KissMeData/143210/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160908	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2205	5	2	0.23	32568565	14736	37.28	2260	2260	2170	2860	1540	2200	2210.14	0.20	-1776	2343	2271	2233	2161	2123	2252	2142	109	660	500	1580	5	1	21875747	482	-1.60	0.18	12	0.07	-1378.00	12150.00	3485	20231115	-36.73	2170	20240628	1.61	3430	-35.71	20240405	2170	1.61	20240628	3485	-36.73	20231115	2170	1.61	20240628	N	143210	500	109 억	43462	N	N	23	N	N
3	20240628	150920	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2235	35	2	1.59	32158260	14550	36.81	2260	2260	2170	2860	1540	2200	2210.19	0.20	-1812	2343	2271	2233	2161	2123	2252	2142	109	660	500	1580	5	1	21875747	489	-1.62	0.18	12	0.07	-1378.00	12150.00	3485	20231115	-35.87	2170	20240628	3.00	3430	-34.84	20240405	2170	3.00	20240628	3485	-35.87	20231115	2170	3.00	20240628	N	143210	500	109 억	43462	N	N	27	N	N
4	20240628	140920	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2225	25	2	1.14	15184190	6923	17.51	2260	2260	2170	2860	1540	2200	2193.30	0.20	-430	2343	2271	2233	2161	2123	2252	2142	109	660	500	1580	5	1	21875747	487	-1.61	0.18	12	0.03	-1378.00	12150.00	3485	20231115	-36.15	2170	20240628	2.53	3430	-35.13	20240405	2170	2.53	20240628	3485	-36.15	20231115	2170	2.53	20240628	N	143210	500	109 억	43462	N	N	27	N	N
5	20240628	130919	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2215	15	2	0.68	5137000	2311	5.85	2260	2260	2200	2860	1540	2200	2222.85	0.20	-319	2343	2271	2233	2161	2123	2252	2142	109	660	500	1580	5	1	21875747	485	-1.61	0.18	12	0.01	-1378.00	12150.00	3485	20231115	-36.44	2195	20240627	0.91	3430	-35.42	20240405	2195	0.91	20240627	3485	-36.44	20231115	2195	0.91	20240627	N	143210	500	109 억	43462	N	N	27	N	N
6	20240628	120917	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2210	10	2	0.45	4957210	2230	5.64	2260	2260	2200	2860	1540	2200	2222.96	0.20	-300	2343	2271	2233	2161	2123	2252	2142	109	660	500	1580	5	1	21875747	483	-1.60	0.18	12	0.01	-1378.00	12150.00	3485	20231115	-36.59	2195	20240627	0.68	3430	-35.57	20240405	2195	0.68	20240627	3485	-36.59	20231115	2195	0.68	20240627	N	143210	500	109 억	43462	N	N	27	N	N
7	20240628	110902	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2225	25	2	1.14	4077185	1832	4.63	2260	2260	2200	2860	1540	2200	2225.54	0.20	-280	2343	2271	2233	2161	2123	2252	2142	109	660	500	1580	5	1	21875747	487	-1.61	0.18	12	0.01	-1378.00	12150.00	3485	20231115	-36.15	2195	20240627	1.37	3430	-35.13	20240405	2195	1.37	20240627	3485	-36.15	20231115	2195	1.37	20240627	N	143210	500	109 억	43462	N	N	27	N	N
8	20240628	100859	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2235	35	2	1.59	2735495	1231	3.11	2260	2260	2200	2860	1540	2200	2222.17	0.20	-199	2343	2271	2233	2161	2123	2252	2142	109	660	500	1580	5	1	21875747	489	-1.62	0.18	12	0.01	-1378.00	12150.00	3485	20231115	-35.87	2195	20240627	1.82	3430	-34.84	20240405	2195	1.82	20240627	3485	-35.87	20231115	2195	1.82	20240627	N	143210	500	109 억	43462	N	N	27	N	N
9	20240628	090901	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2245	45	2	2.05	690240	308	0.78	2260	2260	2235	2860	1540	2200	2241.04	0.20	-28	2343	2271	2233	2161	2123	2252	2142	109	660	500	1580	5	1	21875747	491	-1.63	0.18	12	0.00	-1378.00	12150.00	3485	20231115	-35.58	2195	20240627	2.28	3430	-34.55	20240405	2195	2.28	20240627	3485	-35.58	20231115	2195	2.28	20240627	N	143210	500	109 억	43462	N	N	27	N	N
10	20240627	160854	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2200	-35	5	-1.57	87772820	39528	55.59	2295	2305	2195	2905	1565	2235	2220.52	0.19	1703	2388	2311	2273	2196	2158	2292	2177	109	670	500	1600	5	1	21875747	481	-1.60	0.18	12	0.18	-1378.00	12150.00	3485	20231115	-36.87	2195	20240627	0.23	3430	-35.86	20240405	2195	0.23	20240627	3485	-36.87	20231115	2195	0.23	20240627	N	143210	500	109 억	41557	N	N	27	N	N
11	20240627	150901	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2215	-20	5	-0.89	85672305	38576	54.26	2295	2305	2195	2905	1565	2235	2220.87	0.19	1843	2388	2311	2273	2196	2158	2292	2177	109	670	500	1600	5	1	21875747	485	-1.61	0.18	12	0.18	-1378.00	12150.00	3485	20231115	-36.44	2195	20240627	0.91	3430	-35.42	20240405	2195	0.91	20240627	3485	-36.44	20231115	2195	0.91	20240627	N	143210	500	109 억	41557	N	N	31	N	N
12	20240627	140858	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2220	-15	5	-0.67	67004220	30117	42.36	2295	2305	2195	2905	1565	2235	2224.80	0.19	5408	2388	2311	2273	2196	2158	2292	2177	109	670	500	1600	5	1	21875747	486	-1.61	0.18	12	0.14	-1378.00	12150.00	3485	20231115	-36.30	2195	20240627	1.14	3430	-35.28	20240405	2195	1.14	20240627	3485	-36.30	20231115	2195	1.14	20240627	N	143210	500	109 억	41557	N	N	31	N	N
