KissMeData/003570/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160152	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	22450	750	2	3.46	1463318500	66658	192.13	21900	22450	21600	28200	15200	21700	21944.49	5.99	15997	22300	22000	21550	21250	20800	22150	21400	856	6500	2500	16050	50	1	33252697	7465	15.07	0.95	12	0.20	1490.00	23609.00	22500	20240625	-0.22	9330	20230726	140.62	22500	-0.22	20240625	13700	63.87	20240124	22500	-0.22	20240625	9330	140.62	20230726	0.73	N	003570	2500	856 억	1992121	N	N	15	N	N
3	20240628	150151	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21950	250	2	1.15	1098467550	50248	144.83	21900	22350	21600	28200	15200	21700	21860.92	5.99	11960	22300	22000	21550	21250	20800	22150	21400	856	6500	2500	16050	50	1	33252697	7299	14.73	0.93	12	0.15	1490.00	23609.00	22500	20240625	-2.44	9330	20230726	135.26	22500	-2.44	20240625	13700	60.22	20240124	22500	-2.44	20240625	9330	135.26	20230726	0.73	N	003570	2500	856 억	1992121	N	N	32	N	N
4	20240628	140150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21850	150	2	0.69	914989600	41861	120.66	21900	22350	21600	28200	15200	21700	21857.81	5.99	11434	22300	22000	21550	21250	20800	22150	21400	856	6500	2500	16050	50	1	33252697	7266	14.66	0.93	12	0.13	1490.00	23609.00	22500	20240625	-2.89	9330	20230726	134.19	22500	-2.89	20240625	13700	59.49	20240124	22500	-2.89	20240625	9330	134.19	20230726	0.73	N	003570	2500	856 억	1992121	N	N	32	N	N
5	20240628	130151	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21800	100	2	0.46	654527050	29937	86.29	21900	22350	21600	28200	15200	21700	21863.48	5.99	4581	22300	22000	21550	21250	20800	22150	21400	856	6500	2500	16050	50	1	33252697	7249	14.63	0.92	12	0.09	1490.00	23609.00	22500	20240625	-3.11	9330	20230726	133.65	22500	-3.11	20240625	13700	59.12	20240124	22500	-3.11	20240625	9330	133.65	20230726	0.73	N	003570	2500	856 억	1992121	N	N	32	N	N
6	20240628	120151	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21650	-50	5	-0.23	528162800	24138	69.57	21900	22350	21650	28200	15200	21700	21880.97	5.99	2709	22300	22000	21550	21250	20800	22150	21400	856	6500	2500	16050	50	1	33252697	7199	14.53	0.92	12	0.07	1490.00	23609.00	22500	20240625	-3.78	9330	20230726	132.05	22500	-3.78	20240625	13700	58.03	20240124	22500	-3.78	20240625	9330	132.05	20230726	0.73	N	003570	2500	856 억	1992121	N	N	32	N	N
7	20240628	110150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21850	150	2	0.69	366545050	16727	48.21	21900	22350	21700	28200	15200	21700	21913.38	5.99	243	22300	22000	21550	21250	20800	22150	21400	856	6500	2500	16050	50	1	33252697	7266	14.66	0.93	12	0.05	1490.00	23609.00	22500	20240625	-2.89	9330	20230726	134.19	22500	-2.89	20240625	13700	59.49	20240124	22500	-2.89	20240625	9330	134.19	20230726	0.73	N	003570	2500	856 억	1992121	N	N	32	N	N
8	20240628	100149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21750	50	2	0.23	299634050	13654	39.36	21900	22350	21700	28200	15200	21700	21944.78	5.99	-958	22300	22000	21550	21250	20800	22150	21400	856	6500	2500	16050	50	1	33252697	7232	14.60	0.92	12	0.04	1490.00	23609.00	22500	20240625	-3.33	9330	20230726	133.12	22500	-3.33	20240625	13700	58.76	20240124	22500	-3.33	20240625	9330	133.12	20230726	0.73	N	003570	2500	856 억	1992121	N	N	32	N	N
9	20240628	090148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21900	200	2	0.92	25906150	1185	3.42	21900	22000	21800	28200	15200	21700	21861.73	5.99	29	22300	22000	21550	21250	20800	22150	21400	856	6500	2500	16050	50	1	33252697	7282	14.70	0.93	12	0.00	1490.00	23609.00	22500	20240625	-2.67	9330	20230726	134.73	22500	-2.67	20240625	13700	59.85	20240124	22500	-2.67	20240625	9330	134.73	20230726	0.73	N	003570	2500	856 억	1992121	N	N	32	N	N
10	20240627	160148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21700	50	2	0.23	749450550	34621	38.94	21500	21850	21100	28100	15200	21650	21646.44	6.02	-8370	22383	22016	21483	21116	20583	22200	21300	856	6450	2500	16020	50	1	33252697	7216	14.56	0.92	12	0.10	1490.00	23609.00	22500	20240625	-3.56	9330	20230726	132.58	22500	-3.56	20240625	13700	58.39	20240124	22500	-3.56	20240625	9330	132.58	20230726	0.72	N	003570	2500	856 억	2001225	N	N	32	N	N
11	20240627	150150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21700	50	2	0.23	697424800	32221	36.24	21500	21850	21100	28100	15200	21650	21645.04	6.02	-7823	22383	22016	21483	21116	20583	22200	21300	856	6450	2500	16020	50	1	33252697	7216	14.56	0.92	12	0.10	1490.00	23609.00	22500	20240625	-3.56	9330	20230726	132.58	22500	-3.56	20240625	13700	58.39	20240124	22500	-3.56	20240625	9330	132.58	20230726	0.72	N	003570	2500	856 억	2001225	N	N	36	N	N
12	20240627	140148	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21850	200	2	0.92	527058150	24340	27.38	21500	21850	21100	28100	15200	21650	21653.99	6.02	-5549	22383	22016	21483	21116	20583	22200	21300	856	6450	2500	16020	50	1	33252697	7266	14.66	0.93	12	0.07	1490.00	23609.00	22500	20240625	-2.89	9330	20230726	134.19	22500	-2.89	20240625	13700	59.49	20240124	22500	-2.89	20240625	9330	134.19	20230726	0.72	N	003570	2500	856 억	2001225	N	N	36	N	N
13	20240627	130149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21800	150	2	0.69	434454750	20093	22.60	21500	21850	21100	28100	15200	21650	21622.18	6.02	-4408	22383	22016	21483	21116	20583	22200	21300	856	6450	2500	16020	50	1	33252697	7249	14.63	0.92	12	0.06	1490.00	23609.00	22500	20240625	-3.11	9330	20230726	133.65	22500	-3.11	20240625	13700	59.12	20240124	22500	-3.11	20240625	9330	133.65	20230726	0.72	N	003570	2500	856 억	2001225	N	N	36	N	N
14	20240627	120149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21700	50	2	0.23	361789100	16758	18.85	21500	21850	21100	28100	15200	21650	21588.99	6.02	-3781	22383	22016	21483	21116	20583	22200	21300	856	6450	2500	16020	50	1	33252697	7216	14.56	0.92	12	0.05	1490.00	23609.00	22500	20240625	-3.56	9330	20230726	132.58	22500	-3.56	20240625	13700	58.39	20240124	22500	-3.56	20240625	9330	132.58	20230726	0.72	N	003570	2500	856 억	2001225	N	N	36	N	N
15	20240627	110150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21800	150	2	0.69	282570450	13120	14.76	21500	21850	21100	28100	15200	21650	21537.28	6.02	-2835	22383	22016	21483	21116	20583	22200	21300	856	6450	2500	16020	50	1	33252697	7249	14.63	0.92	12	0.04	1490.00	23609.00	22500	20240625	-3.11	9330	20230726	133.65	22500	-3.11	20240625	13700	59.12	20240124	22500	-3.11	20240625	9330	133.65	20230726	0.72	N	003570	2500	856 억	2001225	N	N	36	N	N
16	20240627	100149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21550	-100	5	-0.46	184561550	8577	9.65	21500	21850	21100	28100	15200	21650	21518.01	6.02	-2975	22383	22016	21483	21116	20583	22200	21300	856	6450	2500	16020	50	1	33252697	7166	14.46	0.91	12	0.03	1490.00	23609.00	22500	20240625	-4.22	9330	20230726	130.98	22500	-4.22	20240625	13700	57.30	20240124	22500	-4.22	20240625	9330	130.98	20230726	0.72	N	003570	2500	856 억	2001225	N	N	36	N	N
17	20240627	090149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21300	-350	5	-1.62	19490450	908	1.02	21500	21550	21300	28100	15200	21650	21462.78	6.02	-381	22383	22016	21483	21116	20583	22200	21300	856	6450	2500	16020	50	1	33252697	7083	14.30	0.90	12	0.00	1490.00	23609.00	22500	20240625	-5.33	9330	20230726	128.30	22500	-5.33	20240625	13700	55.47	20240124	22500	-5.33	20240625	9330	128.30	20230726	0.72	N	003570	2500	856 억	2001225	N	N	36	N	N
18	20240626	160149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21650	350	2	1.64	1882797050	88117	62.85	21300	21850	20950	27650	14950	21300	21366.98	6.01	2436	23100	22200	21600	20700	20100	21900	20400	856	6350	2500	15760	50	1	33252697	7199	14.53	0.92	12	0.26	1490.00	23609.00	22500	20240625	-3.78	9330	20230726	132.05	22500	-3.78	20240625	13700	58.03	20240124	22500	-3.78	20240625	9330	132.05	20230726	0.73	N	003570	2500	856 억	1999368	N	N	36	N	N
19	20240626	150149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21800	500	2	2.35	1736106000	81347	58.02	21300	21850	20950	27650	14950	21300	21341.98	6.01	6099	23100	22200	21600	20700	20100	21900	20400	856	6350	2500	15760	50	1	33252697	7249	14.63	0.92	12	0.24	1490.00	23609.00	22500	20240625	-3.11	9330	20230726	133.65	22500	-3.11	20240625	13700	59.12	20240124	22500	-3.11	20240625	9330	133.65	20230726	0.73	N	003570	2500	856 억	1999368	N	N	155	N	N
