KissMeData/010580/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160257	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1300	8	2	0.62	44470370	34582	69.15	1300	1300	1276	1679	905	1292	1285.94	0.36	-1413	1310	1301	1296	1287	1282	1298	1284	556	387	500	770	1	1	111251760	1446	216.67	2.17	12	0.03	6.00	598.00	3175	20230710	-59.06	1276	20240628	1.88	1862	-30.18	20240110	1276	1.88	20240628	3175	-59.06	20230710	1276	1.88	20240628	0.11	N	010580	500	556 억	397160	N	N	112	N	N
3	20240628	150257	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1282	-10	5	-0.77	27113049	21164	42.32	1300	1300	1276	1679	905	1292	1281.09	0.36	-1244	1310	1301	1296	1287	1282	1298	1284	556	387	500	770	1	1	111251760	1426	213.67	2.14	12	0.02	6.00	598.00	3175	20230710	-59.62	1276	20240628	0.47	1862	-31.15	20240110	1276	0.47	20240628	3175	-59.62	20230710	1276	0.47	20240628	0.11	N	010580	500	556 억	397160	N	N	133	N	N
4	20240628	140256	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1285	-7	5	-0.54	25851165	20180	40.35	1300	1300	1276	1679	905	1292	1281.03	0.36	-1061	1310	1301	1296	1287	1282	1298	1284	556	387	500	770	1	1	111251760	1430	214.17	2.15	12	0.02	6.00	598.00	3175	20230710	-59.53	1276	20240628	0.71	1862	-30.99	20240110	1276	0.71	20240628	3175	-59.53	20230710	1276	0.71	20240628	0.11	N	010580	500	556 억	397160	N	N	133	N	N
5	20240628	130256	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1285	-7	5	-0.54	25169006	19649	39.29	1300	1300	1276	1679	905	1292	1280.93	0.36	-704	1310	1301	1296	1287	1282	1298	1284	556	387	500	770	1	1	111251760	1430	214.17	2.15	12	0.02	6.00	598.00	3175	20230710	-59.53	1276	20240628	0.71	1862	-30.99	20240110	1276	0.71	20240628	3175	-59.53	20230710	1276	0.71	20240628	0.11	N	010580	500	556 억	397160	N	N	133	N	N
6	20240628	120256	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1284	-8	5	-0.62	22175211	17311	34.62	1300	1300	1276	1679	905	1292	1280.99	0.36	-890	1310	1301	1296	1287	1282	1298	1284	556	387	500	770	1	1	111251760	1428	214.00	2.15	12	0.02	6.00	598.00	3175	20230710	-59.56	1276	20240628	0.63	1862	-31.04	20240110	1276	0.63	20240628	3175	-59.56	20230710	1276	0.63	20240628	0.11	N	010580	500	556 억	397160	N	N	133	N	N
7	20240628	110254	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1283	-9	5	-0.70	21054217	16437	32.87	1300	1300	1276	1679	905	1292	1280.90	0.36	-594	1310	1301	1296	1287	1282	1298	1284	556	387	500	770	1	1	111251760	1427	213.83	2.15	12	0.01	6.00	598.00	3175	20230710	-59.59	1276	20240628	0.55	1862	-31.10	20240110	1276	0.55	20240628	3175	-59.59	20230710	1276	0.55	20240628	0.11	N	010580	500	556 억	397160	N	N	133	N	N
8	20240628	100252	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1285	-7	5	-0.54	8568990	6682	13.36	1300	1300	1276	1679	905	1292	1282.40	0.36	125	1310	1301	1296	1287	1282	1298	1284	556	387	500	770	1	1	111251760	1430	214.17	2.15	12	0.01	6.00	598.00	3175	20230710	-59.53	1276	20240628	0.71	1862	-30.99	20240110	1276	0.71	20240628	3175	-59.53	20230710	1276	0.71	20240628	0.11	N	010580	500	556 억	397160	N	N	133	N	N
9	20240628	090252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1300	8	2	0.62	2600	2	0.00	1300	1300	1300	1679	905	1292	1300.00	0.36	0	1310	1301	1296	1287	1282	1298	1284	556	387	500	770	1	1	111251760	1446	216.67	2.17	12	0.00	6.00	598.00	3175	20230710	-59.06	1279	20240625	1.64	1862	-30.18	20240110	1279	1.64	20240625	3175	-59.06	20230710	1279	1.64	20240625	0.11	N	010580	500	556 억	397160	N	N	133	N	N
10	20240627	160247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1292	-3	5	-0.23	65008293	50008	81.84	1305	1305	1291	1683	907	1295	1299.96	0.36	528	1317	1306	1293	1282	1269	1311	1287	556	388	500	770	1	1	111251760	1437	215.33	2.16	12	0.04	6.00	598.00	3175	20230710	-59.31	1279	20240625	1.02	1862	-30.61	20240110	1279	1.02	20240625	3175	-59.31	20230710	1279	1.02	20240625	0.11	N	010580	500	556 억	396571	N	N	133	N	N
11	20240627	150253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1297	2	2	0.15	59313736	45605	74.63	1305	1305	1291	1683	907	1295	1300.60	0.36	749	1317	1306	1293	1282	1269	1311	1287	556	388	500	770	1	1	111251760	1443	216.17	2.17	12	0.04	6.00	598.00	3175	20230710	-59.15	1279	20240625	1.41	1862	-30.34	20240110	1279	1.41	20240625	3175	-59.15	20230710	1279	1.41	20240625	0.11	N	010580	500	556 억	396571	N	N	147	N	N
12	20240627	140251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1303	8	2	0.62	35456867	27283	44.65	1305	1305	1291	1683	907	1295	1299.60	0.36	383	1317	1306	1293	1282	1269	1311	1287	556	388	500	770	1	1	111251760	1450	217.17	2.18	12	0.02	6.00	598.00	3175	20230710	-58.96	1279	20240625	1.88	1862	-30.02	20240110	1279	1.88	20240625	3175	-58.96	20230710	1279	1.88	20240625	0.11	N	010580	500	556 억	396571	N	N	147	N	N
13	20240627	130251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1301	6	2	0.46	24687959	19020	31.13	1305	1305	1291	1683	907	1295	1298.00	0.36	-667	1317	1306	1293	1282	1269	1311	1287	556	388	500	770	1	1	111251760	1447	216.83	2.18	12	0.02	6.00	598.00	3175	20230710	-59.02	1279	20240625	1.72	1862	-30.13	20240110	1279	1.72	20240625	3175	-59.02	20230710	1279	1.72	20240625	0.11	N	010580	500	556 억	396571	N	N	147	N	N
14	20240627	120253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1294	-1	5	-0.08	19371221	14922	24.42	1305	1305	1291	1683	907	1295	1298.17	0.36	-1703	1317	1306	1293	1282	1269	1311	1287	556	388	500	770	1	1	111251760	1440	215.67	2.16	12	0.01	6.00	598.00	3175	20230710	-59.24	1279	20240625	1.17	1862	-30.50	20240110	1279	1.17	20240625	3175	-59.24	20230710	1279	1.17	20240625	0.11	N	010580	500	556 억	396571	N	N	147	N	N
15	20240627	110253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1294	-1	5	-0.08	18785515	14469	23.68	1305	1305	1291	1683	907	1295	1298.33	0.36	-1703	1317	1306	1293	1282	1269	1311	1287	556	388	500	770	1	1	111251760	1440	215.67	2.16	12	0.01	6.00	598.00	3175	20230710	-59.24	1279	20240625	1.17	1862	-30.50	20240110	1279	1.17	20240625	3175	-59.24	20230710	1279	1.17	20240625	0.11	N	010580	500	556 억	396571	N	N	147	N	N
16	20240627	100251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1301	6	2	0.46	12328236	9480	15.51	1305	1305	1291	1683	907	1295	1300.45	0.36	-1703	1317	1306	1293	1282	1269	1311	1287	556	388	500	770	1	1	111251760	1447	216.83	2.18	12	0.01	6.00	598.00	3175	20230710	-59.02	1279	20240625	1.72	1862	-30.13	20240110	1279	1.72	20240625	3175	-59.02	20230710	1279	1.72	20240625	0.11	N	010580	500	556 억	396571	N	N	147	N	N
17	20240627	090251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1302	7	2	0.54	679883	521	0.85	1305	1305	1302	1683	907	1295	1304.96	0.36	-14	1317	1306	1293	1282	1269	1311	1287	556	388	500	770	1	1	111251760	1448	217.00	2.18	12	0.00	6.00	598.00	3175	20230710	-58.99	1279	20240625	1.80	1862	-30.08	20240110	1279	1.80	20240625	3175	-58.99	20230710	1279	1.80	20240625	0.11	N	010580	500	556 억	396571	N	N	147	N	N
18	20240626	160251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1295	3	2	0.23	78477309	61105	114.36	1292	1304	1280	1679	905	1292	1284.30	0.35	3745	1310	1301	1290	1281	1270	1305	1285	556	387	500	770	1	1	111251760	1441	215.83	2.17	12	0.05	6.00	598.00	3175	20230710	-59.21	1279	20240625	1.25	1862	-30.45	20240110	1279	1.25	20240625	3175	-59.21	20230710	1279	1.25	20240625	0.11	N	010580	500	556 억	391815	N	N	147	N	N
19	20240626	150252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1286	-6	5	-0.46	66233718	51607	96.58	1292	1304	1280	1679	905	1292	1283.43	0.35	6736	1310	1301	1290	1281	1270	1305	1285	556	387	500	770	1	1	111251760	1431	214.33	2.15	12	0.05	6.00	598.00	3175	20230710	-59.50	1279	20240625	0.55	1862	-30.93	20240110	1279	0.55	20240625	3175	-59.50	20230710	1279	0.55	20240625	0.11	N	010580	500	556 억	391815	N	N	160	N	N