13	20240627	130858	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2220	-15	5	-0.67	45657315	20432	28.74	2295	2305	2200	2905	1565	2235	2234.60	0.19	1766	2388	2311	2273	2196	2158	2292	2177	109	670	500	1600	5	1	21875747	486	-1.61	0.18	12	0.09	-1378.00	12150.00	3485	20231115	-36.30	2200	20240627	0.91	3430	-35.28	20240405	2200	0.91	20240627	3485	-36.30	20231115	2200	0.91	20240627	N	143210	500	109 억	41557	N	N	31	N	N
14	20240627	120900	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2215	-20	5	-0.89	36973010	16502	23.21	2295	2305	2215	2905	1565	2235	2240.52	0.19	1804	2388	2311	2273	2196	2158	2292	2177	109	670	500	1600	5	1	21875747	485	-1.61	0.18	12	0.08	-1378.00	12150.00	3485	20231115	-36.44	2215	20240627	0.00	3430	-35.42	20240405	2215	0.00	20240627	3485	-36.44	20231115	2215	0.00	20240627	N	143210	500	109 억	41557	N	N	31	N	N
15	20240627	110859	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2240	5	2	0.22	30639935	13666	19.22	2295	2305	2230	2905	1565	2235	2242.06	0.19	1909	2388	2311	2273	2196	2158	2292	2177	109	670	500	1600	5	1	21875747	490	-1.63	0.18	12	0.06	-1378.00	12150.00	3485	20231115	-35.72	2230	20240627	0.45	3430	-34.69	20240405	2230	0.45	20240627	3485	-35.72	20231115	2230	0.45	20240627	N	143210	500	109 억	41557	N	N	31	N	N
16	20240627	100900	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2230	-5	5	-0.22	23750260	10586	14.89	2295	2305	2230	2905	1565	2235	2243.55	0.19	235	2388	2311	2273	2196	2158	2292	2177	109	670	500	1600	5	1	21875747	488	-1.62	0.18	12	0.05	-1378.00	12150.00	3485	20231115	-36.01	2230	20240627	0.00	3430	-34.99	20240405	2230	0.00	20240627	3485	-36.01	20231115	2230	0.00	20240627	N	143210	500	109 억	41557	N	N	31	N	N
17	20240627	090858	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2300	65	2	2.91	964925	423	0.59	2295	2300	2255	2905	1565	2235	2281.15	0.19	-266	2388	2311	2273	2196	2158	2292	2177	109	670	500	1600	5	1	21875747	503	-1.67	0.19	12	0.00	-1378.00	12150.00	3485	20231115	-34.00	2235	20240626	2.91	3430	-32.94	20240405	2235	2.91	20240626	3485	-34.00	20231115	2235	2.91	20240626	N	143210	500	109 억	41557	N	N	31	N	N
18	20240626	160856	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2235	-80	5	-3.46	161356355	71101	215.89	2280	2350	2235	3005	1625	2315	2269.39	0.18	3002	2521	2417	2366	2262	2211	2392	2237	109	690	500	1660	5	1	21875747	489	-1.62	0.18	12	0.33	-1378.00	12150.00	3485	20231115	-35.87	2235	20240626	0.00	3430	-34.84	20240405	2235	0.00	20240626	3485	-35.87	20231115	2235	0.00	20240626	N	143210	500	109 억	40066	N	N	31	N	N
19	20240626	150858	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2255	-60	5	-2.59	151509600	66704	202.54	2280	2350	2245	3005	1625	2315	2271.37	0.18	6058	2521	2417	2366	2262	2211	2392	2237	109	690	500	1660	5	1	21875747	493	-1.64	0.19	12	0.30	-1378.00	12150.00	3485	20231115	-35.29	2245	20240626	0.45	3430	-34.26	20240405	2245	0.45	20240626	3485	-35.29	20231115	2245	0.45	20240626	N	143210	500	109 억	40066	N	N	35	N	N
20	20240626	140856	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2270	-45	5	-1.94	82444905	36219	109.97	2280	2350	2250	3005	1625	2315	2276.28	0.18	1155	2521	2417	2366	2262	2211	2392	2237	109	690	500	1660	5	1	21875747	497	-1.65	0.19	12	0.17	-1378.00	12150.00	3485	20231115	-34.86	2250	20240626	0.89	3430	-33.82	20240405	2250	0.89	20240626	3485	-34.86	20231115	2250	0.89	20240626	N	143210	500	109 억	40066	N	N	35	N	N
21	20240626	130858	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2280	-35	5	-1.51	78068715	34291	104.12	2280	2350	2250	3005	1625	2315	2276.64	0.18	1250	2521	2417	2366	2262	2211	2392	2237	109	690	500	1660	5	1	21875747	499	-1.65	0.19	12	0.16	-1378.00	12150.00	3485	20231115	-34.58	2250	20240626	1.33	3430	-33.53	20240405	2250	1.33	20240626	3485	-34.58	20231115	2250	1.33	20240626	N	143210	500	109 억	40066	N	N	35	N	N
22	20240626	120857	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2295	-20	5	-0.86	69076865	30348	92.15	2280	2350	2250	3005	1625	2315	2276.15	0.18	1275	2521	2417	2366	2262	2211	2392	2237	109	690	500	1660	5	1	21875747	502	-1.67	0.19	12	0.14	-1378.00	12150.00	3485	20231115	-34.15	2250	20240626	2.00	3430	-33.09	20240405	2250	2.00	20240626	3485	-34.15	20231115	2250	2.00	20240626	N	143210	500	109 억	40066	N	N	35	N	N
23	20240626	110858	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2280	-35	5	-1.51	64797190	28472	86.45	2280	2350	2250	3005	1625	2315	2275.81	0.18	1118	2521	2417	2366	2262	2211	2392	2237	109	690	500	1660	5	1	21875747	499	-1.65	0.19	12	0.13	-1378.00	12150.00	3485	20231115	-34.58	2250	20240626	1.33	3430	-33.53	20240405	2250	1.33	20240626	3485	-34.58	20231115	2250	1.33	20240626	N	143210	500	109 억	40066	N	N	35	N	N
24	20240626	100855	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2315	0	3	0.00	9122490	3934	11.95	2280	2350	2280	3005	1625	2315	2318.89	0.18	59	2521	2417	2366	2262	2211	2392	2237	109	690	500	1660	5	1	21875747	506	-1.68	0.19	12	0.02	-1378.00	12150.00	3485	20231115	-33.57	2280	20240626	1.54	3430	-32.51	20240405	2280	1.54	20240626	3485	-33.57	20231115	2280	1.54	20240626	N	143210	500	109 억	40066	N	N	35	N	N