20	20240626	140149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21150	-150	5	-0.70	1269561850	59420	42.38	21300	21850	21000	27650	14950	21300	21365.90	6.01	7269	23100	22200	21600	20700	20100	21900	20400	856	6350	2500	15760	50	1	33252697	7033	14.19	0.90	12	0.18	1490.00	23609.00	22500	20240625	-6.00	9330	20230726	126.69	22500	-6.00	20240625	13700	54.38	20240124	22500	-6.00	20240625	9330	126.69	20230726	0.73	N	003570	2500	856 억	1999368	N	N	155	N	N
21	20240626	130150	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21250	-50	5	-0.23	1026187350	47892	34.16	21300	21850	21000	27650	14950	21300	21427.11	6.01	7764	23100	22200	21600	20700	20100	21900	20400	856	6350	2500	15760	50	1	33252697	7066	14.26	0.90	12	0.14	1490.00	23609.00	22500	20240625	-5.56	9330	20230726	127.76	22500	-5.56	20240625	13700	55.11	20240124	22500	-5.56	20240625	9330	127.76	20230726	0.73	N	003570	2500	856 억	1999368	N	N	155	N	N
22	20240626	120149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21200	-100	5	-0.47	856863250	39912	28.47	21300	21850	21000	27650	14950	21300	21468.81	6.01	5772	23100	22200	21600	20700	20100	21900	20400	856	6350	2500	15760	50	1	33252697	7050	14.23	0.90	12	0.12	1490.00	23609.00	22500	20240625	-5.78	9330	20230726	127.22	22500	-5.78	20240625	13700	54.74	20240124	22500	-5.78	20240625	9330	127.22	20230726	0.73	N	003570	2500	856 억	1999368	N	N	155	N	N
23	20240626	110149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21400	100	2	0.47	642666650	29829	21.28	21300	21850	21000	27650	14950	21300	21545.03	6.01	1421	23100	22200	21600	20700	20100	21900	20400	856	6350	2500	15760	50	1	33252697	7116	14.36	0.91	12	0.09	1490.00	23609.00	22500	20240625	-4.89	9330	20230726	129.37	22500	-4.89	20240625	13700	56.20	20240124	22500	-4.89	20240625	9330	129.37	20230726	0.73	N	003570	2500	856 억	1999368	N	N	155	N	N
24	20240626	100149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21650	350	2	1.64	375000300	17412	12.42	21300	21850	21000	27650	14950	21300	21536.89	6.01	1639	23100	22200	21600	20700	20100	21900	20400	856	6350	2500	15760	50	1	33252697	7199	14.53	0.92	12	0.05	1490.00	23609.00	22500	20240625	-3.78	9330	20230726	132.05	22500	-3.78	20240625	13700	58.03	20240124	22500	-3.78	20240625	9330	132.05	20230726	0.73	N	003570	2500	856 억	1999368	N	N	155	N	N
25	20240626	090149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	21150	-150	5	-0.70	44652600	2109	1.50	21300	21350	21000	27650	14950	21300	21172.40	6.01	-467	23100	22200	21600	20700	20100	21900	20400	856	6350	2500	15760	50	1	33252697	7033	14.19	0.90	12	0.01	1490.00	23609.00	22500	20240625	-6.00	9330	20230726	126.69	22500	-6.00	20240625	13700	54.38	20240124	22500	-6.00	20240625	9330	126.69	20230726	0.73	N	003570	2500	856 억	1999368	N	N	155	N	N
26	20240625	160148	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21300	-500	5	-2.29	3046153800	139794	75.09	22000	22500	21000	28300	15300	21800	21790.99	6.04	-9585	22666	22232	21666	21232	20666	22450	21450	856	6500	2500	16130	50	1	33252697	7083	14.30	0.90	12	0.42	1490.00	23609.00	22500	20240625	-5.33	9330	20230726	128.30	22500	-5.33	20240625	13700	55.47	20240124	22500	-5.33	20240625	9330	128.30	20230726	0.73	N	003570	2500	856 억	2008072	N	N	155	N	N
27	20240625	150148	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21250	-550	5	-2.52	2911281450	133460	71.69	22000	22500	21000	28300	15300	21800	21813.89	6.04	-7822	22666	22232	21666	21232	20666	22450	21450	856	6500	2500	16130	50	1	33252697	7066	14.26	0.90	12	0.40	1490.00	23609.00	22500	20240625	-5.56	9330	20230726	127.76	22500	-5.56	20240625	13700	55.11	20240124	22500	-5.56	20240625	9330	127.76	20230726	0.73	N	003570	2500	856 억	2008072	N	N	4	N	N
28	20240625	140148	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21250	-550	5	-2.52	2572954200	117535	63.13	22000	22500	21200	28300	15300	21800	21890.96	6.04	-2069	22666	22232	21666	21232	20666	22450	21450	856	6500	2500	16130	50	1	33252697	7066	14.26	0.90	12	0.35	1490.00	23609.00	22500	20240625	-5.56	9330	20230726	127.76	22500	-5.56	20240625	13700	55.11	20240124	22500	-5.56	20240625	9330	127.76	20230726	0.73	N	003570	2500	856 억	2008072	N	N	4	N	N
29	20240625	130148	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21450	-350	5	-1.61	2334361500	106329	57.11	22000	22500	21250	28300	15300	21800	21954.14	6.04	-2294	22666	22232	21666	21232	20666	22450	21450	856	6500	2500	16130	50	1	33252697	7133	14.40	0.91	12	0.32	1490.00	23609.00	22500	20240625	-4.67	9330	20230726	129.90	22500	-4.67	20240625	13700	56.57	20240124	22500	-4.67	20240625	9330	129.90	20230726	0.73	N	003570	2500	856 억	2008072	N	N	4	N	N
30	20240625	120149	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21500	-300	5	-1.38	2139676200	97256	52.24	22000	22500	21300	28300	15300	21800	22000.45	6.04	-2521	22666	22232	21666	21232	20666	22450	21450	856	6500	2500	16130	50	1	33252697	7149	14.43	0.91	12	0.29	1490.00	23609.00	22500	20240625	-4.44	9330	20230726	130.44	22500	-4.44	20240625	13700	56.93	20240124	22500	-4.44	20240625	9330	130.44	20230726	0.73	N	003570	2500	856 억	2008072	N	N	4	N	N
31	20240625	110152	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21800	0	3	0.00	1740719750	78750	42.30	22000	22500	21600	28300	15300	21800	22104.38	6.04	-7515	22666	22232	21666	21232	20666	22450	21450	856	6500	2500	16130	50	1	33252697	7249	14.63	0.92	12	0.24	1490.00	23609.00	22500	20240625	-3.11	9330	20230726	133.65	22500	-3.11	20240625	13700	59.12	20240124	22500	-3.11	20240625	9330	133.65	20230726	0.73	N	003570	2500	856 억	2008072	N	N	4	N	N
32	20240625	100148	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	22400	600	2	2.75	1077392050	48611	26.11	22000	22400	21800	28300	15300	21800	22163.54	6.04	-5993	22666	22232	21666	21232	20666	22450	21450	856	6500	2500	16130	50	1	33252697	7449	15.03	0.95	12	0.15	1490.00	23609.00	22400	20240625	0.00	9330	20230726	140.09	22400	0.00	20240625	13700	63.50	20240124	22400	0.00	20240625	9330	140.09	20230726	0.73	N	003570	2500	856 억	2008072	N	N	4	N	N
33	20240625	090149	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	22000	200	2	0.92	26910700	1225	0.66	22000	22050	21900	28300	15300	21800	21967.92	6.04	-911	22666	22232	21666	21232	20666	22450	21450	856	6500	2500	16130	50	1	33252697	7316	14.77	0.93	12	0.00	1490.00	23609.00	22100	20240624	-0.45	9330	20230726	135.80	22100	-0.45	20240624	13700	60.58	20240124	22100	-0.45	20240624	9330	135.80	20230726	0.73	N	003570	2500	856 억	2008072	N	N	4	N	N
34	20240624	160148	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21800	700	2	3.32	4029135350	185663	119.38	21100	22100	21100	27400	14800	21100	21701.32	6.06	-3952	22020	21560	20640	20180	19260	21790	20410	856	6300	2500	15610	50	1	33252697	7249	14.63	0.92	12	0.56	1490.00	23609.00	22100	20240624	-1.36	9330	20230726	133.65	22100	-1.36	20240624	13700	59.12	20240124	22100	-1.36	20240624	9330	133.65	20230726	0.67	N	003570	2500	856 억	2013983	N	N	4	N	N
35	20240624	150148	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21600	500	2	2.37	3828689850	176431	113.45	21100	22100	21100	27400	14800	21100	21700.78	6.06	-5750	22020	21560	20640	20180	19260	21790	20410	856	6300	2500	15610	50	1	33252697	7183	14.50	0.91	12	0.53	1490.00	23609.00	22100	20240624	-2.26	9330	20230726	131.51	22100	-2.26	20240624	13700	57.66	20240124	22100	-2.26	20240624	9330	131.51	20230726	0.67	N	003570	2500	856 억	2013983	N	N	20	N	N
36	20240624	140148	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21600	500	2	2.37	3379327600	155663	100.09	21100	22100	21100	27400	14800	21100	21709.25	6.06	-12226	22020	21560	20640	20180	19260	21790	20410	856	6300	2500	15610	50	1	33252697	7183	14.50	0.91	12	0.47	1490.00	23609.00	22100	20240624	-2.26	9330	20230726	131.51	22100	-2.26	20240624	13700	57.66	20240124	22100	-2.26	20240624	9330	131.51	20230726	0.67	N	003570	2500	856 억	2013983	N	N	20	N	N
37	20240624	130148	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21650	550	2	2.61	2896986700	133360	85.75	21100	22100	21100	27400	14800	21100	21723.06	6.06	-16173	22020	21560	20640	20180	19260	21790	20410	856	6300	2500	15610	50	1	33252697	7199	14.53	0.92	12	0.40	1490.00	23609.00	22100	20240624	-2.04	9330	20230726	132.05	22100	-2.04	20240624	13700	58.03	20240124	22100	-2.04	20240624	9330	132.05	20230726	0.67	N	003570	2500	856 억	2013983	N	N	20	N	N
