219	-10.10	5820	20231114	49.83	9700	-10.10	20240219	6010	45.09	20240119	9700	-10.10	20240219	5820	49.83	20231114	0.04	N	021820	500	50 억	201814	N	N	3	N	N
98	20240612	160316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8570	70	2	0.82	57416160	6711	41.43	8670	8670	8450	11050	5950	8500	8555.53	2.03	-759	8686	8592	8506	8412	8326	8640	8460	50	2550	500	5950	10	1	10000000	857	-9.03	0.17	06	0.07	-949.00	51131.00	9700	20240219	-11.65	5820	20231114	47.25	9700	-11.65	20240219	6010	42.60	20240119	9700	-11.65	20240219	5820	47.25	20231114	0.05	N	021820	500	50 억	202563	N	N	3	N	N
99	20240612	150323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8550	50	2	0.59	52077460	6088	37.58	8670	8670	8450	11050	5950	8500	8554.12	2.03	-730	8686	8592	8506	8412	8326	8640	8460	50	2550	500	5950	10	1	10000000	855	-9.01	0.17	06	0.06	-949.00	51131.00	9700	20240219	-11.86	5820	20231114	46.91	9700	-11.86	20240219	6010	42.26	20240119	9700	-11.86	20240219	5820	46.91	20231114	0.05	N	021820	500	50 억	202563	N	N	5	N	N
100	20240612	140318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8610	110	2	1.29	52043200	6084	37.56	8670	8670	8450	11050	5950	8500	8554.11	2.03	-730	8686	8592	8506	8412	8326	8640	8460	50	2550	500	5950	10	1	10000000	861	-9.07	0.17	06	0.06	-949.00	51131.00	9700	20240219	-11.24	5820	20231114	47.94	9700	-11.24	20240219	6010	43.26	20240119	9700	-11.24	20240219	5820	47.94	20231114	0.05	N	021820	500	50 억	202563	N	N	5	N	N
101	20240612	130318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8580	80	2	0.94	48109610	5625	34.73	8670	8670	8450	11050	5950	8500	8552.82	2.03	-691	8686	8592	8506	8412	8326	8640	8460	50	2550	500	5950	10	1	10000000	858	-9.04	0.17	06	0.06	-949.00	51131.00	9700	20240219	-11.55	5820	20231114	47.42	9700	-11.55	20240219	6010	42.76	20240119	9700	-11.55	20240219	5820	47.42	20231114	0.05	N	021820	500	50 억	202563	N	N	5	N	N
102	20240612	120317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8610	110	2	1.29	44996370	5261	32.48	8670	8670	8450	11050	5950	8500	8552.82	2.03	-743	8686	8592	8506	8412	8326	8640	8460	50	2550	500	5950	10	1	10000000	861	-9.07	0.17	06	0.05	-949.00	51131.00	9700	20240219	-11.24	5820	20231114	47.94	9700	-11.24	20240219	6010	43.26	20240119	9700	-11.24	20240219	5820	47.94	20231114	0.05	N	021820	500	50 억	202563	N	N	5	N	N
103	20240612	110317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8550	50	2	0.59	36130990	4226	26.09	8670	8670	8450	11050	5950	8500	8549.69	2.03	-743	8686	8592	8506	8412	8326	8640	8460	50	2550	500	5950	10	1	10000000	855	-9.01	0.17	06	0.04	-949.00	51131.00	9700	20240219	-11.86	5820	20231114	46.91	9700	-11.86	20240219	6010	42.26	20240119	9700	-11.86	20240219	5820	46.91	20231114	0.05	N	021820	500	50 억	202563	N	N	5	N	N
104	20240612	100317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8530	30	2	0.35	12344770	1457	8.99	8670	8670	8450	11050	5950	8500	8472.73	2.03	-2	8686	8592	8506	8412	8326	8640	8460	50	2550	500	5950	10	1	10000000	853	-8.99	0.17	06	0.01	-949.00	51131.00	9700	20240219	-12.06	5820	20231114	46.56	9700	-12.06	20240219	6010	41.93	20240119	9700	-12.06	20240219	5820	46.56	20231114	0.05	N	021820	500	50 억	202563	N	N	5	N	N