25	20240626	090858	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2315	0	3	0.00	4621080	1992	6.05	2280	2350	2280	3005	1625	2315	2319.84	0.18	-57	2521	2417	2366	2262	2211	2392	2237	109	690	500	1660	5	1	21875747	506	-1.68	0.19	12	0.01	-1378.00	12150.00	3485	20231115	-33.57	2280	20240626	1.54	3430	-32.51	20240405	2280	1.54	20240626	3485	-33.57	20231115	2280	1.54	20240626	N	143210	500	109 억	40066	N	N	35	N	N
26	20240625	160855	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2315	-115	5	-4.73	77999560	32923	81.55	2435	2470	2315	3155	1705	2430	2369.21	0.18	763	2580	2505	2465	2390	2350	2485	2370	109	725	500	1740	5	1	21875747	506	-1.68	0.19	12	0.15	-1378.00	12150.00	3485	20231115	-33.57	2315	20240625	0.00	3430	-32.51	20240405	2315	0.00	20240625	3485	-33.57	20231115	2315	0.00	20240625	N	143210	500	109 억	39303	N	N	35	N	N
27	20240625	150853	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2350	-80	5	-3.29	70181460	29558	73.21	2435	2470	2340	3155	1705	2430	2374.36	0.18	739	2580	2505	2465	2390	2350	2485	2370	109	725	500	1740	5	1	21875747	514	-1.71	0.19	12	0.14	-1378.00	12150.00	3485	20231115	-32.57	2340	20240625	0.43	3430	-31.49	20240405	2340	0.43	20240625	3485	-32.57	20231115	2340	0.43	20240625	N	143210	500	109 억	39303	N	N	35	N	N
28	20240625	140855	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2350	-80	5	-3.29	59930390	25190	62.39	2435	2470	2345	3155	1705	2430	2379.13	0.18	3193	2580	2505	2465	2390	2350	2485	2370	109	725	500	1740	5	1	21875747	514	-1.71	0.19	12	0.12	-1378.00	12150.00	3485	20231115	-32.57	2345	20240625	0.21	3430	-31.49	20240405	2345	0.21	20240625	3485	-32.57	20231115	2345	0.21	20240625	N	143210	500	109 억	39303	N	N	35	N	N
29	20240625	130857	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2365	-65	5	-2.67	54286025	22785	56.44	2435	2470	2345	3155	1705	2430	2382.53	0.18	3193	2580	2505	2465	2390	2350	2485	2370	109	725	500	1740	5	1	21875747	517	-1.72	0.19	12	0.10	-1378.00	12150.00	3485	20231115	-32.14	2345	20240625	0.85	3430	-31.05	20240405	2345	0.85	20240625	3485	-32.14	20231115	2345	0.85	20240625	N	143210	500	109 억	39303	N	N	35	N	N
30	20240625	120859	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2365	-65	5	-2.67	36429755	15201	37.65	2435	2470	2360	3155	1705	2430	2396.54	0.18	1272	2580	2505	2465	2390	2350	2485	2370	109	725	500	1740	5	1	21875747	517	-1.72	0.19	12	0.07	-1378.00	12150.00	3485	20231115	-32.14	2360	20240625	0.21	3430	-31.05	20240405	2360	0.21	20240625	3485	-32.14	20231115	2360	0.21	20240625	N	143210	500	109 억	39303	N	N	35	N	N
31	20240625	110858	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2380	-50	5	-2.06	19052170	7892	19.55	2435	2470	2380	3155	1705	2430	2414.11	0.18	-122	2580	2505	2465	2390	2350	2485	2370	109	725	500	1740	5	1	21875747	521	-1.73	0.20	12	0.04	-1378.00	12150.00	3485	20231115	-31.71	2380	20240625	0.00	3430	-30.61	20240405	2380	0.00	20240625	3485	-31.71	20231115	2380	0.00	20240625	N	143210	500	109 억	39303	N	N	35	N	N
32	20240625	100855	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2415	-15	5	-0.62	10501700	4318	10.70	2435	2470	2415	3155	1705	2430	2432.08	0.18	-44	2580	2505	2465	2390	2350	2485	2370	109	725	500	1740	5	1	21875747	528	-1.75	0.20	12	0.02	-1378.00	12150.00	3485	20231115	-30.70	2415	20240625	0.00	3430	-29.59	20240405	2415	0.00	20240625	3485	-30.70	20231115	2415	0.00	20240625	N	143210	500	109 억	39303	N	N	35	N	N
33	20240625	090855	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2470	40	2	1.65	1336995	543	1.34	2435	2470	2435	3155	1705	2430	2462.24	0.18	-20	2580	2505	2465	2390	2350	2485	2370	109	725	500	1740	5	1	21875747	540	-1.79	0.20	12	0.00	-1378.00	12150.00	3485	20231115	-29.12	2425	20240624	1.86	3430	-27.99	20240405	2425	1.86	20240624	3485	-29.12	20231115	2425	1.86	20240624	N	143210	500	109 억	39303	N	N	35	N	N
34	20240624	160852	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2430	-100	5	-3.95	99513595	40372	649.38	2535	2540	2425	3285	1775	2530	2464.92	0.18	-575	2580	2555	2530	2505	2480	2542	2492	109	755	500	1820	5	1	21875747	532	-1.76	0.20	12	0.18	-1378.00	12150.00	3485	20231115	-30.27	2425	20240624	0.21	3430	-29.15	20240405	2425	0.21	20240624	3485	-30.27	20231115	2425	0.21	20240624	N	143210	500	109 억	39878	N	N	35	N	N
35	20240624	150853	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2430	-100	5	-3.95	90327240	36593	588.60	2535	2540	2425	3285	1775	2530	2468.43	0.18	1019	2580	2555	2530	2505	2480	2542	2492	109	755	500	1820	5	1	21875747	532	-1.76	0.20	12	0.17	-1378.00	12150.00	3485	20231115	-30.27	2425	20240624	0.21	3430	-29.15	20240405	2425	0.21	20240624	3485	-30.27	20231115	2425	0.21	20240624	N	143210	500	109 억	39878	N	N	19	N	N