38	20240624	120148	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21500	400	2	1.90	2755554100	126816	81.54	21100	22100	21100	27400	14800	21100	21728.76	6.06	-15891	22020	21560	20640	20180	19260	21790	20410	856	6300	2500	15610	50	1	33252697	7149	14.43	0.91	12	0.38	1490.00	23609.00	22100	20240624	-2.71	9330	20230726	130.44	22100	-2.71	20240624	13700	56.93	20240124	22100	-2.71	20240624	9330	130.44	20230726	0.67	N	003570	2500	856 억	2013983	N	N	20	N	N
39	20240624	110149	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21350	250	2	1.18	2529029050	116281	74.77	21100	22100	21100	27400	14800	21100	21749.29	6.06	-12260	22020	21560	20640	20180	19260	21790	20410	856	6300	2500	15610	50	1	33252697	7099	14.33	0.90	12	0.35	1490.00	23609.00	22100	20240624	-3.39	9330	20230726	128.83	22100	-3.39	20240624	13700	55.84	20240124	22100	-3.39	20240624	9330	128.83	20230726	0.67	N	003570	2500	856 억	2013983	N	N	20	N	N
40	20240624	100148	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21700	600	2	2.84	2197595250	100779	64.80	21100	22100	21100	27400	14800	21100	21806.08	6.06	-10992	22020	21560	20640	20180	19260	21790	20410	856	6300	2500	15610	50	1	33252697	7216	14.56	0.92	12	0.30	1490.00	23609.00	22100	20240624	-1.81	9330	20230726	132.58	22100	-1.81	20240624	13700	58.39	20240124	22100	-1.81	20240624	9330	132.58	20230726	0.67	N	003570	2500	856 억	2013983	N	N	20	N	N
41	20240624	090149	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21700	600	2	2.84	125604600	5858	3.77	21100	21800	21100	27400	14800	21100	21441.55	6.06	-2024	22020	21560	20640	20180	19260	21790	20410	856	6300	2500	15610	50	1	33252697	7216	14.56	0.92	12	0.02	1490.00	23609.00	21800	20240624	-0.46	9330	20230726	132.58	21800	-0.46	20240624	13700	58.39	20240124	21800	-0.46	20240624	9330	132.58	20230726	0.67	N	003570	2500	856 억	2013983	N	N	20	N	N
42	20240621	160145	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21100	750	2	3.69	3183175520	154155	96.70	20450	21100	19720	26450	14250	20350	20644.75	6.11	-14814	21903	21126	20323	19546	18743	21515	19935	856	6100	2500	15050	50	1	33252697	7016	14.16	0.89	12	0.46	1490.00	23609.00	21100	20240620	0.00	9330	20230726	126.15	21100	0.00	20240620	13700	54.01	20240124	21100	0.00	20240620	9330	126.15	20230726	0.67	N	003570	2500	856 억	2030353	N	N	20	N	N
43	20240621	150145	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	21050	700	2	3.44	2608394970	126769	79.52	20450	21100	19720	26450	14250	20350	20576.19	6.11	-16624	21903	21126	20323	19546	18743	21515	19935	856	6100	2500	15050	50	1	33252697	7000	14.13	0.89	12	0.38	1490.00	23609.00	21100	20240620	-0.24	9330	20230726	125.62	21100	0.00	20240620	13700	53.65	20240124	21100	-0.24	20240620	9330	125.62	20230726	0.67	N	003570	2500	856 억	2030353	N	N	109	N	N
44	20240621	140145	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	20700	350	2	1.72	1599045720	78401	49.18	20450	21100	19720	26450	14250	20350	20395.80	6.11	-10361	21903	21126	20323	19546	18743	21515	19935	856	6100	2500	15050	50	1	33252697	6883	13.89	0.88	12	0.24	1490.00	23609.00	21100	20240620	-1.90	9330	20230726	121.86	21100	0.00	20240620	13700	51.09	20240124	21100	-1.90	20240620	9330	121.86	20230726	0.67	N	003570	2500	856 억	2030353	N	N	109	N	N
45	20240621	130145	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	20100	-250	5	-1.23	1204919140	59089	37.07	20450	21100	19720	26450	14250	20350	20391.68	6.11	-3799	21903	21126	20323	19546	18743	21515	19935	856	6100	2500	15050	50	1	33252697	6684	13.49	0.85	12	0.18	1490.00	23609.00	21100	20240620	-4.74	9330	20230726	115.43	21100	0.00	20240620	13700	46.72	20240124	21100	-4.74	20240620	9330	115.43	20230726	0.67	N	003570	2500	856 억	2030353	N	N	109	N	N
46	20240621	120147	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	19800	-550	5	-2.70	1116926060	54698	34.31	20450	21100	19720	26450	14250	20350	20420.03	6.11	-3995	21903	21126	20323	19546	18743	21515	19935	856	6100	2500	15050	10	1	33252697	6584	13.29	0.84	12	0.16	1490.00	23609.00	21100	20240620	-6.16	9330	20230726	112.22	21100	0.00	20240620	13700	44.53	20240124	21100	-6.16	20240620	9330	112.22	20230726	0.67	N	003570	2500	856 억	2030353	N	N	109	N	N
47	20240621	110145	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	20050	-300	5	-1.47	934842520	45537	28.56	20450	21100	19950	26450	14250	20350	20529.78	6.11	-1623	21903	21126	20323	19546	18743	21515	19935	856	6100	2500	15050	50	1	33252697	6667	13.46	0.85	12	0.14	1490.00	23609.00	21100	20240620	-4.98	9330	20230726	114.90	21100	0.00	20240620	13700	46.35	20240124	21100	-4.98	20240620	9330	114.90	20230726	0.67	N	003570	2500	856 억	2030353	N	N	109	N	N
48	20240621	100145	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	19990	-360	5	-1.77	878537570	42731	26.80	20450	21100	19950	26450	14250	20350	20560.32	6.11	-1590	21903	21126	20323	19546	18743	21515	19935	856	6100	2500	15050	10	1	33252697	6647	13.42	0.85	12	0.13	1490.00	23609.00	21100	20240620	-5.26	9330	20230726	114.26	21100	0.00	20240620	13700	45.91	20240124	21100	-5.26	20240620	9330	114.26	20230726	0.67	N	003570	2500	856 억	2030353	N	N	109	N	N
49	20240621	090146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	20650	300	2	1.47	29212650	1424	0.89	20450	20650	20450	26450	14250	20350	20529.92	6.11	-108	21903	21126	20323	19546	18743	21515	19935	856	6100	2500	15050	50	1	33252697	6867	13.86	0.87	12	0.00	1490.00	23609.00	21100	20240620	-2.13	9330	20230726	121.33	21100	-2.13	20240620	13700	50.73	20240124	21100	-2.13	20240620	9330	121.33	20230726	0.67	N	003570	2500	856 억	2030353	N	N	109	N	N
50	20240620	160146	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	20350	870	2	4.47	3240001900	158963	405.96	19650	21100	19520	25300	13640	19480	20382.21	6.04	22709	20013	19746	19533	19266	19053	19720	19240	856	5820	2500	14410	50	1	33252697	6767	13.66	0.86	12	0.48	1490.00	23609.00	21100	20240620	-3.55	9330	20230726	118.11	21100	-3.55	20240620	13700	48.54	20240124	21100	-3.55	20240620	9330	118.11	20230726	0.69	N	003570	2500	856 억	2010106	N	N	109	N	N
51	20240620	150146	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	20350	870	2	4.47	3021520100	148225	378.54	19650	21100	19520	25300	13640	19480	20384.69	6.04	21055	20013	19746	19533	19266	19053	19720	19240	856	5820	2500	14410	50	1	33252697	6767	13.66	0.86	12	0.45	1490.00	23609.00	21100	20240620	-3.55	9330	20230726	118.11	21100	-3.55	20240620	13700	48.54	20240124	21100	-3.55	20240620	9330	118.11	20230726	0.69	N	003570	2500	856 억	2010106	N	N	141	N	N
52	20240620	140146	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	20300	820	2	4.21	2737859200	134263	342.88	19650	21100	19520	25300	13640	19480	20391.76	6.04	15468	20013	19746	19533	19266	19053	19720	19240	856	5820	2500	14410	50	1	33252697	6750	13.62	0.86	12	0.40	1490.00	23609.00	21100	20240620	-3.79	9330	20230726	117.58	21100	-3.79	20240620	13700	48.18	20240124	21100	-3.79	20240620	9330	117.58	20230726	0.69	N	003570	2500	856 억	2010106	N	N	141	N	N
53	20240620	130146	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	20300	820	2	4.21	2551642250	125088	319.45	19650	21100	19520	25300	13640	19480	20398.78	6.04	11912	20013	19746	19533	19266	19053	19720	19240	856	5820	2500	14410	50	1	33252697	6750	13.62	0.86	12	0.38	1490.00	23609.00	21100	20240620	-3.79	9330	20230726	117.58	21100	-3.79	20240620	13700	48.18	20240124	21100	-3.79	20240620	9330	117.58	20230726	0.69	N	003570	2500	856 억	2010106	N	N	141	N	N
54	20240620	120145	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	20500	1020	2	5.24	2280070800	111734	285.35	19650	21100	19520	25300	13640	19480	20406.24	6.04	7001	20013	19746	19533	19266	19053	19720	19240	856	5820	2500	14410	50	1	33252697	6817	13.76	0.87	12	0.34	1490.00	23609.00	21100	20240620	-2.84	9330	20230726	119.72	21100	-2.84	20240620	13700	49.64	20240124	21100	-2.84	20240620	9330	119.72	20230726	0.69	N	003570	2500	856 억	2010106	N	N	141	N	N
55	20240620	110146	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	20450	970	2	4.98	1907923150	93559	238.93	19650	21100	19520	25300	13640	19480	20392.73	6.04	9049	20013	19746	19533	19266	19053	19720	19240	856	5820	2500	14410	50	1	33252697	6800	13.72	0.87	12	0.28	1490.00	23609.00	21100	20240620	-3.08	9330	20230726	119.19	21100	-3.08	20240620	13700	49.27	20240124	21100	-3.08	20240620	9330	119.19	20230726	0.69	N	003570	2500	856 억	2010106	N	N	141	N	N