105	20240612	090317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8500	0	3	0.00	0	0	0.00	0	0	0	11050	5950	8500	0.00	2.03	0	8686	8592	8506	8412	8326	8640	8460	50	2550	500	5950	10	1	10000000	850	-8.96	0.17	06	0.00	-949.00	51131.00	9700	20240219	-12.37	5820	20231114	46.05	9700	-12.37	20240219	6010	41.43	20240119	9700	-12.37	20240219	5820	46.05	20231114	0.05	N	021820	500	50 억	202563	N	N	5	N	N
106	20240610	160314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8460	-90	5	-1.05	41300740	4873	333.77	8710	8710	8440	11110	5990	8550	8475.42	2.03	-320	8656	8602	8546	8492	8436	8630	8520	50	2560	500	5980	10	1	10000000	846	-8.91	0.17	06	0.05	-949.00	51131.00	9700	20240219	-12.78	5820	20231114	45.36	9700	-12.78	20240219	6010	40.77	20240119	9700	-12.78	20240219	5820	45.36	20231114	0.05	N	021820	500	50 억	202539	N	N	9	N	N
107	20240610	150317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8520	-30	5	-0.35	39557120	4667	319.66	8710	8710	8440	11110	5990	8550	8475.92	2.03	-225	8656	8602	8546	8492	8436	8630	8520	50	2560	500	5980	10	1	10000000	852	-8.98	0.17	06	0.05	-949.00	51131.00	9700	20240219	-12.16	5820	20231114	46.39	9700	-12.16	20240219	6010	41.76	20240119	9700	-12.16	20240219	5820	46.39	20231114	0.05	N	021820	500	50 억	202539	N	N	5	N	N
108	20240610	140316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8450	-100	5	-1.17	34999340	4130	282.88	8710	8710	8440	11110	5990	8550	8474.42	2.03	-159	8656	8602	8546	8492	8436	8630	8520	50	2560	500	5980	10	1	10000000	845	-8.90	0.17	06	0.04	-949.00	51131.00	9700	20240219	-12.89	5820	20231114	45.19	9700	-12.89	20240219	6010	40.60	20240119	9700	-12.89	20240219	5820	45.19	20231114	0.05	N	021820	500	50 억	202539	N	N	5	N	N
109	20240610	130316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8460	-90	5	-1.05	34838620	4111	281.58	8710	8710	8440	11110	5990	8550	8474.49	2.03	-159	8656	8602	8546	8492	8436	8630	8520	50	2560	500	5980	10	1	10000000	846	-8.91	0.17	06	0.04	-949.00	51131.00	9700	20240219	-12.78	5820	20231114	45.36	9700	-12.78	20240219	6010	40.77	20240119	9700	-12.78	20240219	5820	45.36	20231114	0.05	N	021820	500	50 억	202539	N	N	5	N	N
110	20240610	120315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8440	-110	5	-1.29	33255730	3924	268.77	8710	8710	8440	11110	5990	8550	8474.96	2.03	-158	8656	8602	8546	8492	8436	8630	8520	50	2560	500	5980	10	1	10000000	844	-8.89	0.17	06	0.04	-949.00	51131.00	9700	20240219	-12.99	5820	20231114	45.02	9700	-12.99	20240219	6010	40.43	20240119	9700	-12.99	20240219	5820	45.02	20231114	0.05	N	021820	500	50 억	202539	N	N	5	N	N