36	20240624	140854	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2445	-85	5	-3.36	85786845	34727	558.58	2535	2540	2425	3285	1775	2530	2470.32	0.18	1021	2580	2555	2530	2505	2480	2542	2492	109	755	500	1820	5	1	21875747	535	-1.77	0.20	12	0.16	-1378.00	12150.00	3485	20231115	-29.84	2425	20240624	0.82	3430	-28.72	20240405	2425	0.82	20240624	3485	-29.84	20231115	2425	0.82	20240624	N	143210	500	109 억	39878	N	N	19	N	N
37	20240624	130851	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2450	-80	5	-3.16	69962085	28249	454.38	2535	2540	2445	3285	1775	2530	2476.62	0.18	821	2580	2555	2530	2505	2480	2542	2492	109	755	500	1820	5	1	21875747	536	-1.78	0.20	12	0.13	-1378.00	12150.00	3485	20231115	-29.70	2445	20240624	0.20	3430	-28.57	20240405	2445	0.20	20240624	3485	-29.70	20231115	2445	0.20	20240624	N	143210	500	109 억	39878	N	N	19	N	N
38	20240624	120853	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2470	-60	5	-2.37	52546515	21165	340.44	2535	2540	2460	3285	1775	2530	2482.71	0.18	-273	2580	2555	2530	2505	2480	2542	2492	109	755	500	1820	5	1	21875747	540	-1.79	0.20	12	0.10	-1378.00	12150.00	3485	20231115	-29.12	2460	20240624	0.41	3430	-27.99	20240405	2460	0.41	20240624	3485	-29.12	20231115	2460	0.41	20240624	N	143210	500	109 억	39878	N	N	19	N	N
39	20240624	110855	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2480	-50	5	-1.98	34400270	13815	222.21	2535	2540	2470	3285	1775	2530	2490.07	0.18	-385	2580	2555	2530	2505	2480	2542	2492	109	755	500	1820	5	1	21875747	543	-1.80	0.20	12	0.06	-1378.00	12150.00	3485	20231115	-28.84	2470	20240624	0.40	3430	-27.70	20240405	2470	0.40	20240624	3485	-28.84	20231115	2470	0.40	20240624	N	143210	500	109 억	39878	N	N	19	N	N
40	20240624	100853	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2500	-30	5	-1.19	29419000	11805	189.88	2535	2540	2470	3285	1775	2530	2492.08	0.18	-330	2580	2555	2530	2505	2480	2542	2492	109	755	500	1820	5	1	21875747	547	-1.81	0.21	12	0.05	-1378.00	12150.00	3485	20231115	-28.26	2470	20240624	1.21	3430	-27.11	20240405	2470	1.21	20240624	3485	-28.26	20231115	2470	1.21	20240624	N	143210	500	109 억	39878	N	N	19	N	N
41	20240624	090853	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2535	5	2	0.20	543985	215	3.46	2535	2540	2530	3285	1775	2530	2530.16	0.18	-212	2580	2555	2530	2505	2480	2542	2492	109	755	500	1820	5	1	21875747	555	-1.84	0.21	12	0.00	-1378.00	12150.00	3485	20231115	-27.26	2490	20240620	1.81	3430	-26.09	20240405	2490	1.81	20240620	3485	-27.26	20231115	2490	1.81	20240620	N	143210	500	109 억	39878	N	N	19	N	N
42	20240621	160824	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2530	0	3	0.00	15667870	6217	9.43	2555	2555	2505	3285	1775	2530	2520.17	0.18	-405	2610	2570	2530	2490	2450	2550	2470	109	755	500	1820	5	1	21875747	553	-1.84	0.21	12	0.03	-1378.00	12150.00	3485	20231115	-27.40	2490	20240620	1.61	3430	-26.24	20240405	2490	1.61	20240620	3485	-27.40	20231115	2490	1.61	20240620	N	143210	500	109 억	40297	N	N	19	N	N
43	20240621	150824	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	-10	5	-0.40	14536215	5768	8.75	2555	2555	2505	3285	1775	2530	2520.15	0.18	7	2610	2570	2530	2490	2450	2550	2470	109	755	500	1820	5	1	21875747	551	-1.83	0.21	12	0.03	-1378.00	12150.00	3485	20231115	-27.69	2490	20240620	1.20	3430	-26.53	20240405	2490	1.20	20240620	3485	-27.69	20231115	2490	1.20	20240620	N	143210	500	109 억	40297	N	N	47	N	N
44	20240621	140823	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	-10	5	-0.40	14397615	5713	8.66	2555	2555	2505	3285	1775	2530	2520.15	0.18	7	2610	2570	2530	2490	2450	2550	2470	109	755	500	1820	5	1	21875747	551	-1.83	0.21	12	0.03	-1378.00	12150.00	3485	20231115	-27.69	2490	20240620	1.20	3430	-26.53	20240405	2490	1.20	20240620	3485	-27.69	20231115	2490	1.20	20240620	N	143210	500	109 억	40297	N	N	47	N	N
45	20240621	130824	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2505	-25	5	-0.99	13813200	5481	8.31	2555	2555	2505	3285	1775	2530	2520.20	0.18	-9	2610	2570	2530	2490	2450	2550	2470	109	755	500	1820	5	1	21875747	548	-1.82	0.21	12	0.03	-1378.00	12150.00	3485	20231115	-28.12	2490	20240620	0.60	3430	-26.97	20240405	2490	0.60	20240620	3485	-28.12	20231115	2490	0.60	20240620	N	143210	500	109 억	40297	N	N	47	N	N
46	20240621	120827	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2515	-15	5	-0.59	7877620	3122	4.73	2555	2555	2515	3285	1775	2530	2523.26	0.18	330	2610	2570	2530	2490	2450	2550	2470	109	755	500	1820	5	1	21875747	550	-1.83	0.21	12	0.01	-1378.00	12150.00	3485	20231115	-27.83	2490	20240620	1.00	3430	-26.68	20240405	2490	1.00	20240620	3485	-27.83	20231115	2490	1.00	20240620	N	143210	500	109 억	40297	N	N	47	N	N
47	20240621	110824	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2535	5	2	0.20	6142215	2432	3.69	2555	2555	2515	3285	1775	2530	2525.58	0.18	329	2610	2570	2530	2490	2450	2550	2470	109	755	500	1820	5	1	21875747	555	-1.84	0.21	12	0.01	-1378.00	12150.00	3485	20231115	-27.26	2490	20240620	1.81	3430	-26.09	20240405	2490	1.81	20240620	3485	-27.26	20231115	2490	1.81	20240620	N	143210	500	109 억	40297	N	N	47	N	N