20	20240626	140251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1287	-5	5	-0.39	61534751	47952	89.74	1292	1304	1280	1679	905	1292	1283.26	0.35	6803	1310	1301	1290	1281	1270	1305	1285	556	387	500	770	1	1	111251760	1432	214.50	2.15	12	0.04	6.00	598.00	3175	20230710	-59.46	1279	20240625	0.63	1862	-30.88	20240110	1279	0.63	20240625	3175	-59.46	20230710	1279	0.63	20240625	0.11	N	010580	500	556 억	391815	N	N	160	N	N
21	20240626	130253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1281	-11	5	-0.85	60035910	46788	87.56	1292	1304	1280	1679	905	1292	1283.15	0.35	6796	1310	1301	1290	1281	1270	1305	1285	556	387	500	770	1	1	111251760	1425	213.50	2.14	12	0.04	6.00	598.00	3175	20230710	-59.65	1279	20240625	0.16	1862	-31.20	20240110	1279	0.16	20240625	3175	-59.65	20230710	1279	0.16	20240625	0.11	N	010580	500	556 억	391815	N	N	160	N	N
22	20240626	120251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1281	-11	5	-0.85	57403157	44735	83.72	1292	1304	1280	1679	905	1292	1283.18	0.35	6796	1310	1301	1290	1281	1270	1305	1285	556	387	500	770	1	1	111251760	1425	213.50	2.14	12	0.04	6.00	598.00	3175	20230710	-59.65	1279	20240625	0.16	1862	-31.20	20240110	1279	0.16	20240625	3175	-59.65	20230710	1279	0.16	20240625	0.11	N	010580	500	556 억	391815	N	N	160	N	N
23	20240626	110252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1289	-3	5	-0.23	42220132	32897	61.57	1292	1304	1280	1679	905	1292	1283.40	0.35	5887	1310	1301	1290	1281	1270	1305	1285	556	387	500	770	1	1	111251760	1434	214.83	2.16	12	0.03	6.00	598.00	3175	20230710	-59.40	1279	20240625	0.78	1862	-30.77	20240110	1279	0.78	20240625	3175	-59.40	20230710	1279	0.78	20240625	0.11	N	010580	500	556 억	391815	N	N	160	N	N
24	20240626	100251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1281	-11	5	-0.85	28088875	21871	40.93	1292	1304	1280	1679	905	1292	1284.30	0.35	3250	1310	1301	1290	1281	1270	1305	1285	556	387	500	770	1	1	111251760	1425	213.50	2.14	12	0.02	6.00	598.00	3175	20230710	-59.65	1279	20240625	0.16	1862	-31.20	20240110	1279	0.16	20240625	3175	-59.65	20230710	1279	0.16	20240625	0.11	N	010580	500	556 억	391815	N	N	160	N	N
25	20240626	090251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1294	2	2	0.15	708116	548	1.03	1292	1294	1292	1679	905	1292	1292.18	0.35	49	1310	1301	1290	1281	1270	1305	1285	556	387	500	770	1	1	111251760	1440	215.67	2.16	12	0.00	6.00	598.00	3175	20230710	-59.24	1279	20240625	1.17	1862	-30.50	20240110	1279	1.17	20240625	3175	-59.24	20230710	1279	1.17	20240625	0.11	N	010580	500	556 억	391815	N	N	160	N	N
26	20240625	160250	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1292	-3	5	-0.23	68388858	53232	38.05	1291	1299	1279	1683	907	1295	1284.73	0.35	-3003	1371	1333	1307	1269	1243	1320	1256	556	388	500	770	1	1	111251760	1437	215.33	2.16	12	0.05	6.00	598.00	3175	20230710	-59.31	1279	20240625	1.02	1862	-30.61	20240110	1279	1.02	20240625	3175	-59.31	20230710	1279	1.02	20240625	0.11	N	010580	500	556 억	394818	N	N	160	N	N
27	20240625	150251	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1284	-11	5	-0.85	62858135	48944	34.99	1291	1299	1279	1683	907	1295	1284.29	0.35	-3009	1371	1333	1307	1269	1243	1320	1256	556	388	500	770	1	1	111251760	1428	214.00	2.15	12	0.04	6.00	598.00	3175	20230710	-59.56	1279	20240625	0.39	1862	-31.04	20240110	1279	0.39	20240625	3175	-59.56	20230710	1279	0.39	20240625	0.11	N	010580	500	556 억	394818	N	N	135	N	N
28	20240625	140251	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1283	-12	5	-0.93	43721174	34024	24.32	1291	1299	1279	1683	907	1295	1285.01	0.35	-1917	1371	1333	1307	1269	1243	1320	1256	556	388	500	770	1	1	111251760	1427	213.83	2.15	12	0.03	6.00	598.00	3175	20230710	-59.59	1279	20240625	0.31	1862	-31.10	20240110	1279	0.31	20240625	3175	-59.59	20230710	1279	0.31	20240625	0.11	N	010580	500	556 억	394818	N	N	135	N	N
29	20240625	130251	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1283	-12	5	-0.93	40651782	31627	22.61	1291	1299	1279	1683	907	1295	1285.35	0.35	-1909	1371	1333	1307	1269	1243	1320	1256	556	388	500	770	1	1	111251760	1427	213.83	2.15	12	0.03	6.00	598.00	3175	20230710	-59.59	1279	20240625	0.31	1862	-31.10	20240110	1279	0.31	20240625	3175	-59.59	20230710	1279	0.31	20240625	0.11	N	010580	500	556 억	394818	N	N	135	N	N
30	20240625	120252	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1286	-9	5	-0.69	17530149	13591	9.72	1291	1299	1279	1683	907	1295	1289.84	0.35	263	1371	1333	1307	1269	1243	1320	1256	556	388	500	770	1	1	111251760	1431	214.33	2.15	12	0.01	6.00	598.00	3175	20230710	-59.50	1279	20240625	0.55	1862	-30.93	20240110	1279	0.55	20240625	3175	-59.50	20230710	1279	0.55	20240625	0.11	N	010580	500	556 억	394818	N	N	135	N	N
31	20240625	110254	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1284	-11	5	-0.85	15848032	12281	8.78	1291	1299	1279	1683	907	1295	1290.45	0.35	277	1371	1333	1307	1269	1243	1320	1256	556	388	500	770	1	1	111251760	1428	214.00	2.15	12	0.01	6.00	598.00	3175	20230710	-59.56	1279	20240625	0.39	1862	-31.04	20240110	1279	0.39	20240625	3175	-59.56	20230710	1279	0.39	20240625	0.11	N	010580	500	556 억	394818	N	N	135	N	N
32	20240625	100251	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1294	-1	5	-0.08	14824079	11486	8.21	1291	1299	1279	1683	907	1295	1290.62	0.35	490	1371	1333	1307	1269	1243	1320	1256	556	388	500	770	1	1	111251760	1440	215.67	2.16	12	0.01	6.00	598.00	3175	20230710	-59.24	1279	20240625	1.17	1862	-30.50	20240110	1279	1.17	20240625	3175	-59.24	20230710	1279	1.17	20240625	0.11	N	010580	500	556 억	394818	N	N	135	N	N
33	20240625	090251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1291	-4	5	-0.31	2464519	1909	1.36	1291	1291	1291	1683	907	1295	1291.00	0.35	500	1371	1333	1307	1269	1243	1320	1256	556	388	500	770	1	1	111251760	1436	215.17	2.16	12	0.00	6.00	598.00	3175	20230710	-59.34	1281	20240624	0.78	1862	-30.67	20240110	1281	0.78	20240624	3175	-59.34	20230710	1281	0.78	20240624	0.11	N	010580	500	556 억	394818	N	N	135	N	N
34	20240624	160250	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1295	-6	5	-0.46	181001811	139882	96.39	1302	1345	1281	1691	911	1301	1293.96	0.36	-49410	1319	1309	1301	1291	1283	1306	1288	556	390	500	780	1	1	111251760	1441	215.83	2.17	12	0.13	6.00	598.00	3175	20230710	-59.21	1281	20240624	1.09	1862	-30.45	20240110	1281	1.09	20240624	3175	-59.21	20230710	1281	1.09	20240624	0.09	N	010580	500	556 억	399331	N	N	135	N	N
35	20240624	150250	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1283	-18	5	-1.38	120140814	92641	63.84	1302	1345	1282	1691	911	1301	1296.84	0.36	-25735	1319	1309	1301	1291	1283	1306	1288	556	390	500	780	1	1	111251760	1427	213.83	2.15	12	0.08	6.00	598.00	3175	20230710	-59.59	1282	20240624	0.08	1862	-31.10	20240110	1282	0.08	20240624	3175	-59.59	20230710	1282	0.08	20240624	0.09	N	010580	500	556 억	399331	N	N	99	N	N
36	20240624	140250	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1291	-10	5	-0.77	78653550	60371	41.60	1302	1345	1291	1691	911	1301	1302.84	0.36	-13807	1319	1309	1301	1291	1283	1306	1288	556	390	500	780	1	1	111251760	1436	215.17	2.16	12	0.05	6.00	598.00	3175	20230710	-59.34	1291	20240624	0.00	1862	-30.67	20240110	1291	0.00	20240624	3175	-59.34	20230710	1291	0.00	20240624	0.09	N	010580	500	556 억	399331	N	N	99	N	N
37	20240624	130250	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1300	-1	5	-0.08	44217378	33888	23.35	1302	1345	1297	1691	911	1301	1304.81	0.36	1567	1319	1309	1301	1291	1283	1306	1288	556	390	500	780	1	1	111251760	1446	216.67	2.17	12	0.03	6.00	598.00	3175	20230710	-59.06	1293	20240621	0.54	1862	-30.18	20240110	1293	0.54	20240621	3175	-59.06	20230710	1293	0.54	20240621	0.09	N	010580	500	556 억	399331	N	N	99	N	N