111	20240610	110317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8470	-80	5	-0.94	11845180	1397	95.68	8710	8710	8460	11110	5990	8550	8479.01	2.03	-139	8656	8602	8546	8492	8436	8630	8520	50	2560	500	5980	10	1	10000000	847	-8.93	0.17	06	0.01	-949.00	51131.00	9700	20240219	-12.68	5820	20231114	45.53	9700	-12.68	20240219	6010	40.93	20240119	9700	-12.68	20240219	5820	45.53	20231114	0.05	N	021820	500	50 억	202539	N	N	5	N	N
112	20240610	100317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8480	-70	5	-0.82	10186610	1201	82.26	8710	8710	8460	11110	5990	8550	8481.77	2.03	-45	8656	8602	8546	8492	8436	8630	8520	50	2560	500	5980	10	1	10000000	848	-8.94	0.17	06	0.01	-949.00	51131.00	9700	20240219	-12.58	5820	20231114	45.70	9700	-12.58	20240219	6010	41.10	20240119	9700	-12.58	20240219	5820	45.70	20231114	0.05	N	021820	500	50 억	202539	N	N	5	N	N
113	20240610	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8550	0	3	0.00	256830	30	2.05	8710	8710	8550	11110	5990	8550	8561.00	2.03	-27	8656	8602	8546	8492	8436	8630	8520	50	2560	500	5980	10	1	10000000	855	-9.01	0.17	06	0.00	-949.00	51131.00	9700	20240219	-11.86	5820	20231114	46.91	9700	-11.86	20240219	6010	42.26	20240119	9700	-11.86	20240219	5820	46.91	20231114	0.05	N	021820	500	50 억	202539	N	N	5	N	N
114	20240607	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8550	70	2	0.83	12457090	1460	69.46	8490	8600	8490	11020	5940	8480	8532.25	2.03	-120	8606	8542	8506	8442	8406	8525	8425	50	2540	500	5930	10	1	10000000	855	-9.01	0.17	06	0.01	-949.00	51131.00	9700	20240219	-11.86	5820	20231114	46.91	9700	-11.86	20240219	6010	42.26	20240119	9700	-11.86	20240219	5820	46.91	20231114	0.05	N	021820	500	50 억	202659	N	N	5	N	N
115	20240607	150327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8560	80	2	0.94	11689590	1370	65.18	8490	8600	8490	11020	5940	8480	8532.55	2.03	-109	8606	8542	8506	8442	8406	8525	8425	50	2540	500	5930	10	1	10000000	856	-9.02	0.17	06	0.01	-949.00	51131.00	9700	20240219	-11.75	5820	20231114	47.08	9700	-11.75	20240219	6010	42.43	20240119	9700	-11.75	20240219	5820	47.08	20231114	0.05	N	021820	500	50 억	202659	N	N	3	N	N
116	20240607	140324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8560	80	2	0.94	11193590	1312	62.42	8490	8600	8490	11020	5940	8480	8531.70	2.03	-104	8606	8542	8506	8442	8406	8525	8425	50	2540	500	5930	10	1	10000000	856	-9.02	0.17	06	0.01	-949.00	51131.00	9700	20240219	-11.75	5820	20231114	47.08	9700	-11.75	20240219	6010	42.43	20240119	9700	-11.75	20240219	5820	47.08	20231114	0.05	N	021820	500	50 억	202659	N	N	3	N	N
117	20240607	130325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	60	2	0.71	10083210	1182	56.23	8490	8600	8490	11020	5940	8480	8530.63	2.03	11	8606	8542	8506	8442	8406	8525	8425	50	2540	500	5930	10	1	10000000	854	-9.00	0.17	06	0.01	-949.00	51131.00	9700	20240219	-11.96	5820	20231114	46.74	9700	-11.96	20240219	6010	42.10	20240119	9700	-11.96	20240219	5820	46.74	20231114	0.05	N	021820	500	50 억	202659	N	N	3	N	N