56	20240620	100146	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	20350	870	2	4.47	1368474550	67002	171.11	19650	21100	19520	25300	13640	19480	20424.38	6.04	8748	20013	19746	19533	19266	19053	19720	19240	856	5820	2500	14410	50	1	33252697	6767	13.66	0.86	12	0.20	1490.00	23609.00	21100	20240620	-3.55	9330	20230726	118.11	21100	-3.55	20240620	13700	48.54	20240124	21100	-3.55	20240620	9330	118.11	20230726	0.69	N	003570	2500	856 억	2010106	N	N	141	N	N
57	20240620	090146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19700	220	2	1.13	21660900	1102	2.81	19650	19700	19520	25300	13640	19480	19655.99	6.04	478	20013	19746	19533	19266	19053	19720	19240	856	5820	2500	14410	10	1	33252697	6551	13.22	0.83	12	0.00	1490.00	23609.00	19990	20240604	-1.45	9330	20230726	111.15	19990	-1.45	20240604	13700	43.80	20240124	19990	-1.45	20240604	9330	111.15	20230726	0.69	N	003570	2500	856 억	2010106	N	N	141	N	N
58	20240619	160145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19480	0	3	0.00	759107040	38823	124.68	19480	19800	19320	25300	13640	19480	19553.23	6.04	2565	19880	19680	19300	19100	18720	19780	19200	856	5820	2500	14410	10	1	33252697	6478	13.07	0.83	12	0.12	1490.00	23609.00	19990	20240604	-2.55	9330	20230726	108.79	19990	-2.55	20240604	13700	42.19	20240124	19990	-2.55	20240604	9330	108.79	20230726	0.69	N	003570	2500	856 억	2008356	N	N	141	N	N
59	20240619	150144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19500	20	2	0.10	724419810	37043	118.96	19480	19800	19320	25300	13640	19480	19556.19	6.04	2734	19880	19680	19300	19100	18720	19780	19200	856	5820	2500	14410	10	1	33252697	6484	13.09	0.83	12	0.11	1490.00	23609.00	19990	20240604	-2.45	9330	20230726	109.00	19990	-2.45	20240604	13700	42.34	20240124	19990	-2.45	20240604	9330	109.00	20230726	0.69	N	003570	2500	856 억	2008356	N	N	46	N	N
60	20240619	140147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19400	-80	5	-0.41	660992570	33776	108.47	19480	19800	19320	25300	13640	19480	19569.89	6.04	2952	19880	19680	19300	19100	18720	19780	19200	856	5820	2500	14410	10	1	33252697	6451	13.02	0.82	12	0.10	1490.00	23609.00	19990	20240604	-2.95	9330	20230726	107.93	19990	-2.95	20240604	13700	41.61	20240124	19990	-2.95	20240604	9330	107.93	20230726	0.69	N	003570	2500	856 억	2008356	N	N	46	N	N
61	20240619	130144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19380	-100	5	-0.51	615539280	31426	100.92	19480	19800	19320	25300	13640	19480	19586.94	6.04	3890	19880	19680	19300	19100	18720	19780	19200	856	5820	2500	14410	10	1	33252697	6444	13.01	0.82	12	0.09	1490.00	23609.00	19990	20240604	-3.05	9330	20230726	107.72	19990	-3.05	20240604	13700	41.46	20240124	19990	-3.05	20240604	9330	107.72	20230726	0.69	N	003570	2500	856 억	2008356	N	N	46	N	N
62	20240619	120144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19530	50	2	0.26	539081400	27496	88.30	19480	19800	19320	25300	13640	19480	19605.81	6.04	4461	19880	19680	19300	19100	18720	19780	19200	856	5820	2500	14410	10	1	33252697	6494	13.11	0.83	12	0.08	1490.00	23609.00	19990	20240604	-2.30	9330	20230726	109.32	19990	-2.30	20240604	13700	42.55	20240124	19990	-2.30	20240604	9330	109.32	20230726	0.69	N	003570	2500	856 억	2008356	N	N	46	N	N
63	20240619	110145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19540	60	2	0.31	490019030	24980	80.22	19480	19800	19320	25300	13640	19480	19616.45	6.04	5071	19880	19680	19300	19100	18720	19780	19200	856	5820	2500	14410	10	1	33252697	6498	13.11	0.83	12	0.08	1490.00	23609.00	19990	20240604	-2.25	9330	20230726	109.43	19990	-2.25	20240604	13700	42.63	20240124	19990	-2.25	20240604	9330	109.43	20230726	0.69	N	003570	2500	856 억	2008356	N	N	46	N	N
64	20240619	100145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19570	90	2	0.46	268184190	13653	43.85	19480	19800	19320	25300	13640	19480	19642.88	6.04	4515	19880	19680	19300	19100	18720	19780	19200	856	5820	2500	14410	10	1	33252697	6508	13.13	0.83	12	0.04	1490.00	23609.00	19990	20240604	-2.10	9330	20230726	109.75	19990	-2.10	20240604	13700	42.85	20240124	19990	-2.10	20240604	9330	109.75	20230726	0.69	N	003570	2500	856 억	2008356	N	N	46	N	N
65	20240619	090147	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19330	-150	5	-0.77	17518250	903	2.90	19480	19500	19320	25300	13640	19480	19400.06	6.04	-112	19880	19680	19300	19100	18720	19780	19200	856	5820	2500	14410	10	1	33252697	6428	12.97	0.82	12	0.00	1490.00	23609.00	19990	20240604	-3.30	9330	20230726	107.18	19990	-3.30	20240604	13700	41.09	20240124	19990	-3.30	20240604	9330	107.18	20230726	0.69	N	003570	2500	856 억	2008356	N	N	46	N	N
66	20240618	160145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19480	280	2	1.46	595925680	30932	44.88	19140	19500	18920	24950	13440	19200	19265.60	6.02	6512	20160	19680	19290	18810	18420	19920	19050	856	5750	2500	14200	10	1	33252697	6478	13.07	0.83	12	0.09	1490.00	23609.00	19990	20240604	-2.55	9330	20230726	108.79	19990	-2.55	20240604	13700	42.19	20240124	19990	-2.55	20240604	9330	108.79	20230726	0.69	N	003570	2500	856 억	2002707	N	N	46	N	N
67	20240618	150144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19390	190	2	0.99	502755060	26145	37.93	19140	19500	18920	24950	13440	19200	19229.49	6.02	4968	20160	19680	19290	18810	18420	19920	19050	856	5750	2500	14200	10	1	33252697	6448	13.01	0.82	12	0.08	1490.00	23609.00	19990	20240604	-3.00	9330	20230726	107.82	19990	-3.00	20240604	13700	41.53	20240124	19990	-3.00	20240604	9330	107.82	20230726	0.69	N	003570	2500	856 억	2002707	N	N	37	N	N
68	20240618	140144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19240	40	2	0.21	339309550	17700	25.68	19140	19350	18920	24950	13440	19200	19170.03	6.02	2551	20160	19680	19290	18810	18420	19920	19050	856	5750	2500	14200	10	1	33252697	6398	12.91	0.81	12	0.05	1490.00	23609.00	19990	20240604	-3.75	9330	20230726	106.22	19990	-3.75	20240604	13700	40.44	20240124	19990	-3.75	20240604	9330	106.22	20230726	0.69	N	003570	2500	856 억	2002707	N	N	37	N	N
69	20240618	130144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19240	40	2	0.21	259582650	13564	19.68	19140	19350	18920	24950	13440	19200	19137.62	6.02	1893	20160	19680	19290	18810	18420	19920	19050	856	5750	2500	14200	10	1	33252697	6398	12.91	0.81	12	0.04	1490.00	23609.00	19990	20240604	-3.75	9330	20230726	106.22	19990	-3.75	20240604	13700	40.44	20240124	19990	-3.75	20240604	9330	106.22	20230726	0.69	N	003570	2500	856 억	2002707	N	N	37	N	N
70	20240618	120144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19190	-10	5	-0.05	224841480	11759	17.06	19140	19350	18920	24950	13440	19200	19120.80	6.02	1541	20160	19680	19290	18810	18420	19920	19050	856	5750	2500	14200	10	1	33252697	6381	12.88	0.81	12	0.04	1490.00	23609.00	19990	20240604	-4.00	9330	20230726	105.68	19990	-4.00	20240604	13700	40.07	20240124	19990	-4.00	20240604	9330	105.68	20230726	0.69	N	003570	2500	856 억	2002707	N	N	37	N	N
71	20240618	110144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19290	90	2	0.47	184499330	9664	14.02	19140	19320	18920	24950	13440	19200	19091.40	6.02	1706	20160	19680	19290	18810	18420	19920	19050	856	5750	2500	14200	10	1	33252697	6414	12.95	0.82	12	0.03	1490.00	23609.00	19990	20240604	-3.50	9330	20230726	106.75	19990	-3.50	20240604	13700	40.80	20240124	19990	-3.50	20240604	9330	106.75	20230726	0.69	N	003570	2500	856 억	2002707	N	N	37	N	N
72	20240618	100144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19060	-140	5	-0.73	101451670	5322	7.72	19140	19230	18920	24950	13440	19200	19062.70	6.02	84	20160	19680	19290	18810	18420	19920	19050	856	5750	2500	14200	10	1	33252697	6338	12.79	0.81	12	0.02	1490.00	23609.00	19990	20240604	-4.65	9330	20230726	104.29	19990	-4.65	20240604	13700	39.12	20240124	19990	-4.65	20240604	9330	104.29	20230726	0.69	N	003570	2500	856 억	2002707	N	N	37	N	N
73	20240618	090145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19150	-50	5	-0.26	5817290	304	0.44	19140	19150	19090	24950	13440	19200	19135.82	6.02	-48	20160	19680	19290	18810	18420	19920	19050	856	5750	2500	14200	10	1	33252697	6368	12.85	0.81	12	0.00	1490.00	23609.00	19990	20240604	-4.20	9330	20230726	105.25	19990	-4.20	20240604	13700	39.78	20240124	19990	-4.20	20240604	9330	105.25	20230726	0.69	N	003570	2500	856 억	2002707	N	N	37	N	N