38	20240624	120251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1302	1	2	0.08	33518256	25661	17.68	1302	1345	1299	1691	911	1301	1306.19	0.36	1567	1319	1309	1301	1291	1283	1306	1288	556	390	500	780	1	1	111251760	1448	217.00	2.18	12	0.02	6.00	598.00	3175	20230710	-58.99	1293	20240621	0.70	1862	-30.08	20240110	1293	0.70	20240621	3175	-58.99	20230710	1293	0.70	20240621	0.09	N	010580	500	556 억	399331	N	N	99	N	N
39	20240624	110251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1303	2	2	0.15	18769247	14322	9.87	1302	1345	1302	1691	911	1301	1310.52	0.36	280	1319	1309	1301	1291	1283	1306	1288	556	390	500	780	1	1	111251760	1450	217.17	2.18	12	0.01	6.00	598.00	3175	20230710	-58.96	1293	20240621	0.77	1862	-30.02	20240110	1293	0.77	20240621	3175	-58.96	20230710	1293	0.77	20240621	0.09	N	010580	500	556 억	399331	N	N	99	N	N
40	20240624	100251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1313	12	2	0.92	8712899	6634	4.57	1302	1345	1302	1691	911	1301	1313.37	0.36	-2110	1319	1309	1301	1291	1283	1306	1288	556	390	500	780	1	1	111251760	1461	218.83	2.20	12	0.01	6.00	598.00	3175	20230710	-58.65	1293	20240621	1.55	1862	-29.48	20240110	1293	1.55	20240621	3175	-58.65	20230710	1293	1.55	20240621	0.09	N	010580	500	556 억	399331	N	N	99	N	N
41	20240624	090251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1315	14	2	1.08	4468173	3397	2.34	1302	1345	1302	1691	911	1301	1315.33	0.36	-1948	1319	1309	1301	1291	1283	1306	1288	556	390	500	780	1	1	111251760	1463	219.17	2.20	12	0.00	6.00	598.00	3175	20230710	-58.58	1293	20240621	1.70	1862	-29.38	20240110	1293	1.70	20240621	3175	-58.58	20230710	1293	1.70	20240621	0.09	N	010580	500	556 억	399331	N	N	99	N	N
42	20240621	160244	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1301	2	2	0.15	188992722	145119	30.16	1304	1311	1293	1688	910	1299	1302.33	0.36	2727	1429	1363	1329	1263	1229	1347	1247	556	389	500	770	1	1	111251760	1447	216.83	2.18	12	0.13	6.00	598.00	3175	20230710	-59.02	1293	20240621	0.62	1862	-30.13	20240110	1293	0.62	20240621	3175	-59.02	20230710	1293	0.62	20240621	0.10	N	010580	500	556 억	396637	N	N	99	N	N
43	20240621	150243	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1301	2	2	0.15	180331780	138461	28.77	1304	1311	1293	1688	910	1299	1302.40	0.36	2762	1429	1363	1329	1263	1229	1347	1247	556	389	500	770	1	1	111251760	1447	216.83	2.18	12	0.12	6.00	598.00	3175	20230710	-59.02	1293	20240621	0.62	1862	-30.13	20240110	1293	0.62	20240621	3175	-59.02	20230710	1293	0.62	20240621	0.10	N	010580	500	556 억	396637	N	N	241	N	N
44	20240621	140244	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1310	11	2	0.85	170031160	130546	27.13	1304	1311	1293	1688	910	1299	1302.46	0.36	4410	1429	1363	1329	1263	1229	1347	1247	556	389	500	770	1	1	111251760	1457	218.33	2.19	12	0.12	6.00	598.00	3175	20230710	-58.74	1293	20240621	1.31	1862	-29.65	20240110	1293	1.31	20240621	3175	-58.74	20230710	1293	1.31	20240621	0.10	N	010580	500	556 억	396637	N	N	241	N	N
45	20240621	130244	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1305	6	2	0.46	162828856	125046	25.99	1304	1309	1293	1688	910	1299	1302.15	0.36	4029	1429	1363	1329	1263	1229	1347	1247	556	389	500	770	1	1	111251760	1452	217.50	2.18	12	0.11	6.00	598.00	3175	20230710	-58.90	1293	20240621	0.93	1862	-29.91	20240110	1293	0.93	20240621	3175	-58.90	20230710	1293	0.93	20240621	0.10	N	010580	500	556 억	396637	N	N	241	N	N
46	20240621	120245	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1300	1	2	0.08	152381511	117057	24.33	1304	1307	1293	1688	910	1299	1301.77	0.36	-3055	1429	1363	1329	1263	1229	1347	1247	556	389	500	770	1	1	111251760	1446	216.67	2.17	12	0.11	6.00	598.00	3175	20230710	-59.06	1293	20240621	0.54	1862	-30.18	20240110	1293	0.54	20240621	3175	-59.06	20230710	1293	0.54	20240621	0.10	N	010580	500	556 억	396637	N	N	241	N	N
47	20240621	110245	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1300	1	2	0.08	106694837	81935	17.03	1304	1307	1293	1688	910	1299	1302.19	0.36	-8899	1429	1363	1329	1263	1229	1347	1247	556	389	500	770	1	1	111251760	1446	216.67	2.17	12	0.07	6.00	598.00	3175	20230710	-59.06	1293	20240621	0.54	1862	-30.18	20240110	1293	0.54	20240621	3175	-59.06	20230710	1293	0.54	20240621	0.10	N	010580	500	556 억	396637	N	N	241	N	N
48	20240621	100243	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1301	2	2	0.15	97632678	74978	15.58	1304	1307	1293	1688	910	1299	1302.15	0.36	-8899	1429	1363	1329	1263	1229	1347	1247	556	389	500	770	1	1	111251760	1447	216.83	2.18	12	0.07	6.00	598.00	3175	20230710	-59.02	1293	20240621	0.62	1862	-30.13	20240110	1293	0.62	20240621	3175	-59.02	20230710	1293	0.62	20240621	0.10	N	010580	500	556 억	396637	N	N	241	N	N
49	20240621	090245	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1299	0	3	0.00	2220867	1705	0.35	1304	1304	1299	1688	910	1299	1302.56	0.36	224	1429	1363	1329	1263	1229	1347	1247	556	389	500	770	1	1	111251760	1445	216.50	2.17	12	0.00	6.00	598.00	3175	20230710	-59.09	1295	20240620	0.31	1862	-30.24	20240110	1295	0.31	20240620	3175	-59.09	20230710	1295	0.31	20240620	0.10	N	010580	500	556 억	396637	N	N	241	N	N
50	20240620	160244	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1299	-85	5	-6.14	635709421	478885	361.35	1380	1395	1295	1799	969	1384	1327.48	0.41	-86418	1445	1414	1397	1366	1349	1406	1358	556	415	500	830	1	1	111251760	1445	216.50	2.17	12	0.43	6.00	598.00	3175	20230710	-59.09	1295	20240620	0.31	1862	-30.24	20240110	1295	0.31	20240620	3175	-59.09	20230710	1295	0.31	20240620	0.10	N	010580	500	556 억	461191	N	N	241	N	N
51	20240620	150244	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1298	-86	5	-6.21	605095756	455306	343.55	1380	1395	1295	1799	969	1384	1328.99	0.41	-80852	1445	1414	1397	1366	1349	1406	1358	556	415	500	830	1	1	111251760	1444	216.33	2.17	12	0.41	6.00	598.00	3175	20230710	-59.12	1295	20240620	0.23	1862	-30.29	20240110	1295	0.23	20240620	3175	-59.12	20230710	1295	0.23	20240620	0.10	N	010580	500	556 억	461191	N	N	190	N	N
52	20240620	140244	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1308	-76	5	-5.49	471409213	352516	265.99	1380	1395	1307	1799	969	1384	1337.27	0.41	-71027	1445	1414	1397	1366	1349	1406	1358	556	415	500	830	1	1	111251760	1455	218.00	2.19	12	0.32	6.00	598.00	3175	20230710	-58.80	1307	20240620	0.08	1862	-29.75	20240110	1307	0.08	20240620	3175	-58.80	20230710	1307	0.08	20240620	0.10	N	010580	500	556 억	461191	N	N	190	N	N
53	20240620	130244	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1327	-57	5	-4.12	306413967	227012	171.29	1380	1395	1323	1799	969	1384	1349.77	0.41	-49557	1445	1414	1397	1366	1349	1406	1358	556	415	500	830	1	1	111251760	1476	221.17	2.22	12	0.20	6.00	598.00	3175	20230710	-58.20	1323	20240620	0.30	1862	-28.73	20240110	1323	0.30	20240620	3175	-58.20	20230710	1323	0.30	20240620	0.10	N	010580	500	556 억	461191	N	N	190	N	N
54	20240620	120244	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1347	-37	5	-2.67	193424153	142076	107.20	1380	1395	1346	1799	969	1384	1361.41	0.41	-25860	1445	1414	1397	1366	1349	1406	1358	556	415	500	830	1	1	111251760	1499	224.50	2.25	12	0.13	6.00	598.00	3175	20230710	-57.57	1346	20240620	0.07	1862	-27.66	20240110	1346	0.07	20240620	3175	-57.57	20230710	1346	0.07	20240620	0.10	N	010580	500	556 억	461191	N	N	190	N	N
55	20240620	110245	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1366	-18	5	-1.30	85297238	62295	47.01	1380	1395	1363	1799	969	1384	1369.25	0.41	-7525	1445	1414	1397	1366	1349	1406	1358	556	415	500	830	1	1	111251760	1520	227.67	2.28	12	0.06	6.00	598.00	3175	20230710	-56.98	1363	20240620	0.22	1862	-26.64	20240110	1363	0.22	20240620	3175	-56.98	20230710	1363	0.22	20240620	0.10	N	010580	500	556 억	461191	N	N	190	N	N