118	20240607	120325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	60	2	0.71	5727890	672	31.97	8490	8600	8490	11020	5940	8480	8523.65	2.03	14	8606	8542	8506	8442	8406	8525	8425	50	2540	500	5930	10	1	10000000	854	-9.00	0.17	06	0.01	-949.00	51131.00	9700	20240219	-11.96	5820	20231114	46.74	9700	-11.96	20240219	6010	42.10	20240119	9700	-11.96	20240219	5820	46.74	20231114	0.05	N	021820	500	50 억	202659	N	N	3	N	N
119	20240607	110325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8510	30	2	0.35	5404490	634	30.16	8490	8600	8490	11020	5940	8480	8524.43	2.03	14	8606	8542	8506	8442	8406	8525	8425	50	2540	500	5930	10	1	10000000	851	-8.97	0.17	06	0.01	-949.00	51131.00	9700	20240219	-12.27	5820	20231114	46.22	9700	-12.27	20240219	6010	41.60	20240119	9700	-12.27	20240219	5820	46.22	20231114	0.05	N	021820	500	50 억	202659	N	N	3	N	N
120	20240607	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8520	40	2	0.47	4646200	545	25.93	8490	8600	8490	11020	5940	8480	8525.14	2.03	0	8606	8542	8506	8442	8406	8525	8425	50	2540	500	5930	10	1	10000000	852	-8.98	0.17	06	0.01	-949.00	51131.00	9700	20240219	-12.16	5820	20231114	46.39	9700	-12.16	20240219	6010	41.76	20240119	9700	-12.16	20240219	5820	46.39	20231114	0.05	N	021820	500	50 억	202659	N	N	3	N	N
121	20240607	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8490	10	2	0.12	8490	1	0.05	8490	8490	8490	11020	5940	8480	8490.00	2.03	0	8606	8542	8506	8442	8406	8525	8425	50	2540	500	5930	10	1	10000000	849	-8.95	0.17	06	0.00	-949.00	51131.00	9700	20240219	-12.47	5820	20231114	45.88	9700	-12.47	20240219	6010	41.26	20240119	9700	-12.47	20240219	5820	45.88	20231114	0.05	N	021820	500	50 억	202659	N	N	3	N	N
122	20240605	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8480	0	3	0.00	17830990	2101	27.37	8490	8570	8470	11020	5940	8480	8486.91	2.03	-143	8600	8540	8470	8410	8340	8570	8440	50	2540	500	5930	10	1	10000000	848	-8.94	0.17	06	0.02	-949.00	51131.00	9700	20240219	-12.58	5820	20231114	45.70	9700	-12.58	20240219	6010	41.10	20240119	9700	-12.58	20240219	5820	45.70	20231114	0.04	N	021820	500	50 억	202802	N	N	3	N	N
123	20240605	150321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8490	10	2	0.12	17686750	2084	27.15	8490	8570	8470	11020	5940	8480	8486.92	2.03	-132	8600	8540	8470	8410	8340	8570	8440	50	2540	500	5930	10	1	10000000	849	-8.95	0.17	06	0.02	-949.00	51131.00	9700	20240219	-12.47	5820	20231114	45.88	9700	-12.47	20240219	6010	41.26	20240119	9700	-12.47	20240219	5820	45.88	20231114	0.04	N	021820	500	50 억	202802	N	N	0	N	N
124	20240605	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8500	20	2	0.24	17219680	2029	26.43	8490	8570	8470	11020	5940	8480	8486.78	2.03	-132	8600	8540	8470	8410	8340	8570	8440	50	2540	500	5930	10	1	10000000	850	-8.96	0.17	06	0.02	-949.00	51131.00	9700	20240219	-12.37	5820	20231114	46.05	9700	-12.37	20240219	6010	41.43	20240119	9700	-12.37	20240219	5820	46.05	20231114	0.04	N	021820	500	50 억	202802	N	N	0	N	N