48	20240621	100822	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	-10	5	-0.40	5789045	2292	3.48	2555	2555	2515	3285	1775	2530	2525.76	0.18	319	2610	2570	2530	2490	2450	2550	2470	109	755	500	1820	5	1	21875747	551	-1.83	0.21	12	0.01	-1378.00	12150.00	3485	20231115	-27.69	2490	20240620	1.20	3430	-26.53	20240405	2490	1.20	20240620	3485	-27.69	20231115	2490	1.20	20240620	N	143210	500	109 억	40297	N	N	47	N	N
49	20240621	090828	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2550	20	2	0.79	35760	14	0.02	2555	2555	2550	3285	1775	2530	2554.29	0.18	-1	2610	2570	2530	2490	2450	2550	2470	109	755	500	1820	5	1	21875747	558	-1.85	0.21	12	0.00	-1378.00	12150.00	3485	20231115	-26.83	2490	20240620	2.41	3430	-25.66	20240405	2490	2.41	20240620	3485	-26.83	20231115	2490	2.41	20240620	N	143210	500	109 억	40297	N	N	47	N	N
50	20240620	160821	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2530	0	3	0.00	166706570	65945	246.48	2555	2570	2490	3285	1775	2530	2527.96	0.18	799	2610	2570	2535	2495	2460	2552	2477	109	755	500	1820	5	1	21875747	553	-1.84	0.21	12	0.30	-1378.00	12150.00	3485	20231115	-27.40	2490	20240620	1.61	3430	-26.24	20240405	2490	1.61	20240620	3485	-27.40	20231115	2490	1.61	20240620	N	143210	500	109 억	39484	N	N	47	N	N
51	20240620	150821	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2540	10	2	0.40	166087235	65700	245.56	2555	2570	2490	3285	1775	2530	2527.96	0.18	865	2610	2570	2535	2495	2460	2552	2477	109	755	500	1820	5	1	21875747	556	-1.84	0.21	12	0.30	-1378.00	12150.00	3485	20231115	-27.12	2490	20240620	2.01	3430	-25.95	20240405	2490	2.01	20240620	3485	-27.12	20231115	2490	2.01	20240620	N	143210	500	109 억	39484	N	N	38	N	N
52	20240620	140822	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2545	15	2	0.59	148456045	58758	219.62	2555	2570	2490	3285	1775	2530	2526.57	0.18	4496	2610	2570	2535	2495	2460	2552	2477	109	755	500	1820	5	1	21875747	557	-1.85	0.21	12	0.27	-1378.00	12150.00	3485	20231115	-26.97	2490	20240620	2.21	3430	-25.80	20240405	2490	2.21	20240620	3485	-26.97	20231115	2490	2.21	20240620	N	143210	500	109 억	39484	N	N	38	N	N
53	20240620	130822	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2530	0	3	0.00	102970480	40748	152.30	2555	2570	2490	3285	1775	2530	2527.01	0.18	3360	2610	2570	2535	2495	2460	2552	2477	109	755	500	1820	5	1	21875747	553	-1.84	0.21	12	0.19	-1378.00	12150.00	3485	20231115	-27.40	2490	20240620	1.61	3430	-26.24	20240405	2490	1.61	20240620	3485	-27.40	20231115	2490	1.61	20240620	N	143210	500	109 억	39484	N	N	38	N	N
54	20240620	120821	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2550	20	2	0.79	50474655	20029	74.86	2555	2555	2490	3285	1775	2530	2520.08	0.18	-300	2610	2570	2535	2495	2460	2552	2477	109	755	500	1820	5	1	21875747	558	-1.85	0.21	12	0.09	-1378.00	12150.00	3485	20231115	-26.83	2490	20240620	2.41	3430	-25.66	20240405	2490	2.41	20240620	3485	-26.83	20231115	2490	2.41	20240620	N	143210	500	109 억	39484	N	N	38	N	N
55	20240620	110824	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2500	-30	5	-1.19	20457260	8155	30.48	2555	2555	2490	3285	1775	2530	2508.55	0.18	-325	2610	2570	2535	2495	2460	2552	2477	109	755	500	1820	5	1	21875747	547	-1.81	0.21	12	0.04	-1378.00	12150.00	3485	20231115	-28.26	2490	20240620	0.40	3430	-27.11	20240405	2490	0.40	20240620	3485	-28.26	20231115	2490	0.40	20240620	N	143210	500	109 억	39484	N	N	38	N	N
56	20240620	100820	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2525	-5	5	-0.20	2775465	1099	4.11	2555	2555	2515	3285	1775	2530	2525.45	0.18	-136	2610	2570	2535	2495	2460	2552	2477	109	755	500	1820	5	1	21875747	552	-1.83	0.21	12	0.01	-1378.00	12150.00	3485	20231115	-27.55	2500	20240619	1.00	3430	-26.38	20240405	2500	1.00	20240619	3485	-27.55	20231115	2500	1.00	20240619	N	143210	500	109 억	39484	N	N	38	N	N
57	20240620	090827	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	-10	5	-0.40	548755	216	0.81	2555	2555	2520	3285	1775	2530	2540.53	0.18	-117	2610	2570	2535	2495	2460	2552	2477	109	755	500	1820	5	1	21875747	551	-1.83	0.21	12	0.00	-1378.00	12150.00	3485	20231115	-27.69	2500	20240619	0.80	3430	-26.53	20240405	2500	0.80	20240619	3485	-27.69	20231115	2500	0.80	20240619	N	143210	500	109 억	39484	N	N	38	N	N
58	20240619	160818	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2530	-20	5	-0.78	67291030	26716	122.92	2575	2575	2500	3315	1785	2550	2518.75	0.18	277	2636	2592	2571	2527	2506	2582	2517	109	765	500	1830	5	1	21875747	553	-1.84	0.21	12	0.12	-1378.00	12150.00	3485	20231115	-27.40	2500	20240619	1.20	3430	-26.24	20240405	2500	1.20	20240619	3485	-27.40	20231115	2500	1.20	20240619	N	143210	500	109 억	39163	N	N	38	N	N