56	20240620	100245	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1366	-18	5	-1.30	46798793	34089	25.72	1380	1395	1365	1799	969	1384	1372.84	0.41	-1944	1445	1414	1397	1366	1349	1406	1358	556	415	500	830	1	1	111251760	1520	227.67	2.28	12	0.03	6.00	598.00	3175	20230710	-56.98	1365	20240620	0.07	1862	-26.64	20240110	1365	0.07	20240620	3175	-56.98	20230710	1365	0.07	20240620	0.10	N	010580	500	556 억	461191	N	N	190	N	N
57	20240620	090245	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1368	-16	5	-1.16	4793479	3482	2.63	1380	1382	1368	1799	969	1384	1376.65	0.41	814	1445	1414	1397	1366	1349	1406	1358	556	415	500	830	1	1	111251760	1522	228.00	2.29	12	0.00	6.00	598.00	3175	20230710	-56.91	1368	20240620	0.00	1862	-26.53	20240110	1368	0.00	20240620	3175	-56.91	20230710	1368	0.00	20240620	0.10	N	010580	500	556 억	461191	N	N	190	N	N
58	20240619	160242	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1384	-30	5	-2.12	177270015	127150	297.50	1414	1428	1380	1838	990	1414	1394.18	0.42	-10590	1444	1429	1420	1405	1396	1424	1400	556	424	500	840	1	1	111251760	1540	230.67	2.31	12	0.11	6.00	598.00	3175	20230710	-56.41	1380	20240619	0.29	1862	-25.67	20240110	1380	0.29	20240619	3175	-56.41	20230710	1380	0.29	20240619	0.10	N	010580	500	556 억	471490	N	N	190	N	N
59	20240619	150242	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1389	-25	5	-1.77	154995524	111053	259.83	1414	1428	1385	1838	990	1414	1395.69	0.42	-7258	1444	1429	1420	1405	1396	1424	1400	556	424	500	840	1	1	111251760	1545	231.50	2.32	12	0.10	6.00	598.00	3175	20230710	-56.25	1385	20240619	0.29	1862	-25.40	20240110	1385	0.29	20240619	3175	-56.25	20230710	1385	0.29	20240619	0.10	N	010580	500	556 억	471490	N	N	139	N	N
60	20240619	140245	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1393	-21	5	-1.49	118672821	84855	198.54	1414	1428	1389	1838	990	1414	1398.54	0.42	-4192	1444	1429	1420	1405	1396	1424	1400	556	424	500	840	1	1	111251760	1550	232.17	2.33	12	0.08	6.00	598.00	3175	20230710	-56.13	1389	20240619	0.29	1862	-25.19	20240110	1389	0.29	20240619	3175	-56.13	20230710	1389	0.29	20240619	0.10	N	010580	500	556 억	471490	N	N	139	N	N
61	20240619	130242	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1391	-23	5	-1.63	107827666	77061	180.30	1414	1428	1391	1838	990	1414	1399.25	0.42	-4551	1444	1429	1420	1405	1396	1424	1400	556	424	500	840	1	1	111251760	1548	231.83	2.33	12	0.07	6.00	598.00	3175	20230710	-56.19	1391	20240619	0.00	1862	-25.30	20240110	1391	0.00	20240619	3175	-56.19	20230710	1391	0.00	20240619	0.10	N	010580	500	556 억	471490	N	N	139	N	N
62	20240619	120242	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1401	-13	5	-0.92	71557194	51045	119.43	1414	1428	1395	1838	990	1414	1401.85	0.42	-3302	1444	1429	1420	1405	1396	1424	1400	556	424	500	840	1	1	111251760	1559	233.50	2.34	12	0.05	6.00	598.00	3175	20230710	-55.87	1395	20240619	0.43	1862	-24.76	20240110	1395	0.43	20240619	3175	-55.87	20230710	1395	0.43	20240619	0.10	N	010580	500	556 억	471490	N	N	139	N	N
63	20240619	110243	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1405	-9	5	-0.64	49809097	35496	83.05	1414	1428	1398	1838	990	1414	1403.23	0.42	-1201	1444	1429	1420	1405	1396	1424	1400	556	424	500	840	1	1	111251760	1563	234.17	2.35	12	0.03	6.00	598.00	3175	20230710	-55.75	1398	20240619	0.50	1862	-24.54	20240110	1398	0.50	20240619	3175	-55.75	20230710	1398	0.50	20240619	0.10	N	010580	500	556 억	471490	N	N	139	N	N
64	20240619	100244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1413	-1	5	-0.07	21456347	15247	35.67	1414	1428	1404	1838	990	1414	1407.25	0.42	-88	1444	1429	1420	1405	1396	1424	1400	556	424	500	840	1	1	111251760	1572	235.50	2.36	12	0.01	6.00	598.00	3175	20230710	-55.50	1400	20240617	0.93	1862	-24.11	20240110	1400	0.93	20240617	3175	-55.50	20230710	1400	0.93	20240617	0.10	N	010580	500	556 억	471490	N	N	139	N	N
65	20240619	090247	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1414	0	3	0.00	575498	407	0.95	1414	1414	1414	1838	990	1414	1414.00	0.42	-21	1444	1429	1420	1405	1396	1424	1400	556	424	500	840	1	1	111251760	1573	235.67	2.36	12	0.00	6.00	598.00	3175	20230710	-55.46	1400	20240617	1.00	1862	-24.06	20240110	1400	1.00	20240617	3175	-55.46	20230710	1400	1.00	20240617	0.10	N	010580	500	556 억	471490	N	N	139	N	N
66	20240618	160241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1414	-8	5	-0.56	60046665	42338	35.56	1422	1435	1411	1848	996	1422	1418.27	0.43	-1439	1462	1442	1421	1401	1380	1431	1390	556	426	500	850	1	1	111251760	1573	235.67	2.36	12	0.04	6.00	598.00	3175	20230710	-55.46	1400	20240617	1.00	1862	-24.06	20240110	1400	1.00	20240617	3175	-55.46	20230710	1400	1.00	20240617	0.10	N	010580	500	556 억	473002	N	N	139	N	N
67	20240618	150240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1420	-2	5	-0.14	52322416	36881	30.97	1422	1435	1411	1848	996	1422	1418.68	0.43	-1472	1462	1442	1421	1401	1380	1431	1390	556	426	500	850	1	1	111251760	1580	236.67	2.37	12	0.03	6.00	598.00	3175	20230710	-55.28	1400	20240617	1.43	1862	-23.74	20240110	1400	1.43	20240617	3175	-55.28	20230710	1400	1.43	20240617	0.10	N	010580	500	556 억	473002	N	N	77	N	N
68	20240618	140241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1422	0	3	0.00	34799238	24499	20.58	1422	1435	1411	1848	996	1422	1420.44	0.43	-1469	1462	1442	1421	1401	1380	1431	1390	556	426	500	850	1	1	111251760	1582	237.00	2.38	12	0.02	6.00	598.00	3175	20230710	-55.21	1400	20240617	1.57	1862	-23.63	20240110	1400	1.57	20240617	3175	-55.21	20230710	1400	1.57	20240617	0.10	N	010580	500	556 억	473002	N	N	77	N	N
69	20240618	130243	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1422	0	3	0.00	33523472	23599	19.82	1422	1435	1411	1848	996	1422	1420.55	0.43	-1469	1462	1442	1421	1401	1380	1431	1390	556	426	500	850	1	1	111251760	1582	237.00	2.38	12	0.02	6.00	598.00	3175	20230710	-55.21	1400	20240617	1.57	1862	-23.63	20240110	1400	1.57	20240617	3175	-55.21	20230710	1400	1.57	20240617	0.10	N	010580	500	556 억	473002	N	N	77	N	N
70	20240618	120242	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1424	2	2	0.14	33178743	23356	19.62	1422	1435	1411	1848	996	1422	1420.57	0.43	-1469	1462	1442	1421	1401	1380	1431	1390	556	426	500	850	1	1	111251760	1584	237.33	2.38	12	0.02	6.00	598.00	3175	20230710	-55.15	1400	20240617	1.71	1862	-23.52	20240110	1400	1.71	20240617	3175	-55.15	20230710	1400	1.71	20240617	0.10	N	010580	500	556 억	473002	N	N	77	N	N
71	20240618	110241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1420	-2	5	-0.14	21288455	14981	12.58	1422	1435	1411	1848	996	1422	1421.03	0.43	-1469	1462	1442	1421	1401	1380	1431	1390	556	426	500	850	1	1	111251760	1580	236.67	2.37	12	0.01	6.00	598.00	3175	20230710	-55.28	1400	20240617	1.43	1862	-23.74	20240110	1400	1.43	20240617	3175	-55.28	20230710	1400	1.43	20240617	0.10	N	010580	500	556 억	473002	N	N	77	N	N
72	20240618	100241	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1428	6	2	0.42	11543968	8111	6.81	1422	1435	1420	1848	996	1422	1423.25	0.43	-521	1462	1442	1421	1401	1380	1431	1390	556	426	500	850	1	1	111251760	1589	238.00	2.39	12	0.01	6.00	598.00	3175	20230710	-55.02	1400	20240617	2.00	1862	-23.31	20240110	1400	2.00	20240617	3175	-55.02	20230710	1400	2.00	20240617	0.10	N	010580	500	556 억	473002	N	N	77	N	N
73	20240618	090244	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1422	0	3	0.00	236052	166	0.14	1422	1422	1422	1848	996	1422	1422.00	0.43	-24	1462	1442	1421	1401	1380	1431	1390	556	426	500	850	1	1	111251760	1582	237.00	2.38	12	0.00	6.00	598.00	3175	20230710	-55.21	1400	20240617	1.57	1862	-23.63	20240110	1400	1.57	20240617	3175	-55.21	20230710	1400	1.57	20240617	0.10	N	010580	500	556 억	473002	N	N	77	N	N