74	20240617	160143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19200	100	2	0.52	1333892160	68825	173.03	18900	19770	18900	24800	13370	19100	19382.20	6.02	6041	19846	19472	19076	18702	18306	19660	18890	856	5700	2500	14130	10	1	33252697	6385	12.89	0.81	12	0.21	1490.00	23609.00	19990	20240604	-3.95	9330	20230726	105.79	19990	-3.95	20240604	13700	40.15	20240124	19990	-3.95	20240604	9330	105.79	20230726	0.68	N	003570	2500	856 억	2003423	N	N	37	N	N
75	20240617	150146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19240	140	2	0.73	1270262460	65512	164.70	18900	19770	18900	24800	13370	19100	19389.77	6.02	5529	19846	19472	19076	18702	18306	19660	18890	856	5700	2500	14130	10	1	33252697	6398	12.91	0.81	12	0.20	1490.00	23609.00	19990	20240604	-3.75	9330	20230726	106.22	19990	-3.75	20240604	13700	40.44	20240124	19990	-3.75	20240604	9330	106.22	20230726	0.68	N	003570	2500	856 억	2003423	N	N	11	N	N
76	20240617	140143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19250	150	2	0.79	1137156860	58592	147.30	18900	19770	18900	24800	13370	19100	19408.06	6.02	5823	19846	19472	19076	18702	18306	19660	18890	856	5700	2500	14130	10	1	33252697	6401	12.92	0.82	12	0.18	1490.00	23609.00	19990	20240604	-3.70	9330	20230726	106.32	19990	-3.70	20240604	13700	40.51	20240124	19990	-3.70	20240604	9330	106.32	20230726	0.68	N	003570	2500	856 억	2003423	N	N	11	N	N
77	20240617	130143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19230	130	2	0.68	1113835460	57378	144.25	18900	19770	18900	24800	13370	19100	19412.24	6.02	6291	19846	19472	19076	18702	18306	19660	18890	856	5700	2500	14130	10	1	33252697	6394	12.91	0.81	12	0.17	1490.00	23609.00	19990	20240604	-3.80	9330	20230726	106.11	19990	-3.80	20240604	13700	40.36	20240124	19990	-3.80	20240604	9330	106.11	20230726	0.68	N	003570	2500	856 억	2003423	N	N	11	N	N
78	20240617	120143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19200	100	2	0.52	1050947470	54107	136.03	18900	19770	18900	24800	13370	19100	19423.50	6.02	6369	19846	19472	19076	18702	18306	19660	18890	856	5700	2500	14130	10	1	33252697	6385	12.89	0.81	12	0.16	1490.00	23609.00	19990	20240604	-3.95	9330	20230726	105.79	19990	-3.95	20240604	13700	40.15	20240124	19990	-3.95	20240604	9330	105.79	20230726	0.68	N	003570	2500	856 억	2003423	N	N	11	N	N
79	20240617	110143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19360	260	2	1.36	892561290	45876	115.34	18900	19770	18900	24800	13370	19100	19455.95	6.02	8562	19846	19472	19076	18702	18306	19660	18890	856	5700	2500	14130	10	1	33252697	6438	12.99	0.82	12	0.14	1490.00	23609.00	19990	20240604	-3.15	9330	20230726	107.50	19990	-3.15	20240604	13700	41.31	20240124	19990	-3.15	20240604	9330	107.50	20230726	0.68	N	003570	2500	856 억	2003423	N	N	11	N	N
80	20240617	100144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19360	260	2	1.36	379722170	19585	49.24	18900	19560	18900	24800	13370	19100	19388.42	6.02	3542	19846	19472	19076	18702	18306	19660	18890	856	5700	2500	14130	10	1	33252697	6438	12.99	0.82	12	0.06	1490.00	23609.00	19990	20240604	-3.15	9330	20230726	107.50	19990	-3.15	20240604	13700	41.31	20240124	19990	-3.15	20240604	9330	107.50	20230726	0.68	N	003570	2500	856 억	2003423	N	N	11	N	N
81	20240617	090144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19110	10	2	0.05	5806350	307	0.77	18900	19110	18900	24800	13370	19100	18913.19	6.02	-27	19846	19472	19076	18702	18306	19660	18890	856	5700	2500	14130	10	1	33252697	6355	12.83	0.81	12	0.00	1490.00	23609.00	19990	20240604	-4.40	9330	20230726	104.82	19990	-4.40	20240604	13700	39.49	20240124	19990	-4.40	20240604	9330	104.82	20230726	0.68	N	003570	2500	856 억	2003423	N	N	11	N	N
82	20240614	160136	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19100	90	2	0.47	755978500	39591	53.62	19010	19450	18680	24700	13310	19010	19094.68	6.02	-1411	19590	19300	18900	18610	18210	19445	18755	856	5690	2500	14060	10	1	33252697	6351	12.82	0.81	12	0.12	1490.00	23609.00	19990	20240604	-4.45	9330	20230726	104.72	19990	-4.45	20240604	13700	39.42	20240124	19990	-4.45	20240604	9330	104.72	20230726	0.67	N	003570	2500	856 억	2001782	N	N	11	N	N
83	20240614	150136	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19150	140	2	0.74	707525230	37058	50.19	19010	19450	18680	24700	13310	19010	19092.37	6.02	-956	19590	19300	18900	18610	18210	19445	18755	856	5690	2500	14060	10	1	33252697	6368	12.85	0.81	12	0.11	1490.00	23609.00	19990	20240604	-4.20	9330	20230726	105.25	19990	-4.20	20240604	13700	39.78	20240124	19990	-4.20	20240604	9330	105.25	20230726	0.67	N	003570	2500	856 억	2001782	N	N	74	N	N
84	20240614	140136	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19250	240	2	1.26	661047060	34638	46.91	19010	19450	18680	24700	13310	19010	19084.45	6.02	-361	19590	19300	18900	18610	18210	19445	18755	856	5690	2500	14060	10	1	33252697	6401	12.92	0.82	12	0.10	1490.00	23609.00	19990	20240604	-3.70	9330	20230726	106.32	19990	-3.70	20240604	13700	40.51	20240124	19990	-3.70	20240604	9330	106.32	20230726	0.67	N	003570	2500	856 억	2001782	N	N	74	N	N
85	20240614	130136	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19380	370	2	1.95	586230360	30765	41.67	19010	19450	18680	24700	13310	19010	19055.11	6.02	303	19590	19300	18900	18610	18210	19445	18755	856	5690	2500	14060	10	1	33252697	6444	13.01	0.82	12	0.09	1490.00	23609.00	19990	20240604	-3.05	9330	20230726	107.72	19990	-3.05	20240604	13700	41.46	20240124	19990	-3.05	20240604	9330	107.72	20230726	0.67	N	003570	2500	856 억	2001782	N	N	74	N	N
86	20240614	120137	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19210	200	2	1.05	444686980	23437	31.74	19010	19230	18680	24700	13310	19010	18973.72	6.02	-912	19590	19300	18900	18610	18210	19445	18755	856	5690	2500	14060	10	1	33252697	6388	12.89	0.81	12	0.07	1490.00	23609.00	19990	20240604	-3.90	9330	20230726	105.89	19990	-3.90	20240604	13700	40.22	20240124	19990	-3.90	20240604	9330	105.89	20230726	0.67	N	003570	2500	856 억	2001782	N	N	74	N	N
87	20240614	110141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19060	50	2	0.26	318923490	16864	22.84	19010	19160	18680	24700	13310	19010	18911.50	6.02	-1440	19590	19300	18900	18610	18210	19445	18755	856	5690	2500	14060	10	1	33252697	6338	12.79	0.81	12	0.05	1490.00	23609.00	19990	20240604	-4.65	9330	20230726	104.29	19990	-4.65	20240604	13700	39.12	20240124	19990	-4.65	20240604	9330	104.29	20230726	0.67	N	003570	2500	856 억	2001782	N	N	74	N	N
88	20240614	100142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18810	-200	5	-1.05	131077800	6947	9.41	19010	19160	18680	24700	13310	19010	18868.26	6.02	-57	19590	19300	18900	18610	18210	19445	18755	856	5690	2500	14060	10	1	33252697	6255	12.62	0.80	12	0.02	1490.00	23609.00	19990	20240604	-5.90	9330	20230726	101.61	19990	-5.90	20240604	13700	37.30	20240124	19990	-5.90	20240604	9330	101.61	20230726	0.67	N	003570	2500	856 억	2001782	N	N	74	N	N
89	20240614	090143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19010	0	3	0.00	3345760	176	0.24	19010	19010	19010	24700	13310	19010	19010.00	6.02	-9	19590	19300	18900	18610	18210	19445	18755	856	5690	2500	14060	10	1	33252697	6321	12.76	0.81	12	0.00	1490.00	23609.00	19990	20240604	-4.90	9330	20230726	103.75	19990	-4.90	20240604	13700	38.76	20240124	19990	-4.90	20240604	9330	103.75	20230726	0.67	N	003570	2500	856 억	2001782	N	N	74	N	N
90	20240613	160142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19010	570	2	3.09	1394011850	73681	222.73	18500	19190	18500	23950	12910	18440	18919.42	6.07	-15521	18826	18632	18496	18302	18166	18565	18235	856	5510	2500	13640	10	1	33252697	6321	12.76	0.81	12	0.22	1490.00	23609.00	19990	20240604	-4.90	9330	20230726	103.75	19990	-4.90	20240604	13700	38.76	20240124	19990	-4.90	20240604	9330	103.75	20230726	0.66	N	003570	2500	856 억	2018623	N	N	74	N	N
91	20240613	150144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18950	510	2	2.77	1313251450	69424	209.86	18500	19190	18500	23950	12910	18440	18916.39	6.07	-14161	18826	18632	18496	18302	18166	18565	18235	856	5510	2500	13640	10	1	33252697	6301	12.72	0.80	12	0.21	1490.00	23609.00	19990	20240604	-5.20	9330	20230726	103.11	19990	-5.20	20240604	13700	38.32	20240124	19990	-5.20	20240604	9330	103.11	20230726	0.66	N	003570	2500	856 억	2018623	N	N	7	N	N