59	20240619	150817	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2545	-5	5	-0.20	66042295	26221	120.65	2575	2575	2500	3315	1785	2550	2518.68	0.18	323	2636	2592	2571	2527	2506	2582	2517	109	765	500	1830	5	1	21875747	557	-1.85	0.21	12	0.12	-1378.00	12150.00	3485	20231115	-26.97	2500	20240619	1.80	3430	-25.80	20240405	2500	1.80	20240619	3485	-26.97	20231115	2500	1.80	20240619	N	143210	500	109 억	39163	N	N	25	N	N
60	20240619	140824	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2530	-20	5	-0.78	62812390	24943	114.76	2575	2575	2500	3315	1785	2550	2518.24	0.18	336	2636	2592	2571	2527	2506	2582	2517	109	765	500	1830	5	1	21875747	553	-1.84	0.21	12	0.11	-1378.00	12150.00	3485	20231115	-27.40	2500	20240619	1.20	3430	-26.24	20240405	2500	1.20	20240619	3485	-27.40	20231115	2500	1.20	20240619	N	143210	500	109 억	39163	N	N	25	N	N
61	20240619	130815	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2535	-15	5	-0.59	43677375	17320	79.69	2575	2575	2500	3315	1785	2550	2521.79	0.18	1360	2636	2592	2571	2527	2506	2582	2517	109	765	500	1830	5	1	21875747	555	-1.84	0.21	12	0.08	-1378.00	12150.00	3485	20231115	-27.26	2500	20240619	1.40	3430	-26.09	20240405	2500	1.40	20240619	3485	-27.26	20231115	2500	1.40	20240619	N	143210	500	109 억	39163	N	N	25	N	N
62	20240619	120816	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2540	-10	5	-0.39	42473250	16845	77.51	2575	2575	2500	3315	1785	2550	2521.42	0.18	1360	2636	2592	2571	2527	2506	2582	2517	109	765	500	1830	5	1	21875747	556	-1.84	0.21	12	0.08	-1378.00	12150.00	3485	20231115	-27.12	2500	20240619	1.60	3430	-25.95	20240405	2500	1.60	20240619	3485	-27.12	20231115	2500	1.60	20240619	N	143210	500	109 억	39163	N	N	25	N	N
63	20240619	110819	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2550	0	3	0.00	8380065	3289	15.13	2575	2575	2530	3315	1785	2550	2547.91	0.18	-367	2636	2592	2571	2527	2506	2582	2517	109	765	500	1830	5	1	21875747	558	-1.85	0.21	12	0.02	-1378.00	12150.00	3485	20231115	-26.83	2530	20240619	0.79	3430	-25.66	20240405	2530	0.79	20240619	3485	-26.83	20231115	2530	0.79	20240619	N	143210	500	109 억	39163	N	N	25	N	N
64	20240619	100819	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2575	25	2	0.98	3383645	1321	6.08	2575	2575	2545	3315	1785	2550	2561.43	0.18	-85	2636	2592	2571	2527	2506	2582	2517	109	765	500	1830	5	1	21875747	563	-1.87	0.21	12	0.01	-1378.00	12150.00	3485	20231115	-26.11	2540	20240401	1.38	3430	-24.93	20240405	2540	1.38	20240401	3485	-26.11	20231115	2540	1.38	20240401	N	143210	500	109 억	39163	N	N	25	N	N
65	20240619	090826	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2565	15	2	0.59	1861550	727	3.34	2575	2575	2545	3315	1785	2550	2560.59	0.18	-71	2636	2592	2571	2527	2506	2582	2517	109	765	500	1830	5	1	21875747	561	-1.86	0.21	12	0.00	-1378.00	12150.00	3485	20231115	-26.40	2540	20240401	0.98	3430	-25.22	20240405	2540	0.98	20240401	3485	-26.40	20231115	2540	0.98	20240401	N	143210	500	109 억	39163	N	N	25	N	N
66	20240618	160813	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2550	-50	5	-1.92	56220320	21734	132.20	2595	2615	2550	3380	1820	2600	2586.75	0.18	-416	2610	2605	2595	2590	2580	2607	2592	109	780	500	1870	5	1	21875747	558	-1.85	0.21	12	0.10	-1378.00	12150.00	3485	20231115	-26.83	2540	20240401	0.39	3430	-25.66	20240405	2540	0.39	20240401	3485	-26.83	20231115	2540	0.39	20240401	N	143210	500	109 억	39593	N	N	25	N	N
67	20240618	150812	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2570	-30	5	-1.15	53929520	20837	126.75	2595	2615	2565	3380	1820	2600	2588.16	0.18	83	2610	2605	2595	2590	2580	2607	2592	109	780	500	1870	5	1	21875747	562	-1.87	0.21	12	0.10	-1378.00	12150.00	3485	20231115	-26.26	2540	20240401	1.18	3430	-25.07	20240405	2540	1.18	20240401	3485	-26.26	20231115	2540	1.18	20240401	N	143210	500	109 억	39593	N	N	18	N	N
68	20240618	140814	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2595	-5	5	-0.19	47596580	18378	111.79	2595	2615	2565	3380	1820	2600	2589.87	0.18	-111	2610	2605	2595	2590	2580	2607	2592	109	780	500	1870	5	1	21875747	568	-1.88	0.21	12	0.08	-1378.00	12150.00	3485	20231115	-25.54	2540	20240401	2.17	3430	-24.34	20240405	2540	2.17	20240401	3485	-25.54	20231115	2540	2.17	20240401	N	143210	500	109 억	39593	N	N	18	N	N
69	20240618	130818	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2590	-10	5	-0.38	45674565	17636	107.27	2595	2615	2565	3380	1820	2600	2589.85	0.18	-171	2610	2605	2595	2590	2580	2607	2592	109	780	500	1870	5	1	21875747	567	-1.88	0.21	12	0.08	-1378.00	12150.00	3485	20231115	-25.68	2540	20240401	1.97	3430	-24.49	20240405	2540	1.97	20240401	3485	-25.68	20231115	2540	1.97	20240401	N	143210	500	109 억	39593	N	N	18	N	N