74	20240617	160240	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1422	-13	5	-0.91	168911992	119071	289.57	1437	1441	1400	1865	1005	1435	1418.58	0.43	-4331	1451	1443	1439	1431	1427	1441	1429	556	430	500	860	1	1	111251760	1582	237.00	2.38	12	0.11	6.00	598.00	3175	20230710	-55.21	1400	20240617	1.57	1862	-23.63	20240110	1400	1.57	20240617	3175	-55.21	20230710	1400	1.57	20240617	0.10	N	010580	500	556 억	477303	N	N	77	N	N
75	20240617	150244	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1423	-12	5	-0.84	161253838	113661	276.41	1437	1441	1400	1865	1005	1435	1418.73	0.43	-4357	1451	1443	1439	1431	1427	1441	1429	556	430	500	860	1	1	111251760	1583	237.17	2.38	12	0.10	6.00	598.00	3175	20230710	-55.18	1400	20240617	1.64	1862	-23.58	20240110	1400	1.64	20240617	3175	-55.18	20230710	1400	1.64	20240617	0.10	N	010580	500	556 억	477303	N	N	23	N	N
76	20240617	140240	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1411	-24	5	-1.67	129298818	91095	221.53	1437	1441	1400	1865	1005	1435	1419.38	0.43	431	1451	1443	1439	1431	1427	1441	1429	556	430	500	860	1	1	111251760	1570	235.17	2.36	12	0.08	6.00	598.00	3175	20230710	-55.56	1400	20240617	0.79	1862	-24.22	20240110	1400	0.79	20240617	3175	-55.56	20230710	1400	0.79	20240617	0.10	N	010580	500	556 억	477303	N	N	23	N	N
77	20240617	130240	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1411	-24	5	-1.67	127080982	89523	217.71	1437	1441	1400	1865	1005	1435	1419.53	0.43	1391	1451	1443	1439	1431	1427	1441	1429	556	430	500	860	1	1	111251760	1570	235.17	2.36	12	0.08	6.00	598.00	3175	20230710	-55.56	1400	20240617	0.79	1862	-24.22	20240110	1400	0.79	20240617	3175	-55.56	20230710	1400	0.79	20240617	0.10	N	010580	500	556 억	477303	N	N	23	N	N
78	20240617	120239	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1417	-18	5	-1.25	94448732	66383	161.44	1437	1441	1400	1865	1005	1435	1422.78	0.43	3717	1451	1443	1439	1431	1427	1441	1429	556	430	500	860	1	1	111251760	1576	236.17	2.37	12	0.06	6.00	598.00	3175	20230710	-55.37	1400	20240617	1.21	1862	-23.90	20240110	1400	1.21	20240617	3175	-55.37	20230710	1400	1.21	20240617	0.10	N	010580	500	556 억	477303	N	N	23	N	N
79	20240617	110238	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1407	-28	5	-1.95	77036562	54083	131.52	1437	1441	1400	1865	1005	1435	1424.41	0.43	3943	1451	1443	1439	1431	1427	1441	1429	556	430	500	860	1	1	111251760	1565	234.50	2.35	12	0.05	6.00	598.00	3175	20230710	-55.69	1400	20240617	0.50	1862	-24.44	20240110	1400	0.50	20240617	3175	-55.69	20230710	1400	0.50	20240617	0.10	N	010580	500	556 억	477303	N	N	23	N	N
80	20240617	100240	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1441	6	2	0.42	8593639	5982	14.55	1437	1441	1435	1865	1005	1435	1436.58	0.43	445	1451	1443	1439	1431	1427	1441	1429	556	430	500	860	1	1	111251760	1603	240.17	2.41	12	0.01	6.00	598.00	3175	20230710	-54.61	1435	20240617	0.42	1862	-22.61	20240110	1435	0.42	20240617	3175	-54.61	20230710	1435	0.42	20240617	0.10	N	010580	500	556 억	477303	N	N	23	N	N
81	20240617	090240	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1435	0	3	0.00	5778770	4024	9.79	1437	1439	1435	1865	1005	1435	1436.08	0.43	254	1451	1443	1439	1431	1427	1441	1429	556	430	500	860	1	1	111251760	1596	239.17	2.40	12	0.00	6.00	598.00	3175	20230710	-54.80	1435	20240617	0.00	1862	-22.93	20240110	1435	0.00	20240617	3175	-54.80	20230710	1435	0.00	20240617	0.10	N	010580	500	556 억	477303	N	N	23	N	N
82	20240614	160223	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1435	-5	5	-0.35	56035292	38940	108.38	1440	1447	1435	1872	1008	1440	1439.02	0.43	-4160	1464	1451	1445	1432	1426	1449	1430	556	432	500	860	1	1	111251760	1596	239.17	2.40	12	0.04	6.00	598.00	3175	20230710	-54.80	1435	20240614	0.00	1862	-22.93	20240110	1435	0.00	20240614	3175	-54.80	20230710	1435	0.00	20240614	0.10	N	010580	500	556 억	478986	N	N	23	N	N
83	20240614	150223	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1436	-4	5	-0.28	42009682	29172	81.19	1440	1447	1436	1872	1008	1440	1440.07	0.43	-1615	1464	1451	1445	1432	1426	1449	1430	556	432	500	860	1	1	111251760	1598	239.33	2.40	12	0.03	6.00	598.00	3175	20230710	-54.77	1435	20240612	0.07	1862	-22.88	20240110	1435	0.07	20240612	3175	-54.77	20230710	1435	0.07	20240612	0.10	N	010580	500	556 억	478986	N	N	675	N	N
84	20240614	140223	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1436	-4	5	-0.28	34326582	23826	66.31	1440	1447	1436	1872	1008	1440	1440.72	0.43	-1707	1464	1451	1445	1432	1426	1449	1430	556	432	500	860	1	1	111251760	1598	239.33	2.40	12	0.02	6.00	598.00	3175	20230710	-54.77	1435	20240612	0.07	1862	-22.88	20240110	1435	0.07	20240612	3175	-54.77	20230710	1435	0.07	20240612	0.10	N	010580	500	556 억	478986	N	N	675	N	N
85	20240614	130223	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1440	0	3	0.00	20898642	14494	40.34	1440	1447	1436	1872	1008	1440	1441.88	0.43	-289	1464	1451	1445	1432	1426	1449	1430	556	432	500	860	1	1	111251760	1602	240.00	2.41	12	0.01	6.00	598.00	3175	20230710	-54.65	1435	20240612	0.35	1862	-22.66	20240110	1435	0.35	20240612	3175	-54.65	20230710	1435	0.35	20240612	0.10	N	010580	500	556 억	478986	N	N	675	N	N
86	20240614	120224	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1442	2	2	0.14	10305588	7142	19.88	1440	1447	1436	1872	1008	1440	1442.96	0.43	-422	1464	1451	1445	1432	1426	1449	1430	556	432	500	860	1	1	111251760	1604	240.33	2.41	12	0.01	6.00	598.00	3175	20230710	-54.58	1435	20240612	0.49	1862	-22.56	20240110	1435	0.49	20240612	3175	-54.58	20230710	1435	0.49	20240612	0.10	N	010580	500	556 억	478986	N	N	675	N	N
87	20240614	110236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1445	5	2	0.35	9887656	6852	19.07	1440	1447	1436	1872	1008	1440	1443.03	0.43	-422	1464	1451	1445	1432	1426	1449	1430	556	432	500	860	1	1	111251760	1608	240.83	2.42	12	0.01	6.00	598.00	3175	20230710	-54.49	1435	20240612	0.70	1862	-22.40	20240110	1435	0.70	20240612	3175	-54.49	20230710	1435	0.70	20240612	0.10	N	010580	500	556 억	478986	N	N	675	N	N
88	20240614	100237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1446	6	2	0.42	4988628	3462	9.64	1440	1447	1436	1872	1008	1440	1440.97	0.43	-422	1464	1451	1445	1432	1426	1449	1430	556	432	500	860	1	1	111251760	1609	241.00	2.42	12	0.00	6.00	598.00	3175	20230710	-54.46	1435	20240612	0.77	1862	-22.34	20240110	1435	0.77	20240612	3175	-54.46	20230710	1435	0.77	20240612	0.10	N	010580	500	556 억	478986	N	N	675	N	N
89	20240614	090238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1440	0	3	0.00	308160	214	0.60	1440	1440	1440	1872	1008	1440	1440.00	0.43	0	1464	1451	1445	1432	1426	1449	1430	556	432	500	860	1	1	111251760	1602	240.00	2.41	12	0.00	6.00	598.00	3175	20230710	-54.65	1435	20240612	0.35	1862	-22.66	20240110	1435	0.35	20240612	3175	-54.65	20230710	1435	0.35	20240612	0.10	N	010580	500	556 억	478986	N	N	675	N	N
90	20240613	160235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1440	-10	5	-0.69	51869976	35930	58.42	1450	1458	1439	1885	1015	1450	1443.64	0.43	-3294	1470	1459	1447	1436	1424	1461	1438	556	435	500	870	1	1	111251760	1602	240.00	2.41	12	0.03	6.00	598.00	3175	20230710	-54.65	1435	20240612	0.35	1862	-22.66	20240110	1435	0.35	20240612	3175	-54.65	20230710	1435	0.35	20240612	0.10	N	010580	500	556 억	481882	N	N	675	N	N
91	20240613	150240	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1443	-7	5	-0.48	49316991	34158	55.54	1450	1458	1439	1885	1015	1450	1443.79	0.43	-3050	1470	1459	1447	1436	1424	1461	1438	556	435	500	870	1	1	111251760	1605	240.50	2.41	12	0.03	6.00	598.00	3175	20230710	-54.55	1435	20240612	0.56	1862	-22.50	20240110	1435	0.56	20240612	3175	-54.55	20230710	1435	0.56	20240612	0.10	N	010580	500	556 억	481882	N	N	15	N	N