92	20240613	140142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18870	430	2	2.33	1082820470	57277	173.14	18500	19190	18500	23950	12910	18440	18904.98	6.07	-10714	18826	18632	18496	18302	18166	18565	18235	856	5510	2500	13640	10	1	33252697	6275	12.66	0.80	12	0.17	1490.00	23609.00	19990	20240604	-5.60	9330	20230726	102.25	19990	-5.60	20240604	13700	37.74	20240124	19990	-5.60	20240604	9330	102.25	20230726	0.66	N	003570	2500	856 억	2018623	N	N	7	N	N
93	20240613	130143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18750	310	2	1.68	939245250	49652	150.09	18500	19190	18500	23950	12910	18440	18916.56	6.07	-6385	18826	18632	18496	18302	18166	18565	18235	856	5510	2500	13640	10	1	33252697	6235	12.58	0.79	12	0.15	1490.00	23609.00	19990	20240604	-6.20	9330	20230726	100.96	19990	-6.20	20240604	13700	36.86	20240124	19990	-6.20	20240604	9330	100.96	20230726	0.66	N	003570	2500	856 억	2018623	N	N	7	N	N
94	20240613	120141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18820	380	2	2.06	852463300	45042	136.16	18500	19190	18500	23950	12910	18440	18925.96	6.07	-3282	18826	18632	18496	18302	18166	18565	18235	856	5510	2500	13640	10	1	33252697	6258	12.63	0.80	12	0.14	1490.00	23609.00	19990	20240604	-5.85	9330	20230726	101.71	19990	-5.85	20240604	13700	37.37	20240124	19990	-5.85	20240604	9330	101.71	20230726	0.66	N	003570	2500	856 억	2018623	N	N	7	N	N
95	20240613	110141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18940	500	2	2.71	677052910	35718	107.97	18500	19190	18500	23950	12910	18440	18955.51	6.07	-1415	18826	18632	18496	18302	18166	18565	18235	856	5510	2500	13640	10	1	33252697	6298	12.71	0.80	12	0.11	1490.00	23609.00	19990	20240604	-5.25	9330	20230726	103.00	19990	-5.25	20240604	13700	38.25	20240124	19990	-5.25	20240604	9330	103.00	20230726	0.66	N	003570	2500	856 억	2018623	N	N	7	N	N
96	20240613	100142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18970	530	2	2.87	545064460	28765	86.95	18500	19190	18500	23950	12910	18440	18948.88	6.07	570	18826	18632	18496	18302	18166	18565	18235	856	5510	2500	13640	10	1	33252697	6308	12.73	0.80	12	0.09	1490.00	23609.00	19990	20240604	-5.10	9330	20230726	103.32	19990	-5.10	20240604	13700	38.47	20240124	19990	-5.10	20240604	9330	103.32	20230726	0.66	N	003570	2500	856 억	2018623	N	N	7	N	N
97	20240613	090145	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18550	110	2	0.60	5240980	283	0.86	18500	18570	18500	23950	12910	18440	18519.36	6.07	-18	18826	18632	18496	18302	18166	18565	18235	856	5510	2500	13640	10	1	33252697	6168	12.45	0.79	12	0.00	1490.00	23609.00	19990	20240604	-7.20	9330	20230726	98.82	19990	-7.20	20240604	13700	35.40	20240124	19990	-7.20	20240604	9330	98.82	20230726	0.66	N	003570	2500	856 억	2018623	N	N	7	N	N
98	20240612	160140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18440	-210	5	-1.13	607385480	32911	52.22	18600	18690	18360	24200	13060	18650	18455.39	6.06	2918	19530	19090	18700	18260	17870	18895	18065	856	5550	2500	13800	10	1	33252697	6132	12.38	0.78	12	0.10	1490.00	23609.00	19990	20240604	-7.75	9330	20230726	97.64	19990	-7.75	20240604	13700	34.60	20240124	19990	-7.75	20240604	9330	97.64	20230726	0.66	N	003570	2500	856 억	2015483	N	N	7	N	N
99	20240612	150146	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18420	-230	5	-1.23	557399720	30199	47.91	18600	18690	18360	24200	13060	18650	18457.56	6.06	3661	19530	19090	18700	18260	17870	18895	18065	856	5550	2500	13800	10	1	33252697	6125	12.36	0.78	12	0.09	1490.00	23609.00	19990	20240604	-7.85	9330	20230726	97.43	19990	-7.85	20240604	13700	34.45	20240124	19990	-7.85	20240604	9330	97.43	20230726	0.66	N	003570	2500	856 억	2015483	N	N	2	N	N
100	20240612	140140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18500	-150	5	-0.80	509897120	27625	43.83	18600	18690	18360	24200	13060	18650	18457.81	6.06	3676	19530	19090	18700	18260	17870	18895	18065	856	5550	2500	13800	10	1	33252697	6152	12.42	0.78	12	0.08	1490.00	23609.00	19990	20240604	-7.45	9330	20230726	98.29	19990	-7.45	20240604	13700	35.04	20240124	19990	-7.45	20240604	9330	98.29	20230726	0.66	N	003570	2500	856 억	2015483	N	N	2	N	N
101	20240612	130142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18410	-240	5	-1.29	441747280	23929	37.97	18600	18690	18360	24200	13060	18650	18460.75	6.06	2402	19530	19090	18700	18260	17870	18895	18065	856	5550	2500	13800	10	1	33252697	6122	12.36	0.78	12	0.07	1490.00	23609.00	19990	20240604	-7.90	9330	20230726	97.32	19990	-7.90	20240604	13700	34.38	20240124	19990	-7.90	20240604	9330	97.32	20230726	0.66	N	003570	2500	856 억	2015483	N	N	2	N	N
102	20240612	120140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18400	-250	5	-1.34	369679890	20015	31.76	18600	18690	18400	24200	13060	18650	18470.14	6.06	1820	19530	19090	18700	18260	17870	18895	18065	856	5550	2500	13800	10	1	33252697	6118	12.35	0.78	12	0.06	1490.00	23609.00	19990	20240604	-7.95	9330	20230726	97.21	19990	-7.95	20240604	13700	34.31	20240124	19990	-7.95	20240604	9330	97.21	20230726	0.66	N	003570	2500	856 억	2015483	N	N	2	N	N
103	20240612	110141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18470	-180	5	-0.97	292653530	15834	25.12	18600	18690	18410	24200	13060	18650	18482.60	6.06	984	19530	19090	18700	18260	17870	18895	18065	856	5550	2500	13800	10	1	33252697	6142	12.40	0.78	12	0.05	1490.00	23609.00	19990	20240604	-7.60	9330	20230726	97.96	19990	-7.60	20240604	13700	34.82	20240124	19990	-7.60	20240604	9330	97.96	20230726	0.66	N	003570	2500	856 억	2015483	N	N	2	N	N
104	20240612	100142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18420	-230	5	-1.23	121176110	6562	10.41	18600	18600	18420	24200	13060	18650	18466.34	6.06	566	19530	19090	18700	18260	17870	18895	18065	856	5550	2500	13800	10	1	33252697	6125	12.36	0.78	12	0.02	1490.00	23609.00	19990	20240604	-7.85	9330	20230726	97.43	19990	-7.85	20240604	13700	34.45	20240124	19990	-7.85	20240604	9330	97.43	20230726	0.66	N	003570	2500	856 억	2015483	N	N	2	N	N
105	20240612	090141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18600	-50	5	-0.27	3529100	190	0.30	18600	18600	18450	24200	13060	18650	18574.21	6.06	3	19530	19090	18700	18260	17870	18895	18065	856	5550	2500	13800	10	1	33252697	6185	12.48	0.79	12	0.00	1490.00	23609.00	19990	20240604	-6.95	9330	20230726	99.36	19990	-6.95	20240604	13700	35.77	20240124	19990	-6.95	20240604	9330	99.36	20230726	0.66	N	003570	2500	856 억	2015483	N	N	2	N	N
106	20240610	160142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18950	40	2	0.21	777777970	41247	61.05	18910	19010	18700	24550	13240	18910	18856.59	6.04	12293	19950	19430	19130	18610	18310	19280	18460	856	5640	2500	13990	10	1	33252697	6301	12.72	0.80	12	0.12	1490.00	23609.00	19990	20240604	-5.20	9330	20230726	103.11	19990	-5.20	20240604	13700	38.32	20240124	19990	-5.20	20240604	9330	103.11	20230726	0.70	N	003570	2500	856 억	2007171	N	N	23	N	N
107	20240610	150141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18950	40	2	0.21	726017230	38513	57.00	18910	19010	18700	24550	13240	18910	18851.22	6.04	12222	19950	19430	19130	18610	18310	19280	18460	856	5640	2500	13990	10	1	33252697	6301	12.72	0.80	12	0.12	1490.00	23609.00	19990	20240604	-5.20	9330	20230726	103.11	19990	-5.20	20240604	13700	38.32	20240124	19990	-5.20	20240604	9330	103.11	20230726	0.70	N	003570	2500	856 억	2007171	N	N	7	N	N
108	20240610	140141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18800	-110	5	-0.58	614197830	32595	48.24	18910	19010	18700	24550	13240	18910	18843.31	6.04	9550	19950	19430	19130	18610	18310	19280	18460	856	5640	2500	13990	10	1	33252697	6252	12.62	0.80	12	0.10	1490.00	23609.00	19990	20240604	-5.95	9330	20230726	101.50	19990	-5.95	20240604	13700	37.23	20240124	19990	-5.95	20240604	9330	101.50	20230726	0.70	N	003570	2500	856 억	2007171	N	N	7	N	N
109	20240610	130140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18800	-110	5	-0.58	527315560	27979	41.41	18910	19010	18700	24550	13240	18910	18846.83	6.04	7623	19950	19430	19130	18610	18310	19280	18460	856	5640	2500	13990	10	1	33252697	6252	12.62	0.80	12	0.08	1490.00	23609.00	19990	20240604	-5.95	9330	20230726	101.50	19990	-5.95	20240604	13700	37.23	20240124	19990	-5.95	20240604	9330	101.50	20230726	0.70	N	003570	2500	856 억	2007171	N	N	7	N	N