70	20240618	120816	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2590	-10	5	-0.38	42834835	16536	100.58	2595	2615	2565	3380	1820	2600	2590.40	0.18	-171	2610	2605	2595	2590	2580	2607	2592	109	780	500	1870	5	1	21875747	567	-1.88	0.21	12	0.08	-1378.00	12150.00	3485	20231115	-25.68	2540	20240401	1.97	3430	-24.49	20240405	2540	1.97	20240401	3485	-25.68	20231115	2540	1.97	20240401	N	143210	500	109 억	39593	N	N	18	N	N
71	20240618	110814	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2590	-10	5	-0.38	32021975	12351	75.13	2595	2615	2570	3380	1820	2600	2592.66	0.18	-171	2610	2605	2595	2590	2580	2607	2592	109	780	500	1870	5	1	21875747	567	-1.88	0.21	12	0.06	-1378.00	12150.00	3485	20231115	-25.68	2540	20240401	1.97	3430	-24.49	20240405	2540	1.97	20240401	3485	-25.68	20231115	2540	1.97	20240401	N	143210	500	109 억	39593	N	N	18	N	N
72	20240618	100814	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2610	10	2	0.38	5340650	2050	12.47	2595	2610	2580	3380	1820	2600	2605.20	0.18	-364	2610	2605	2595	2590	2580	2607	2592	109	780	500	1870	5	1	21875747	571	-1.89	0.21	12	0.01	-1378.00	12150.00	3485	20231115	-25.11	2540	20240401	2.76	3430	-23.91	20240405	2540	2.76	20240401	3485	-25.11	20231115	2540	2.76	20240401	N	143210	500	109 억	39593	N	N	18	N	N
73	20240618	090823	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2590	-10	5	-0.38	371080	143	0.87	2595	2595	2590	3380	1820	2600	2594.97	0.18	-21	2610	2605	2595	2590	2580	2607	2592	109	780	500	1870	5	1	21875747	567	-1.88	0.21	12	0.00	-1378.00	12150.00	3485	20231115	-25.68	2540	20240401	1.97	3430	-24.49	20240405	2540	1.97	20240401	3485	-25.68	20231115	2540	1.97	20240401	N	143210	500	109 억	39593	N	N	18	N	N
74	20240617	160808	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2600	10	2	0.39	42337780	16340	26.43	2600	2600	2585	3365	1815	2590	2591.05	0.18	43	2743	2666	2603	2526	2463	2635	2495	109	775	500	1860	5	1	21875747	569	-1.89	0.21	12	0.07	-1378.00	12150.00	3485	20231115	-25.39	2540	20240401	2.36	3430	-24.20	20240405	2540	2.36	20240401	3485	-25.39	20231115	2540	2.36	20240401	N	143210	500	109 억	39550	N	N	18	N	N
75	20240617	150814	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2595	5	2	0.19	37833740	14605	23.63	2600	2600	2585	3365	1815	2590	2590.46	0.18	43	2743	2666	2603	2526	2463	2635	2495	109	775	500	1860	5	1	21875747	568	-1.88	0.21	12	0.07	-1378.00	12150.00	3485	20231115	-25.54	2540	20240401	2.17	3430	-24.34	20240405	2540	2.17	20240401	3485	-25.54	20231115	2540	2.17	20240401	N	143210	500	109 억	39550	N	N	5	N	N
76	20240617	140806	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2590	0	3	0.00	36299530	14013	22.67	2600	2600	2585	3365	1815	2590	2590.42	0.18	142	2743	2666	2603	2526	2463	2635	2495	109	775	500	1860	5	1	21875747	567	-1.88	0.21	12	0.06	-1378.00	12150.00	3485	20231115	-25.68	2540	20240401	1.97	3430	-24.49	20240405	2540	1.97	20240401	3485	-25.68	20231115	2540	1.97	20240401	N	143210	500	109 억	39550	N	N	5	N	N
77	20240617	130805	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2595	5	2	0.19	35926035	13869	22.44	2600	2600	2585	3365	1815	2590	2590.38	0.18	142	2743	2666	2603	2526	2463	2635	2495	109	775	500	1860	5	1	21875747	568	-1.88	0.21	12	0.06	-1378.00	12150.00	3485	20231115	-25.54	2540	20240401	2.17	3430	-24.34	20240405	2540	2.17	20240401	3485	-25.54	20231115	2540	2.17	20240401	N	143210	500	109 억	39550	N	N	5	N	N
78	20240617	120807	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2590	0	3	0.00	34724350	13405	21.69	2600	2600	2585	3365	1815	2590	2590.40	0.18	142	2743	2666	2603	2526	2463	2635	2495	109	775	500	1860	5	1	21875747	567	-1.88	0.21	12	0.06	-1378.00	12150.00	3485	20231115	-25.68	2540	20240401	1.97	3430	-24.49	20240405	2540	1.97	20240401	3485	-25.68	20231115	2540	1.97	20240401	N	143210	500	109 억	39550	N	N	5	N	N
79	20240617	110800	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2585	-5	5	-0.19	27171910	10489	16.97	2600	2600	2585	3365	1815	2590	2590.51	0.18	142	2743	2666	2603	2526	2463	2635	2495	109	775	500	1860	5	1	21875747	565	-1.88	0.21	12	0.05	-1378.00	12150.00	3485	20231115	-25.82	2540	20240401	1.77	3430	-24.64	20240405	2540	1.77	20240401	3485	-25.82	20231115	2540	1.77	20240401	N	143210	500	109 억	39550	N	N	5	N	N
80	20240617	100800	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2590	0	3	0.00	25361755	9789	15.84	2600	2600	2585	3365	1815	2590	2590.84	0.18	142	2743	2666	2603	2526	2463	2635	2495	109	775	500	1860	5	1	21875747	567	-1.88	0.21	12	0.04	-1378.00	12150.00	3485	20231115	-25.68	2540	20240401	1.97	3430	-24.49	20240405	2540	1.97	20240401	3485	-25.68	20231115	2540	1.97	20240401	N	143210	500	109 억	39550	N	N	5	N	N
81	20240617	090806	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2585	-5	5	-0.19	2113535	816	1.32	2600	2600	2585	3365	1815	2590	2590.12	0.18	-6	2743	2666	2603	2526	2463	2635	2495	109	775	500	1860	5	1	21875747	565	-1.88	0.21	12	0.00	-1378.00	12150.00	3485	20231115	-25.82	2540	20240401	1.77	3430	-24.64	20240405	2540	1.77	20240401	3485	-25.82	20231115	2540	1.77	20240401	N	143210	500	109 억	39550	N	N	5	N	N