92	20240613	140236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1443	-7	5	-0.48	32213221	22288	36.24	1450	1458	1441	1885	1015	1450	1445.32	0.43	-118	1470	1459	1447	1436	1424	1461	1438	556	435	500	870	1	1	111251760	1605	240.50	2.41	12	0.02	6.00	598.00	3175	20230710	-54.55	1435	20240612	0.56	1862	-22.50	20240110	1435	0.56	20240612	3175	-54.55	20230710	1435	0.56	20240612	0.10	N	010580	500	556 억	481882	N	N	15	N	N
93	20240613	130237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1445	-5	5	-0.34	28184128	19498	31.70	1450	1458	1441	1885	1015	1450	1445.49	0.43	-113	1470	1459	1447	1436	1424	1461	1438	556	435	500	870	1	1	111251760	1608	240.83	2.42	12	0.02	6.00	598.00	3175	20230710	-54.49	1435	20240612	0.70	1862	-22.40	20240110	1435	0.70	20240612	3175	-54.49	20230710	1435	0.70	20240612	0.10	N	010580	500	556 억	481882	N	N	15	N	N
94	20240613	120236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1444	-6	5	-0.41	27244478	18848	30.65	1450	1458	1441	1885	1015	1450	1445.48	0.43	-113	1470	1459	1447	1436	1424	1461	1438	556	435	500	870	1	1	111251760	1606	240.67	2.41	12	0.02	6.00	598.00	3175	20230710	-54.52	1435	20240612	0.63	1862	-22.45	20240110	1435	0.63	20240612	3175	-54.52	20230710	1435	0.63	20240612	0.10	N	010580	500	556 억	481882	N	N	15	N	N
95	20240613	110235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1452	2	2	0.14	20269727	14022	22.80	1450	1458	1441	1885	1015	1450	1445.57	0.43	-235	1470	1459	1447	1436	1424	1461	1438	556	435	500	870	1	1	111251760	1615	242.00	2.43	12	0.01	6.00	598.00	3175	20230710	-54.27	1435	20240612	1.18	1862	-22.02	20240110	1435	1.18	20240612	3175	-54.27	20230710	1435	1.18	20240612	0.10	N	010580	500	556 억	481882	N	N	15	N	N
96	20240613	100235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1447	-3	5	-0.21	18723033	12953	21.06	1450	1458	1441	1885	1015	1450	1445.46	0.43	-125	1470	1459	1447	1436	1424	1461	1438	556	435	500	870	1	1	111251760	1610	241.17	2.42	12	0.01	6.00	598.00	3175	20230710	-54.43	1435	20240612	0.84	1862	-22.29	20240110	1435	0.84	20240612	3175	-54.43	20230710	1435	0.84	20240612	0.10	N	010580	500	556 억	481882	N	N	15	N	N
97	20240613	090239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1447	-3	5	-0.21	2373322	1638	2.66	1450	1450	1447	1885	1015	1450	1448.91	0.43	-122	1470	1459	1447	1436	1424	1461	1438	556	435	500	870	1	1	111251760	1610	241.17	2.42	12	0.00	6.00	598.00	3175	20230710	-54.43	1435	20240612	0.84	1862	-22.29	20240110	1435	0.84	20240612	3175	-54.43	20230710	1435	0.84	20240612	0.10	N	010580	500	556 억	481882	N	N	15	N	N
98	20240612	160232	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1450	0	3	0.00	88327938	61294	81.06	1450	1458	1435	1885	1015	1450	1441.05	0.43	2176	1533	1491	1468	1426	1403	1480	1415	556	435	500	870	1	1	111251760	1613	241.67	2.42	12	0.06	6.00	598.00	3175	20230710	-54.33	1435	20240612	1.05	1862	-22.13	20240110	1435	1.05	20240612	3175	-54.33	20230710	1435	1.05	20240612	0.10	N	010580	500	556 억	479706	N	N	15	N	N
99	20240612	150240	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1445	-5	5	-0.34	84268027	58490	77.36	1450	1458	1435	1885	1015	1450	1440.73	0.43	2272	1533	1491	1468	1426	1403	1480	1415	556	435	500	870	1	1	111251760	1608	240.83	2.42	12	0.05	6.00	598.00	3175	20230710	-54.49	1435	20240612	0.70	1862	-22.40	20240110	1435	0.70	20240612	3175	-54.49	20230710	1435	0.70	20240612	0.10	N	010580	500	556 억	479706	N	N	12	N	N
100	20240612	140234	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1449	-1	5	-0.07	80709440	56020	74.09	1450	1458	1435	1885	1015	1450	1440.73	0.43	2175	1533	1491	1468	1426	1403	1480	1415	556	435	500	870	1	1	111251760	1612	241.50	2.42	12	0.05	6.00	598.00	3175	20230710	-54.36	1435	20240612	0.98	1862	-22.18	20240110	1435	0.98	20240612	3175	-54.36	20230710	1435	0.98	20240612	0.10	N	010580	500	556 억	479706	N	N	12	N	N
101	20240612	130235	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1440	-10	5	-0.69	65247979	45264	59.86	1450	1458	1436	1885	1015	1450	1441.50	0.43	4000	1533	1491	1468	1426	1403	1480	1415	556	435	500	870	1	1	111251760	1602	240.00	2.41	12	0.04	6.00	598.00	3175	20230710	-54.65	1436	20240612	0.28	1862	-22.66	20240110	1436	0.28	20240612	3175	-54.65	20230710	1436	0.28	20240612	0.10	N	010580	500	556 억	479706	N	N	12	N	N
102	20240612	120234	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1437	-13	5	-0.90	62392155	43282	57.24	1450	1458	1436	1885	1015	1450	1441.53	0.43	4369	1533	1491	1468	1426	1403	1480	1415	556	435	500	870	1	1	111251760	1599	239.50	2.40	12	0.04	6.00	598.00	3175	20230710	-54.74	1436	20240612	0.07	1862	-22.82	20240110	1436	0.07	20240612	3175	-54.74	20230710	1436	0.07	20240612	0.10	N	010580	500	556 억	479706	N	N	12	N	N
103	20240612	110233	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1456	6	2	0.41	40888402	28338	37.48	1450	1458	1436	1885	1015	1450	1442.88	0.43	4735	1533	1491	1468	1426	1403	1480	1415	556	435	500	870	1	1	111251760	1620	242.67	2.43	12	0.03	6.00	598.00	3175	20230710	-54.14	1436	20240612	1.39	1862	-21.80	20240110	1436	1.39	20240612	3175	-54.14	20230710	1436	1.39	20240612	0.10	N	010580	500	556 억	479706	N	N	12	N	N
104	20240612	100234	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1448	-2	5	-0.14	22349865	15471	20.46	1450	1458	1441	1885	1015	1450	1444.63	0.43	3927	1533	1491	1468	1426	1403	1480	1415	556	435	500	870	1	1	111251760	1611	241.33	2.42	12	0.01	6.00	598.00	3175	20230710	-54.39	1441	20240612	0.49	1862	-22.23	20240110	1441	0.49	20240612	3175	-54.39	20230710	1441	0.49	20240612	0.10	N	010580	500	556 억	479706	N	N	12	N	N
105	20240612	090234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1450	0	3	0.00	751100	518	0.69	1450	1450	1450	1885	1015	1450	1450.00	0.43	0	1533	1491	1468	1426	1403	1480	1415	556	435	500	870	1	1	111251760	1613	241.67	2.42	12	0.00	6.00	598.00	3175	20230710	-54.33	1444	20240610	0.42	1862	-22.13	20240110	1444	0.42	20240610	3175	-54.33	20230710	1444	0.42	20240610	0.10	N	010580	500	556 억	479706	N	N	12	N	N
106	20240610	160232	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1456	10	2	0.69	40207696	27732	52.31	1446	1457	1444	1879	1013	1446	1449.87	0.43	824	1483	1464	1455	1436	1427	1460	1432	556	433	500	860	1	1	111251760	1620	242.67	2.43	12	0.02	6.00	598.00	3175	20230710	-54.14	1444	20240610	0.83	1862	-21.80	20240110	1444	0.83	20240610	3175	-54.14	20230710	1444	0.83	20240610	0.10	N	010580	500	556 억	476405	N	N	84	N	N
107	20240610	150233	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1457	11	2	0.76	38759629	26738	50.43	1446	1457	1444	1879	1013	1446	1449.61	0.43	1081	1483	1464	1455	1436	1427	1460	1432	556	433	500	860	1	1	111251760	1621	242.83	2.44	12	0.02	6.00	598.00	3175	20230710	-54.11	1444	20240610	0.90	1862	-21.75	20240110	1444	0.90	20240610	3175	-54.11	20230710	1444	0.90	20240610	0.10	N	010580	500	556 억	476405	N	N	19	N	N
108	20240610	140233	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1450	4	2	0.28	36095238	24907	46.98	1446	1455	1444	1879	1013	1446	1449.20	0.43	1272	1483	1464	1455	1436	1427	1460	1432	556	433	500	860	1	1	111251760	1613	241.67	2.42	12	0.02	6.00	598.00	3175	20230710	-54.33	1444	20240610	0.42	1862	-22.13	20240110	1444	0.42	20240610	3175	-54.33	20230710	1444	0.42	20240610	0.10	N	010580	500	556 억	476405	N	N	19	N	N
109	20240610	130233	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1450	4	2	0.28	26612547	18381	34.67	1446	1455	1444	1879	1013	1446	1447.83	0.43	688	1483	1464	1455	1436	1427	1460	1432	556	433	500	860	1	1	111251760	1613	241.67	2.42	12	0.02	6.00	598.00	3175	20230710	-54.33	1444	20240610	0.42	1862	-22.13	20240110	1444	0.42	20240610	3175	-54.33	20230710	1444	0.42	20240610	0.10	N	010580	500	556 억	476405	N	N	19	N	N