110	20240610	120141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18870	-40	5	-0.21	351017350	18616	27.55	18910	19010	18700	24550	13240	18910	18855.68	6.04	4792	19950	19430	19130	18610	18310	19280	18460	856	5640	2500	13990	10	1	33252697	6275	12.66	0.80	12	0.06	1490.00	23609.00	19990	20240604	-5.60	9330	20230726	102.25	19990	-5.60	20240604	13700	37.74	20240124	19990	-5.60	20240604	9330	102.25	20230726	0.70	N	003570	2500	856 억	2007171	N	N	7	N	N
111	20240610	110141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18880	-30	5	-0.16	284772130	15112	22.37	18910	19010	18700	24550	13240	18910	18844.10	6.04	2395	19950	19430	19130	18610	18310	19280	18460	856	5640	2500	13990	10	1	33252697	6278	12.67	0.80	12	0.05	1490.00	23609.00	19990	20240604	-5.55	9330	20230726	102.36	19990	-5.55	20240604	13700	37.81	20240124	19990	-5.55	20240604	9330	102.36	20230726	0.70	N	003570	2500	856 억	2007171	N	N	7	N	N
112	20240610	100141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18850	-60	5	-0.32	162257280	8598	12.72	18910	19010	18700	24550	13240	18910	18871.51	6.04	1023	19950	19430	19130	18610	18310	19280	18460	856	5640	2500	13990	10	1	33252697	6268	12.65	0.80	12	0.03	1490.00	23609.00	19990	20240604	-5.70	9330	20230726	102.04	19990	-5.70	20240604	13700	37.59	20240124	19990	-5.70	20240604	9330	102.04	20230726	0.70	N	003570	2500	856 억	2007171	N	N	7	N	N
113	20240610	090144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18910	0	3	0.00	20430570	1081	1.60	18910	18910	18890	24550	13240	18910	18899.69	6.04	-622	19950	19430	19130	18610	18310	19280	18460	856	5640	2500	13990	10	1	33252697	6288	12.69	0.80	12	0.00	1490.00	23609.00	19990	20240604	-5.40	9330	20230726	102.68	19990	-5.40	20240604	13700	38.03	20240124	19990	-5.40	20240604	9330	102.68	20230726	0.70	N	003570	2500	856 억	2007171	N	N	7	N	N
114	20240607	160143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18910	-680	5	-3.47	1292215230	67481	222.19	19590	19650	18830	25450	13720	19590	19152.95	6.00	3124	20003	19796	19623	19416	19243	19710	19330	856	5860	2500	14490	10	1	33252697	6288	12.69	0.80	12	0.20	1490.00	23609.00	19990	20240604	-5.40	9330	20230726	102.68	19990	-5.40	20240604	13700	38.03	20240124	19990	-5.40	20240604	9330	102.68	20230726	0.70	N	003570	2500	856 억	1994955	N	N	7	N	N
115	20240607	150144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18940	-650	5	-3.32	1174035120	61231	201.61	19590	19650	18830	25450	13720	19590	19173.87	6.00	2582	20003	19796	19623	19416	19243	19710	19330	856	5860	2500	14490	10	1	33252697	6298	12.71	0.80	12	0.18	1490.00	23609.00	19990	20240604	-5.25	9330	20230726	103.00	19990	-5.25	20240604	13700	38.25	20240124	19990	-5.25	20240604	9330	103.00	20230726	0.70	N	003570	2500	856 억	1994955	N	N	5	N	N
116	20240607	140143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	18870	-720	5	-3.68	1047304590	54519	179.51	19590	19650	18870	25450	13720	19590	19209.90	6.00	1870	20003	19796	19623	19416	19243	19710	19330	856	5860	2500	14490	10	1	33252697	6275	12.66	0.80	12	0.16	1490.00	23609.00	19990	20240604	-5.60	9330	20230726	102.25	19990	-5.60	20240604	13700	37.74	20240124	19990	-5.60	20240604	9330	102.25	20230726	0.70	N	003570	2500	856 억	1994955	N	N	5	N	N
117	20240607	130144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19090	-500	5	-2.55	882330640	45840	150.93	19590	19650	19050	25450	13720	19590	19248.05	6.00	5180	20003	19796	19623	19416	19243	19710	19330	856	5860	2500	14490	10	1	33252697	6348	12.81	0.81	12	0.14	1490.00	23609.00	19990	20240604	-4.50	9330	20230726	104.61	19990	-4.50	20240604	13700	39.34	20240124	19990	-4.50	20240604	9330	104.61	20230726	0.70	N	003570	2500	856 억	1994955	N	N	5	N	N
118	20240607	120144	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19100	-490	5	-2.50	822614650	42719	140.66	19590	19650	19050	25450	13720	19590	19256.41	6.00	3722	20003	19796	19623	19416	19243	19710	19330	856	5860	2500	14490	10	1	33252697	6351	12.82	0.81	12	0.13	1490.00	23609.00	19990	20240604	-4.45	9330	20230726	104.72	19990	-4.45	20240604	13700	39.42	20240124	19990	-4.45	20240604	9330	104.72	20230726	0.70	N	003570	2500	856 억	1994955	N	N	5	N	N
119	20240607	110143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19170	-420	5	-2.14	675412380	35017	115.30	19590	19650	19160	25450	13720	19590	19288.13	6.00	3771	20003	19796	19623	19416	19243	19710	19330	856	5860	2500	14490	10	1	33252697	6375	12.87	0.81	12	0.11	1490.00	23609.00	19990	20240604	-4.10	9330	20230726	105.47	19990	-4.10	20240604	13700	39.93	20240124	19990	-4.10	20240604	9330	105.47	20230726	0.70	N	003570	2500	856 억	1994955	N	N	5	N	N
120	20240607	100143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19330	-260	5	-1.33	232673840	11959	39.38	19590	19650	19320	25450	13720	19590	19455.96	6.00	-1941	20003	19796	19623	19416	19243	19710	19330	856	5860	2500	14490	10	1	33252697	6428	12.97	0.82	12	0.04	1490.00	23609.00	19990	20240604	-3.30	9330	20230726	107.18	19990	-3.30	20240604	13700	41.09	20240124	19990	-3.30	20240604	9330	107.18	20230726	0.70	N	003570	2500	856 억	1994955	N	N	5	N	N
121	20240607	090142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19580	-10	5	-0.05	1547450	79	0.26	19590	19590	19580	25450	13720	19590	19587.97	6.00	-4	20003	19796	19623	19416	19243	19710	19330	856	5860	2500	14490	10	1	33252697	6511	13.14	0.83	12	0.00	1490.00	23609.00	19990	20240604	-2.05	9330	20230726	109.86	19990	-2.05	20240604	13700	42.92	20240124	19990	-2.05	20240604	9330	109.86	20230726	0.70	N	003570	2500	856 억	1994955	N	N	5	N	N
122	20240605	160142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19590	-70	5	-0.36	590200730	30124	49.76	19830	19830	19450	25550	13770	19660	19592.38	5.98	6229	20266	19962	19686	19382	19106	20115	19535	856	5890	2500	14540	10	1	33252697	6514	13.15	0.83	12	0.09	1490.00	23609.00	19990	20240604	-2.00	9330	20230726	109.97	19990	-2.00	20240604	13700	42.99	20240124	19990	-2.00	20240604	9330	109.97	20230726	0.69	N	003570	2500	856 억	1989062	N	N	5	N	N
123	20240605	150142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19650	-10	5	-0.05	518010280	26444	43.68	19830	19830	19450	25550	13770	19660	19588.95	5.98	5501	20266	19962	19686	19382	19106	20115	19535	856	5890	2500	14540	10	1	33252697	6534	13.19	0.83	12	0.08	1490.00	23609.00	19990	20240604	-1.70	9330	20230726	110.61	19990	-1.70	20240604	13700	43.43	20240124	19990	-1.70	20240604	9330	110.61	20230726	0.69	N	003570	2500	856 억	1989062	N	N	37	N	N
124	20240605	140142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19610	-50	5	-0.25	469756670	23985	39.62	19830	19830	19450	25550	13770	19660	19585.44	5.98	4831	20266	19962	19686	19382	19106	20115	19535	856	5890	2500	14540	10	1	33252697	6521	13.16	0.83	12	0.07	1490.00	23609.00	19990	20240604	-1.90	9330	20230726	110.18	19990	-1.90	20240604	13700	43.14	20240124	19990	-1.90	20240604	9330	110.18	20230726	0.69	N	003570	2500	856 억	1989062	N	N	37	N	N
125	20240605	130142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19720	60	2	0.31	396754410	20259	33.46	19830	19830	19450	25550	13770	19660	19584.11	5.98	2273	20266	19962	19686	19382	19106	20115	19535	856	5890	2500	14540	10	1	33252697	6557	13.23	0.84	12	0.06	1490.00	23609.00	19990	20240604	-1.35	9330	20230726	111.36	19990	-1.35	20240604	13700	43.94	20240124	19990	-1.35	20240604	9330	111.36	20230726	0.69	N	003570	2500	856 억	1989062	N	N	37	N	N
126	20240605	120141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19560	-100	5	-0.51	354325650	18098	29.90	19830	19830	19450	25550	13770	19660	19578.17	5.98	697	20266	19962	19686	19382	19106	20115	19535	856	5890	2500	14540	10	1	33252697	6504	13.13	0.83	12	0.05	1490.00	23609.00	19990	20240604	-2.15	9330	20230726	109.65	19990	-2.15	20240604	13700	42.77	20240124	19990	-2.15	20240604	9330	109.65	20230726	0.69	N	003570	2500	856 억	1989062	N	N	37	N	N
127	20240605	110143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19540	-120	5	-0.61	294715400	15043	24.85	19830	19830	19450	25550	13770	19660	19591.53	5.98	-77	20266	19962	19686	19382	19106	20115	19535	856	5890	2500	14540	10	1	33252697	6498	13.11	0.83	12	0.05	1490.00	23609.00	19990	20240604	-2.25	9330	20230726	109.43	19990	-2.25	20240604	13700	42.63	20240124	19990	-2.25	20240604	9330	109.43	20230726	0.69	N	003570	2500	856 억	1989062	N	N	37	N	N