125	20240605	130323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8470	-10	5	-0.12	16694180	1967	25.62	8490	8570	8470	11020	5940	8480	8487.13	2.03	-132	8600	8540	8470	8410	8340	8570	8440	50	2540	500	5930	10	1	10000000	847	-8.93	0.17	06	0.02	-949.00	51131.00	9700	20240219	-12.68	5820	20231114	45.53	9700	-12.68	20240219	6010	40.93	20240119	9700	-12.68	20240219	5820	45.53	20231114	0.04	N	021820	500	50 억	202802	N	N	0	N	N
126	20240605	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8500	20	2	0.24	13387450	1578	20.55	8490	8570	8480	11020	5940	8480	8483.81	2.03	-132	8600	8540	8470	8410	8340	8570	8440	50	2540	500	5930	10	1	10000000	850	-8.96	0.17	06	0.02	-949.00	51131.00	9700	20240219	-12.37	5820	20231114	46.05	9700	-12.37	20240219	6010	41.43	20240119	9700	-12.37	20240219	5820	46.05	20231114	0.04	N	021820	500	50 억	202802	N	N	0	N	N
127	20240605	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8490	10	2	0.12	10593450	1249	16.27	8490	8570	8480	11020	5940	8480	8481.55	2.03	-9	8600	8540	8470	8410	8340	8570	8440	50	2540	500	5930	10	1	10000000	849	-8.95	0.17	06	0.01	-949.00	51131.00	9700	20240219	-12.47	5820	20231114	45.88	9700	-12.47	20240219	6010	41.26	20240119	9700	-12.47	20240219	5820	45.88	20231114	0.04	N	021820	500	50 억	202802	N	N	0	N	N
128	20240605	100322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	60	2	0.71	9448230	1114	14.51	8490	8570	8480	11020	5940	8480	8481.36	2.03	-9	8600	8540	8470	8410	8340	8570	8440	50	2540	500	5930	10	1	10000000	854	-9.00	0.17	06	0.01	-949.00	51131.00	9700	20240219	-11.96	5820	20231114	46.74	9700	-11.96	20240219	6010	42.10	20240119	9700	-11.96	20240219	5820	46.74	20231114	0.04	N	021820	500	50 억	202802	N	N	0	N	N
129	20240605	090322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8570	90	2	1.06	42610	5	0.07	8490	8570	8480	11020	5940	8480	8522.00	2.03	-1	8600	8540	8470	8410	8340	8570	8440	50	2540	500	5930	10	1	10000000	857	-9.03	0.17	06	0.00	-949.00	51131.00	9700	20240219	-11.65	5820	20231114	47.25	9700	-11.65	20240219	6010	42.60	20240119	9700	-11.65	20240219	5820	47.25	20231114	0.04	N	021820	500	50 억	202802	N	N	0	N	N
130	20240604	160318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8480	80	2	0.95	65045820	7677	42.68	8400	8530	8400	10920	5880	8400	8472.82	2.03	-137	8580	8490	8370	8280	8160	8535	8325	50	2520	500	5880	10	1	10000000	848	-8.94	0.17	06	0.08	-949.00	51131.00	9700	20240219	-12.58	5820	20231114	45.70	9700	-12.58	20240219	6010	41.10	20240119	9700	-12.58	20240219	5820	45.70	20231114	0.04	N	021820	500	50 억	202882	N	N	0	N	N
131	20240604	150320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8470	70	2	0.83	58543620	6912	38.43	8400	8530	8400	10920	5880	8400	8469.85	2.03	-450	8580	8490	8370	8280	8160	8535	8325	50	2520	500	5880	10	1	10000000	847	-8.93	0.17	06	0.07	-949.00	51131.00	9700	20240219	-12.68	5820	20231114	45.53	9700	-12.68	20240219	6010	40.93	20240119	9700	-12.68	20240219	5820	45.53	20231114	0.04	N	021820	500	50 억	202882	N	N	0	N	N