110	20240610	120233	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1450	4	2	0.28	26403731	18237	34.40	1446	1455	1444	1879	1013	1446	1447.81	0.43	797	1483	1464	1455	1436	1427	1460	1432	556	433	500	860	1	1	111251760	1613	241.67	2.42	12	0.02	6.00	598.00	3175	20230710	-54.33	1444	20240610	0.42	1862	-22.13	20240110	1444	0.42	20240610	3175	-54.33	20230710	1444	0.42	20240610	0.10	N	010580	500	556 억	476405	N	N	19	N	N
111	20240610	110234	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1445	-1	5	-0.07	23742358	16396	30.93	1446	1455	1444	1879	1013	1446	1448.06	0.43	1141	1483	1464	1455	1436	1427	1460	1432	556	433	500	860	1	1	111251760	1608	240.83	2.42	12	0.01	6.00	598.00	3175	20230710	-54.49	1444	20240610	0.07	1862	-22.40	20240110	1444	0.07	20240610	3175	-54.49	20230710	1444	0.07	20240610	0.10	N	010580	500	556 억	476405	N	N	19	N	N
112	20240610	100234	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1444	-2	5	-0.14	12562784	8682	16.38	1446	1455	1444	1879	1013	1446	1446.99	0.43	-60	1483	1464	1455	1436	1427	1460	1432	556	433	500	860	1	1	111251760	1606	240.67	2.41	12	0.01	6.00	598.00	3175	20230710	-54.52	1444	20240610	0.00	1862	-22.45	20240110	1444	0.00	20240610	3175	-54.52	20230710	1444	0.00	20240610	0.10	N	010580	500	556 억	476405	N	N	19	N	N
113	20240610	090238	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1446	0	3	0.00	597198	413	0.78	1446	1446	1446	1879	1013	1446	1446.00	0.43	-60	1483	1464	1455	1436	1427	1460	1432	556	433	500	860	1	1	111251760	1609	241.00	2.42	12	0.00	6.00	598.00	3175	20230710	-54.46	1446	20240610	0.00	1862	-22.34	20240110	1446	0.00	20240610	3175	-54.46	20230710	1446	0.00	20240610	0.10	N	010580	500	556 억	476405	N	N	19	N	N
114	20240607	160239	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1446	-18	5	-1.23	76979001	53016	100.32	1464	1474	1446	1903	1025	1464	1452.04	0.43	-1148	1488	1476	1465	1453	1442	1475	1452	556	439	500	870	1	1	111251760	1609	241.00	2.42	12	0.05	6.00	598.00	3175	20230710	-54.46	1446	20240607	0.00	1862	-22.34	20240110	1446	0.00	20240607	3175	-54.46	20230710	1446	0.00	20240607	0.10	N	010580	500	556 억	477553	N	N	19	N	N
115	20240607	150241	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1452	-12	5	-0.82	68492364	47156	89.23	1464	1474	1447	1903	1025	1464	1452.46	0.43	-469	1488	1476	1465	1453	1442	1475	1452	556	439	500	870	1	1	111251760	1615	242.00	2.43	12	0.04	6.00	598.00	3175	20230710	-54.27	1447	20240607	0.35	1862	-22.02	20240110	1447	0.35	20240607	3175	-54.27	20230710	1447	0.35	20240607	0.10	N	010580	500	556 억	477553	N	N	21	N	N
116	20240607	140239	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1453	-11	5	-0.75	57080190	39284	74.34	1464	1474	1447	1903	1025	1464	1453.01	0.43	-111	1488	1476	1465	1453	1442	1475	1452	556	439	500	870	1	1	111251760	1616	242.17	2.43	12	0.04	6.00	598.00	3175	20230710	-54.24	1447	20240607	0.41	1862	-21.97	20240110	1447	0.41	20240607	3175	-54.24	20230710	1447	0.41	20240607	0.10	N	010580	500	556 억	477553	N	N	21	N	N
117	20240607	130240	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1455	-9	5	-0.61	16722973	11445	21.66	1464	1474	1454	1903	1025	1464	1461.16	0.43	-90	1488	1476	1465	1453	1442	1475	1452	556	439	500	870	1	1	111251760	1619	242.50	2.43	12	0.01	6.00	598.00	3175	20230710	-54.17	1454	20240607	0.07	1862	-21.86	20240110	1454	0.07	20240607	3175	-54.17	20230710	1454	0.07	20240607	0.10	N	010580	500	556 억	477553	N	N	21	N	N
118	20240607	120239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1466	2	2	0.14	7574569	5171	9.79	1464	1474	1461	1903	1025	1464	1464.82	0.43	27	1488	1476	1465	1453	1442	1475	1452	556	439	500	870	1	1	111251760	1631	244.33	2.45	12	0.00	6.00	598.00	3175	20230710	-53.83	1454	20240605	0.83	1862	-21.27	20240110	1454	0.83	20240605	3175	-53.83	20230710	1454	0.83	20240605	0.10	N	010580	500	556 억	477553	N	N	21	N	N
119	20240607	110239	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1468	4	2	0.27	5176445	3536	6.69	1464	1474	1461	1903	1025	1464	1463.93	0.43	27	1488	1476	1465	1453	1442	1475	1452	556	439	500	870	1	1	111251760	1633	244.67	2.45	12	0.00	6.00	598.00	3175	20230710	-53.76	1454	20240605	0.96	1862	-21.16	20240110	1454	0.96	20240605	3175	-53.76	20230710	1454	0.96	20240605	0.10	N	010580	500	556 억	477553	N	N	21	N	N
120	20240607	100238	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1462	-2	5	-0.14	5053473	3452	6.53	1464	1474	1461	1903	1025	1464	1463.93	0.43	28	1488	1476	1465	1453	1442	1475	1452	556	439	500	870	1	1	111251760	1627	243.67	2.44	12	0.00	6.00	598.00	3175	20230710	-53.95	1454	20240605	0.55	1862	-21.48	20240110	1454	0.55	20240605	3175	-53.95	20230710	1454	0.55	20240605	0.10	N	010580	500	556 억	477553	N	N	21	N	N
121	20240607	090236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1464	0	3	0.00	16104	11	0.02	1464	1464	1464	1903	1025	1464	1464.00	0.43	-1	1488	1476	1465	1453	1442	1475	1452	556	439	500	870	1	1	111251760	1629	244.00	2.45	12	0.00	6.00	598.00	3175	20230710	-53.89	1454	20240605	0.69	1862	-21.37	20240110	1454	0.69	20240605	3175	-53.89	20230710	1454	0.69	20240605	0.10	N	010580	500	556 억	477553	N	N	21	N	N
122	20240605	160237	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1464	0	3	0.00	77017879	52791	122.72	1464	1477	1454	1903	1025	1464	1458.92	0.43	-3707	1484	1474	1469	1459	1454	1471	1456	556	439	500	870	1	1	111251760	1629	244.00	2.45	12	0.05	6.00	598.00	3175	20230710	-53.89	1454	20240605	0.69	1862	-21.37	20240110	1454	0.69	20240605	3175	-53.89	20230710	1454	0.69	20240605	0.10	N	010580	500	556 억	481260	N	N	21	N	N
123	20240605	150237	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1464	0	3	0.00	74148063	50821	118.14	1464	1477	1454	1903	1025	1464	1459.00	0.43	-2631	1484	1474	1469	1459	1454	1471	1456	556	439	500	870	1	1	111251760	1629	244.00	2.45	12	0.05	6.00	598.00	3175	20230710	-53.89	1454	20240605	0.69	1862	-21.37	20240110	1454	0.69	20240605	3175	-53.89	20230710	1454	0.69	20240605	0.10	N	010580	500	556 억	481260	N	N	0	N	N
124	20240605	140236	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1464	0	3	0.00	37226025	25494	59.26	1464	1477	1458	1903	1025	1464	1460.19	0.43	-786	1484	1474	1469	1459	1454	1471	1456	556	439	500	870	1	1	111251760	1629	244.00	2.45	12	0.02	6.00	598.00	3175	20230710	-53.89	1458	20240605	0.41	1862	-21.37	20240110	1458	0.41	20240605	3175	-53.89	20230710	1458	0.41	20240605	0.10	N	010580	500	556 억	481260	N	N	0	N	N
125	20240605	130238	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1468	4	2	0.27	37220166	25490	59.25	1464	1477	1458	1903	1025	1464	1460.19	0.43	-786	1484	1474	1469	1459	1454	1471	1456	556	439	500	870	1	1	111251760	1633	244.67	2.45	12	0.02	6.00	598.00	3175	20230710	-53.76	1458	20240605	0.69	1862	-21.16	20240110	1458	0.69	20240605	3175	-53.76	20230710	1458	0.69	20240605	0.10	N	010580	500	556 억	481260	N	N	0	N	N
126	20240605	120237	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1468	4	2	0.27	19545677	13376	31.09	1464	1477	1458	1903	1025	1464	1461.25	0.43	399	1484	1474	1469	1459	1454	1471	1456	556	439	500	870	1	1	111251760	1633	244.67	2.45	12	0.01	6.00	598.00	3175	20230710	-53.76	1458	20240605	0.69	1862	-21.16	20240110	1458	0.69	20240605	3175	-53.76	20230710	1458	0.69	20240605	0.10	N	010580	500	556 억	481260	N	N	0	N	N
127	20240605	110237	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1459	-5	5	-0.34	19497261	13343	31.02	1464	1477	1458	1903	1025	1464	1461.24	0.43	397	1484	1474	1469	1459	1454	1471	1456	556	439	500	870	1	1	111251760	1623	243.17	2.44	12	0.01	6.00	598.00	3175	20230710	-54.05	1458	20240605	0.07	1862	-21.64	20240110	1458	0.07	20240605	3175	-54.05	20230710	1458	0.07	20240605	0.10	N	010580	500	556 억	481260	N	N	0	N	N