128	20240605	100142	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19620	-40	5	-0.20	181336750	9249	15.28	19830	19830	19450	25550	13770	19660	19606.09	5.98	-706	20266	19962	19686	19382	19106	20115	19535	856	5890	2500	14540	10	1	33252697	6524	13.17	0.83	12	0.03	1490.00	23609.00	19990	20240604	-1.85	9330	20230726	110.29	19990	-1.85	20240604	13700	43.21	20240124	19990	-1.85	20240604	9330	110.29	20230726	0.69	N	003570	2500	856 억	1989062	N	N	37	N	N
129	20240605	090143	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19670	10	2	0.05	4278590	216	0.36	19830	19830	19670	25550	13770	19660	19808.29	5.98	-78	20266	19962	19686	19382	19106	20115	19535	856	5890	2500	14540	10	1	33252697	6541	13.20	0.83	12	0.00	1490.00	23609.00	19990	20240604	-1.60	9330	20230726	110.83	19990	-1.60	20240604	13700	43.58	20240124	19990	-1.60	20240604	9330	110.83	20230726	0.69	N	003570	2500	856 억	1989062	N	N	37	N	N
130	20240604	160141	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	19660	-50	5	-0.25	1192368410	60479	61.63	19410	19990	19410	25600	13800	19710	19715.52	5.97	-2734	20583	20146	19443	19006	18303	20280	19140	856	5890	2500	14580	10	1	33252697	6537	13.19	0.83	12	0.18	1490.00	23609.00	19990	20240604	-1.65	9330	20230726	110.72	19990	-1.65	20240604	13700	43.50	20240124	19990	-1.65	20240604	9330	110.72	20230726	0.69	N	003570	2500	856 억	1985277	N	N	37	N	N
131	20240604	150142	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	19650	-60	5	-0.30	1095881860	55574	56.63	19410	19990	19410	25600	13800	19710	19719.33	5.97	-1815	20583	20146	19443	19006	18303	20280	19140	856	5890	2500	14580	10	1	33252697	6534	13.19	0.83	12	0.17	1490.00	23609.00	19990	20240604	-1.70	9330	20230726	110.61	19990	-1.70	20240604	13700	43.43	20240124	19990	-1.70	20240604	9330	110.61	20230726	0.69	N	003570	2500	856 억	1985277	N	N	20	N	N
132	20240604	140142	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	19540	-170	5	-0.86	862725760	43694	44.52	19410	19990	19410	25600	13800	19710	19744.72	5.97	-5072	20583	20146	19443	19006	18303	20280	19140	856	5890	2500	14580	10	1	33252697	6498	13.11	0.83	12	0.13	1490.00	23609.00	19990	20240604	-2.25	9330	20230726	109.43	19990	-2.25	20240604	13700	42.63	20240124	19990	-2.25	20240604	9330	109.43	20230726	0.69	N	003570	2500	856 억	1985277	N	N	20	N	N
133	20240604	130141	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	19700	-10	5	-0.05	679593970	34358	35.01	19410	19990	19410	25600	13800	19710	19779.79	5.97	-2410	20583	20146	19443	19006	18303	20280	19140	856	5890	2500	14580	10	1	33252697	6551	13.22	0.83	12	0.10	1490.00	23609.00	19990	20240604	-1.45	9330	20230726	111.15	19990	-1.45	20240604	13700	43.80	20240124	19990	-1.45	20240604	9330	111.15	20230726	0.69	N	003570	2500	856 억	1985277	N	N	20	N	N
134	20240604	120141	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	19810	100	2	0.51	622382460	31458	32.05	19410	19990	19410	25600	13800	19710	19784.55	5.97	-2263	20583	20146	19443	19006	18303	20280	19140	856	5890	2500	14580	10	1	33252697	6587	13.30	0.84	12	0.09	1490.00	23609.00	19990	20240604	-0.90	9330	20230726	112.33	19990	-0.90	20240604	13700	44.60	20240124	19990	-0.90	20240604	9330	112.33	20230726	0.69	N	003570	2500	856 억	1985277	N	N	20	N	N
135	20240604	110142	55	40.00	KOSPI	신고가	운수.장비	N	N	N	Y	40	N	19740	30	2	0.15	546323600	27610	28.13	19410	19990	19410	25600	13800	19710	19787.16	5.97	-2009	20583	20146	19443	19006	18303	20280	19140	856	5890	2500	14580	10	1	33252697	6564	13.25	0.84	12	0.08	1490.00	23609.00	19990	20240604	-1.25	9330	20230726	111.58	19990	-1.25	20240604	13700	44.09	20240124	19990	-1.25	20240604	9330	111.58	20230726	0.69	N	003570	2500	856 억	1985277	N	N	20	N	N
136	20240604	100141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19820	110	2	0.56	292883490	14844	15.13	19410	19940	19410	25600	13800	19710	19730.77	5.97	923	20583	20146	19443	19006	18303	20280	19140	856	5890	2500	14580	10	1	33252697	6591	13.30	0.84	12	0.04	1490.00	23609.00	19950	20240329	-0.65	9330	20230726	112.43	19950	-0.65	20240329	13700	44.67	20240124	19950	-0.65	20240329	9330	112.43	20230726	0.69	N	003570	2500	856 억	1985277	N	N	20	N	N
137	20240604	090141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19650	-60	5	-0.30	17822740	917	0.93	19410	19660	19410	25600	13800	19710	19435.92	5.97	94	20583	20146	19443	19006	18303	20280	19140	856	5890	2500	14580	10	1	33252697	6534	13.19	0.83	12	0.00	1490.00	23609.00	19950	20240329	-1.50	9330	20230726	110.61	19950	-1.50	20240329	13700	43.43	20240124	19950	-1.50	20240329	9330	110.61	20230726	0.69	N	003570	2500	856 억	1985277	N	N	20	N	N
138	20240603	160141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19710	530	2	2.76	1905091610	98070	130.40	19710	19880	18740	24900	13430	19180	19425.66	5.97	-711	19960	19570	18940	18550	17920	19765	18745	856	5720	2500	14190	10	1	33252697	6554	13.23	0.83	12	0.29	1490.00	23609.00	19950	20240329	-1.20	9330	20230726	111.25	19950	-1.20	20240329	13700	43.87	20240124	19950	-1.20	20240329	9330	111.25	20230726	0.68	N	003570	2500	856 억	1985246	N	N	20	N	N
139	20240603	150141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19450	270	2	1.41	1756117640	90453	120.28	19710	19880	18740	24900	13430	19180	19414.75	5.97	-1177	19960	19570	18940	18550	17920	19765	18745	856	5720	2500	14190	10	1	33252697	6468	13.05	0.82	12	0.27	1490.00	23609.00	19950	20240329	-2.51	9330	20230726	108.47	19950	-2.51	20240329	13700	41.97	20240124	19950	-2.51	20240329	9330	108.47	20230726	0.68	N	003570	2500	856 억	1985246	N	N	0	N	N
140	20240603	140141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19380	200	2	1.04	1697354330	87426	116.25	19710	19880	18740	24900	13430	19180	19414.81	5.97	-1730	19960	19570	18940	18550	17920	19765	18745	856	5720	2500	14190	10	1	33252697	6444	13.01	0.82	12	0.26	1490.00	23609.00	19950	20240329	-2.86	9330	20230726	107.72	19950	-2.86	20240329	13700	41.46	20240124	19950	-2.86	20240329	9330	107.72	20230726	0.68	N	003570	2500	856 억	1985246	N	N	0	N	N
141	20240603	130141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19130	-50	5	-0.26	1609640530	82852	110.17	19710	19880	18740	24900	13430	19180	19427.96	5.97	-2619	19960	19570	18940	18550	17920	19765	18745	856	5720	2500	14190	10	1	33252697	6361	12.84	0.81	12	0.25	1490.00	23609.00	19950	20240329	-4.11	9330	20230726	105.04	19950	-4.11	20240329	13700	39.64	20240124	19950	-4.11	20240329	9330	105.04	20230726	0.68	N	003570	2500	856 억	1985246	N	N	0	N	N
142	20240603	120141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19130	-50	5	-0.26	1477355520	75976	101.03	19710	19880	18740	24900	13430	19180	19445.10	5.97	-1707	19960	19570	18940	18550	17920	19765	18745	856	5720	2500	14190	10	1	33252697	6361	12.84	0.81	12	0.23	1490.00	23609.00	19950	20240329	-4.11	9330	20230726	105.04	19950	-4.11	20240329	13700	39.64	20240124	19950	-4.11	20240329	9330	105.04	20230726	0.68	N	003570	2500	856 억	1985246	N	N	0	N	N
143	20240603	110141	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19180	0	3	0.00	1196979870	61224	81.41	19710	19880	19180	24900	13430	19180	19550.95	5.97	-3863	19960	19570	18940	18550	17920	19765	18745	856	5720	2500	14190	10	1	33252697	6378	12.87	0.81	12	0.18	1490.00	23609.00	19950	20240329	-3.86	9330	20230726	105.57	19950	-3.86	20240329	13700	40.00	20240124	19950	-3.86	20240329	9330	105.57	20230726	0.68	N	003570	2500	856 억	1985246	N	N	0	N	N
144	20240603	100140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19410	230	2	1.20	900646170	45928	61.07	19710	19880	19210	24900	13430	19180	19610.15	5.97	1884	19960	19570	18940	18550	17920	19765	18745	856	5720	2500	14190	10	1	33252697	6454	13.03	0.82	12	0.14	1490.00	23609.00	19950	20240329	-2.71	9330	20230726	108.04	19950	-2.71	20240329	13700	41.68	20240124	19950	-2.71	20240329	9330	108.04	20230726	0.68	N	003570	2500	856 억	1985246	N	N	0	N	N
145	20240603	090140	55	40.00	KOSPI		운수.장비	N	N	N	Y	40	N	19410	230	2	1.20	56271850	2868	3.81	19710	19720	19410	24900	13430	19180	19623.68	5.97	-543	19960	19570	18940	18550	17920	19765	18745	856	5720	2500	14190	10	1	33252697	6454	13.03	0.82	12	0.01	1490.00	23609.00	19950	20240329	-2.71	9330	20230726	108.04	19950	-2.71	20240329	13700	41.68	20240124	19950	-2.71	20240329	9330	108.04	20230726	0.68	N	003570	2500	856 억	1985246	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History