132	20240604	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8450	50	2	0.60	54164480	6396	35.56	8400	8530	8400	10920	5880	8400	8468.49	2.03	-453	8580	8490	8370	8280	8160	8535	8325	50	2520	500	5880	10	1	10000000	845	-8.90	0.17	06	0.06	-949.00	51131.00	9700	20240219	-12.89	5820	20231114	45.19	9700	-12.89	20240219	6010	40.60	20240119	9700	-12.89	20240219	5820	45.19	20231114	0.04	N	021820	500	50 억	202882	N	N	0	N	N
133	20240604	130319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8470	70	2	0.83	52557160	6206	34.50	8400	8530	8400	10920	5880	8400	8468.77	2.03	-453	8580	8490	8370	8280	8160	8535	8325	50	2520	500	5880	10	1	10000000	847	-8.93	0.17	06	0.06	-949.00	51131.00	9700	20240219	-12.68	5820	20231114	45.53	9700	-12.68	20240219	6010	40.93	20240119	9700	-12.68	20240219	5820	45.53	20231114	0.04	N	021820	500	50 억	202882	N	N	0	N	N
134	20240604	120318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8460	60	2	0.71	48511120	5728	31.85	8400	8530	8400	10920	5880	8400	8469.12	2.03	-500	8580	8490	8370	8280	8160	8535	8325	50	2520	500	5880	10	1	10000000	846	-8.91	0.17	06	0.06	-949.00	51131.00	9700	20240219	-12.78	5820	20231114	45.36	9700	-12.78	20240219	6010	40.77	20240119	9700	-12.78	20240219	5820	45.36	20231114	0.04	N	021820	500	50 억	202882	N	N	0	N	N
135	20240604	110318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8530	130	2	1.55	46555690	5497	30.56	8400	8530	8400	10920	5880	8400	8469.29	2.03	-500	8580	8490	8370	8280	8160	8535	8325	50	2520	500	5880	10	1	10000000	853	-8.99	0.17	06	0.05	-949.00	51131.00	9700	20240219	-12.06	5820	20231114	46.56	9700	-12.06	20240219	6010	41.93	20240119	9700	-12.06	20240219	5820	46.56	20231114	0.04	N	021820	500	50 억	202882	N	N	0	N	N
136	20240604	100318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8500	100	2	1.19	28924510	3416	18.99	8400	8500	8400	10920	5880	8400	8467.36	2.03	-441	8580	8490	8370	8280	8160	8535	8325	50	2520	500	5880	10	1	10000000	850	-8.96	0.17	06	0.03	-949.00	51131.00	9700	20240219	-12.37	5820	20231114	46.05	9700	-12.37	20240219	6010	41.43	20240119	9700	-12.37	20240219	5820	46.05	20231114	0.04	N	021820	500	50 억	202882	N	N	0	N	N
137	20240604	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8400	0	3	0.00	571200	68	0.38	8400	8400	8400	10920	5880	8400	8400.00	2.03	-68	8580	8490	8370	8280	8160	8535	8325	50	2520	500	5880	10	1	10000000	840	-8.85	0.16	06	0.00	-949.00	51131.00	9700	20240219	-13.40	5820	20231114	44.33	9700	-13.40	20240219	6010	39.77	20240119	9700	-13.40	20240219	5820	44.33	20231114	0.04	N	021820	500	50 억	202882	N	N	0	N	N
138	20240603	160317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8400	150	2	1.82	144726120	17286	124.57	8290	8460	8250	10720	5780	8250	8372.45	2.02	630	8343	8296	8223	8176	8103	8320	8200	50	2470	500	5770	10	1	10000000	840	-8.85	0.16	06	0.17	-949.00	51131.00	9700	20240219	-13.40	5820	20231114	44.33	9700	-13.40	20240219	6010	39.77	20240119	9700	-13.40	20240219	5820	44.33	20231114	0.04	N	021820	500	50 억	202316	N	N	0	N	N