128	20240605	100238	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1460	-4	5	-0.27	6663041	4555	10.59	1464	1477	1460	1903	1025	1464	1462.80	0.43	504	1484	1474	1469	1459	1454	1471	1456	556	439	500	870	1	1	111251760	1624	243.33	2.44	12	0.00	6.00	598.00	3175	20230710	-54.02	1460	20240605	0.00	1862	-21.59	20240110	1460	0.00	20240605	3175	-54.02	20230710	1460	0.00	20240605	0.10	N	010580	500	556 억	481260	N	N	0	N	N
129	20240605	090236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1464	0	3	0.00	86376	59	0.14	1464	1464	1464	1903	1025	1464	1464.00	0.43	-8	1484	1474	1469	1459	1454	1471	1456	556	439	500	870	1	1	111251760	1629	244.00	2.45	12	0.00	6.00	598.00	3175	20230710	-53.89	1460	20240531	0.27	1862	-21.37	20240110	1460	0.27	20240531	3175	-53.89	20230710	1460	0.27	20240531	0.10	N	010580	500	556 억	481260	N	N	0	N	N
130	20240604	160235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1464	-5	5	-0.34	63263129	42919	88.02	1469	1479	1464	1909	1029	1469	1474.01	0.44	-6426	1493	1480	1471	1458	1449	1487	1465	556	440	500	880	1	1	111251760	1629	244.00	2.45	12	0.04	6.00	598.00	3175	20230710	-53.89	1460	20240531	0.27	1862	-21.37	20240110	1460	0.27	20240531	3175	-53.89	20230710	1460	0.27	20240531	0.10	N	010580	500	556 억	485945	N	N	0	N	N
131	20240604	150236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1469	0	3	0.00	60596646	41099	84.29	1469	1479	1467	1909	1029	1469	1474.41	0.44	-5015	1493	1480	1471	1458	1449	1487	1465	556	440	500	880	1	1	111251760	1634	244.83	2.46	12	0.04	6.00	598.00	3175	20230710	-53.73	1460	20240531	0.62	1862	-21.11	20240110	1460	0.62	20240531	3175	-53.73	20230710	1460	0.62	20240531	0.10	N	010580	500	556 억	485945	N	N	0	N	N
132	20240604	140236	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1479	10	2	0.68	53470665	36257	74.36	1469	1479	1467	1909	1029	1469	1474.77	0.44	-3750	1493	1480	1471	1458	1449	1487	1465	556	440	500	880	1	1	111251760	1645	246.50	2.47	12	0.03	6.00	598.00	3175	20230710	-53.42	1460	20240531	1.30	1862	-20.57	20240110	1460	1.30	20240531	3175	-53.42	20230710	1460	1.30	20240531	0.10	N	010580	500	556 억	485945	N	N	0	N	N
133	20240604	130235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1477	8	2	0.54	43668089	29615	60.74	1469	1478	1467	1909	1029	1469	1474.53	0.44	-3750	1493	1480	1471	1458	1449	1487	1465	556	440	500	880	1	1	111251760	1643	246.17	2.47	12	0.03	6.00	598.00	3175	20230710	-53.48	1460	20240531	1.16	1862	-20.68	20240110	1460	1.16	20240531	3175	-53.48	20230710	1460	1.16	20240531	0.10	N	010580	500	556 억	485945	N	N	0	N	N
134	20240604	120234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1470	1	2	0.07	34901096	23681	48.57	1469	1478	1467	1909	1029	1469	1473.80	0.44	-3563	1493	1480	1471	1458	1449	1487	1465	556	440	500	880	1	1	111251760	1635	245.00	2.46	12	0.02	6.00	598.00	3175	20230710	-53.70	1460	20240531	0.68	1862	-21.05	20240110	1460	0.68	20240531	3175	-53.70	20230710	1460	0.68	20240531	0.10	N	010580	500	556 억	485945	N	N	0	N	N
135	20240604	110235	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1477	8	2	0.54	27153512	18426	37.79	1469	1478	1467	1909	1029	1469	1473.65	0.44	-3563	1493	1480	1471	1458	1449	1487	1465	556	440	500	880	1	1	111251760	1643	246.17	2.47	12	0.02	6.00	598.00	3175	20230710	-53.48	1460	20240531	1.16	1862	-20.68	20240110	1460	1.16	20240531	3175	-53.48	20230710	1460	1.16	20240531	0.10	N	010580	500	556 억	485945	N	N	0	N	N
136	20240604	100234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1476	7	2	0.48	16231598	11031	22.62	1469	1478	1467	1909	1029	1469	1471.45	0.44	-3214	1493	1480	1471	1458	1449	1487	1465	556	440	500	880	1	1	111251760	1642	246.00	2.47	12	0.01	6.00	598.00	3175	20230710	-53.51	1460	20240531	1.10	1862	-20.73	20240110	1460	1.10	20240531	3175	-53.51	20230710	1460	1.10	20240531	0.10	N	010580	500	556 억	485945	N	N	0	N	N
137	20240604	090237	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1469	0	3	0.00	4226313	2877	5.90	1469	1469	1469	1909	1029	1469	1469.00	0.44	-55	1493	1480	1471	1458	1449	1487	1465	556	440	500	880	1	1	111251760	1634	244.83	2.46	12	0.00	6.00	598.00	3175	20230710	-53.73	1460	20240531	0.62	1862	-21.11	20240110	1460	0.62	20240531	3175	-53.73	20230710	1460	0.62	20240531	0.10	N	010580	500	556 억	485945	N	N	0	N	N
138	20240603	160234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1469	0	3	0.00	70977891	48336	70.66	1462	1484	1462	1909	1029	1469	1468.43	0.44	-5851	1553	1510	1485	1442	1417	1498	1430	556	440	500	880	1	1	111251760	1634	244.83	2.46	12	0.04	6.00	598.00	3175	20230710	-53.73	1460	20240531	0.62	1862	-21.11	20240110	1460	0.62	20240531	3175	-53.73	20230710	1460	0.62	20240531	0.09	N	010580	500	556 억	491954	N	N	0	N	N
139	20240603	150233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1470	1	2	0.07	70219863	47820	69.91	1462	1484	1462	1909	1029	1469	1468.42	0.44	-6012	1553	1510	1485	1442	1417	1498	1430	556	440	500	880	1	1	111251760	1635	245.00	2.46	12	0.04	6.00	598.00	3175	20230710	-53.70	1460	20240531	0.68	1862	-21.05	20240110	1460	0.68	20240531	3175	-53.70	20230710	1460	0.68	20240531	0.09	N	010580	500	556 억	491954	N	N	0	N	N
140	20240603	140234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1466	-3	5	-0.20	64784859	44126	64.51	1462	1484	1462	1909	1029	1469	1468.18	0.44	-6012	1553	1510	1485	1442	1417	1498	1430	556	440	500	880	1	1	111251760	1631	244.33	2.45	12	0.04	6.00	598.00	3175	20230710	-53.83	1460	20240531	0.41	1862	-21.27	20240110	1460	0.41	20240531	3175	-53.83	20230710	1460	0.41	20240531	0.09	N	010580	500	556 억	491954	N	N	0	N	N
141	20240603	130234	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1468	-1	5	-0.07	60810616	41417	60.55	1462	1484	1462	1909	1029	1469	1468.25	0.44	-5110	1553	1510	1485	1442	1417	1498	1430	556	440	500	880	1	1	111251760	1633	244.67	2.45	12	0.04	6.00	598.00	3175	20230710	-53.76	1460	20240531	0.55	1862	-21.16	20240110	1460	0.55	20240531	3175	-53.76	20230710	1460	0.55	20240531	0.09	N	010580	500	556 억	491954	N	N	0	N	N
142	20240603	120233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1470	1	2	0.07	56770840	38669	56.53	1462	1484	1462	1909	1029	1469	1468.12	0.44	-5110	1553	1510	1485	1442	1417	1498	1430	556	440	500	880	1	1	111251760	1635	245.00	2.46	12	0.03	6.00	598.00	3175	20230710	-53.70	1460	20240531	0.68	1862	-21.05	20240110	1460	0.68	20240531	3175	-53.70	20230710	1460	0.68	20240531	0.09	N	010580	500	556 억	491954	N	N	0	N	N
143	20240603	110233	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1470	1	2	0.07	27137188	18463	26.99	1462	1484	1462	1909	1029	1469	1469.81	0.44	977	1553	1510	1485	1442	1417	1498	1430	556	440	500	880	1	1	111251760	1635	245.00	2.46	12	0.02	6.00	598.00	3175	20230710	-53.70	1460	20240531	0.68	1862	-21.05	20240110	1460	0.68	20240531	3175	-53.70	20230710	1460	0.68	20240531	0.09	N	010580	500	556 억	491954	N	N	0	N	N
144	20240603	100231	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1475	6	2	0.41	11292502	7665	11.21	1462	1484	1462	1909	1029	1469	1473.26	0.44	2168	1553	1510	1485	1442	1417	1498	1430	556	440	500	880	1	1	111251760	1641	245.83	2.47	12	0.01	6.00	598.00	3175	20230710	-53.54	1460	20240531	1.03	1862	-20.78	20240110	1460	1.03	20240531	3175	-53.54	20230710	1460	1.03	20240531	0.09	N	010580	500	556 억	491954	N	N	0	N	N
145	20240603	090232	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1463	-6	5	-0.41	3800663	2598	3.80	1462	1463	1462	1909	1029	1469	1462.92	0.44	2006	1553	1510	1485	1442	1417	1498	1430	556	440	500	880	1	1	111251760	1628	243.83	2.45	12	0.00	6.00	598.00	3175	20230710	-53.92	1460	20240531	0.21	1862	-21.43	20240110	1460	0.21	20240531	3175	-53.92	20230710	1460	0.21	20240531	0.09	N	010580	500	556 억	491954	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History