139	20240603	150317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8390	140	2	1.70	143004300	17081	123.10	8290	8460	8250	10720	5780	8250	8372.13	2.02	621	8343	8296	8223	8176	8103	8320	8200	50	2470	500	5770	10	1	10000000	839	-8.84	0.16	06	0.17	-949.00	51131.00	9700	20240219	-13.51	5820	20231114	44.16	9700	-13.51	20240219	6010	39.60	20240119	9700	-13.51	20240219	5820	44.16	20231114	0.04	N	021820	500	50 억	202316	N	N	0	N	N
140	20240603	140317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8440	190	2	2.30	125438240	14988	108.01	8290	8460	8250	10720	5780	8250	8369.24	2.02	362	8343	8296	8223	8176	8103	8320	8200	50	2470	500	5770	10	1	10000000	844	-8.89	0.17	06	0.15	-949.00	51131.00	9700	20240219	-12.99	5820	20231114	45.02	9700	-12.99	20240219	6010	40.43	20240119	9700	-12.99	20240219	5820	45.02	20231114	0.04	N	021820	500	50 억	202316	N	N	0	N	N
141	20240603	130317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8340	90	2	1.09	123146190	14714	106.04	8290	8460	8250	10720	5780	8250	8369.32	2.02	362	8343	8296	8223	8176	8103	8320	8200	50	2470	500	5770	10	1	10000000	834	-8.79	0.16	06	0.15	-949.00	51131.00	9700	20240219	-14.02	5820	20231114	43.30	9700	-14.02	20240219	6010	38.77	20240119	9700	-14.02	20240219	5820	43.30	20231114	0.04	N	021820	500	50 억	202316	N	N	0	N	N
142	20240603	120316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8440	190	2	2.30	94332990	11286	81.33	8290	8440	8250	10720	5780	8250	8358.41	2.02	-493	8343	8296	8223	8176	8103	8320	8200	50	2470	500	5770	10	1	10000000	844	-8.89	0.17	06	0.11	-949.00	51131.00	9700	20240219	-12.99	5820	20231114	45.02	9700	-12.99	20240219	6010	40.43	20240119	9700	-12.99	20240219	5820	45.02	20231114	0.04	N	021820	500	50 억	202316	N	N	0	N	N
143	20240603	110314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8340	90	2	1.09	63727430	7641	55.07	8290	8380	8250	10720	5780	8250	8340.20	2.02	-499	8343	8296	8223	8176	8103	8320	8200	50	2470	500	5770	10	1	10000000	834	-8.79	0.16	06	0.08	-949.00	51131.00	9700	20240219	-14.02	5820	20231114	43.30	9700	-14.02	20240219	6010	38.77	20240119	9700	-14.02	20240219	5820	43.30	20231114	0.04	N	021820	500	50 억	202316	N	N	0	N	N
144	20240603	100314	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8350	100	2	1.21	27239080	3263	23.52	8290	8380	8250	10720	5780	8250	8347.86	2.02	-943	8343	8296	8223	8176	8103	8320	8200	50	2470	500	5770	10	1	10000000	835	-8.80	0.16	06	0.03	-949.00	51131.00	9700	20240219	-13.92	5820	20231114	43.47	9700	-13.92	20240219	6010	38.94	20240119	9700	-13.92	20240219	5820	43.47	20231114	0.04	N	021820	500	50 억	202316	N	N	0	N	N
145	20240603	090313	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8310	60	2	0.73	2262990	273	1.97	8290	8310	8250	10720	5780	8250	8289.34	2.02	-6	8343	8296	8223	8176	8103	8320	8200	50	2470	500	5770	10	1	10000000	831	-8.76	0.16	06	0.00	-949.00	51131.00	9700	20240219	-14.33	5820	20231114	42.78	9700	-14.33	20240219	6010	38.27	20240119	9700	-14.33	20240219	5820	42.78	20231114	0.04	N	021820	500	50 억	202316	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History