82	20240614	160655	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2590	0	3	0.00	159330430	61813	153.23	2680	2680	2540	3365	1815	2590	2577.62	0.17	1363	2710	2650	2620	2560	2530	2635	2545	109	775	500	1860	5	1	21875747	567	-1.88	0.21	12	0.28	-1378.00	12150.00	3485	20231115	-25.68	2540	20240614	1.97	3430	-24.49	20240405	2540	1.97	20240614	3485	-25.68	20231115	2540	1.97	20240614	N	143210	500	109 억	38106	N	N	5	N	N
83	20240614	150658	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2600	10	2	0.39	128708720	49807	123.47	2680	2680	2550	3365	1815	2590	2584.15	0.17	903	2710	2650	2620	2560	2530	2635	2545	109	775	500	1860	5	1	21875747	569	-1.89	0.21	12	0.23	-1378.00	12150.00	3485	20231115	-25.39	2540	20240401	2.36	3430	-24.20	20240405	2540	2.36	20240401	3485	-25.39	20231115	2540	2.36	20240401	N	143210	500	109 억	38106	N	N	40	N	N
84	20240614	140657	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2590	0	3	0.00	63166830	24270	60.16	2680	2680	2575	3365	1815	2590	2602.67	0.17	1074	2710	2650	2620	2560	2530	2635	2545	109	775	500	1860	5	1	21875747	567	-1.88	0.21	12	0.11	-1378.00	12150.00	3485	20231115	-25.68	2540	20240401	1.97	3430	-24.49	20240405	2540	1.97	20240401	3485	-25.68	20231115	2540	1.97	20240401	N	143210	500	109 억	38106	N	N	40	N	N
85	20240614	130655	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2590	0	3	0.00	61744920	23721	58.80	2680	2680	2575	3365	1815	2590	2602.96	0.17	1074	2710	2650	2620	2560	2530	2635	2545	109	775	500	1860	5	1	21875747	567	-1.88	0.21	12	0.11	-1378.00	12150.00	3485	20231115	-25.68	2540	20240401	1.97	3430	-24.49	20240405	2540	1.97	20240401	3485	-25.68	20231115	2540	1.97	20240401	N	143210	500	109 억	38106	N	N	40	N	N
86	20240614	120700	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2600	10	2	0.39	43829100	16804	41.66	2680	2680	2575	3365	1815	2590	2608.25	0.17	-54	2710	2650	2620	2560	2530	2635	2545	109	775	500	1860	5	1	21875747	569	-1.89	0.21	12	0.08	-1378.00	12150.00	3485	20231115	-25.39	2540	20240401	2.36	3430	-24.20	20240405	2540	2.36	20240401	3485	-25.39	20231115	2540	2.36	20240401	N	143210	500	109 억	38106	N	N	40	N	N
87	20240614	110752	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2600	10	2	0.39	43672965	16744	41.51	2680	2680	2575	3365	1815	2590	2608.28	0.17	-38	2710	2650	2620	2560	2530	2635	2545	109	775	500	1860	5	1	21875747	569	-1.89	0.21	12	0.08	-1378.00	12150.00	3485	20231115	-25.39	2540	20240401	2.36	3430	-24.20	20240405	2540	2.36	20240401	3485	-25.39	20231115	2540	2.36	20240401	N	143210	500	109 억	38106	N	N	40	N	N
88	20240614	100750	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2595	5	2	0.19	25789070	9855	24.43	2680	2680	2590	3365	1815	2590	2616.85	0.17	-190	2710	2650	2620	2560	2530	2635	2545	109	775	500	1860	5	1	21875747	568	-1.88	0.21	12	0.05	-1378.00	12150.00	3485	20231115	-25.54	2540	20240401	2.17	3430	-24.34	20240405	2540	2.17	20240401	3485	-25.54	20231115	2540	2.17	20240401	N	143210	500	109 억	38106	N	N	40	N	N
89	20240614	090755	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2615	25	2	0.97	5559060	2075	5.14	2680	2680	2615	3365	1815	2590	2679.07	0.17	-57	2710	2650	2620	2560	2530	2635	2545	109	775	500	1860	5	1	21875747	572	-1.90	0.22	12	0.01	-1378.00	12150.00	3485	20231115	-24.96	2540	20240401	2.95	3430	-23.76	20240405	2540	2.95	20240401	3485	-24.96	20231115	2540	2.95	20240401	N	143210	500	109 억	38106	N	N	40	N	N
90	20240613	160743	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2590	-70	5	-2.63	105349530	40261	321.86	2660	2680	2590	3455	1865	2660	2616.66	0.18	-844	2710	2685	2650	2625	2590	2667	2607	109	795	500	1910	5	1	21875747	567	-1.88	0.21	12	0.18	-1378.00	12150.00	3485	20231115	-25.68	2540	20240401	1.97	3430	-24.49	20240405	2540	1.97	20240401	3485	-25.68	20231115	2540	1.97	20240401	N	143210	500	109 억	38872	N	N	40	N	N
91	20240613	150756	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2635	-25	5	-0.94	73109580	27828	222.46	2660	2680	2595	3455	1865	2660	2627.19	0.18	-808	2710	2685	2650	2625	2590	2667	2607	109	795	500	1910	5	1	21875747	576	-1.91	0.22	12	0.13	-1378.00	12150.00	3485	20231115	-24.39	2540	20240401	3.74	3430	-23.18	20240405	2540	3.74	20240401	3485	-24.39	20231115	2540	3.74	20240401	N	143210	500	109 억	38872	N	N	4	N	N
92	20240613	140749	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2640	-20	5	-0.75	70142405	26704	213.48	2660	2680	2595	3455	1865	2660	2626.66	0.18	-786	2710	2685	2650	2625	2590	2667	2607	109	795	500	1910	5	1	21875747	578	-1.92	0.22	12	0.12	-1378.00	12150.00	3485	20231115	-24.25	2540	20240401	3.94	3430	-23.03	20240405	2540	3.94	20240401	3485	-24.25	20231115	2540	3.94	20240401	N	143210	500	109 억	38872	N	N	4	N	N
93	20240613	130748	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	-35	5	-1.32	23680790	9022	72.12	2660	2680	2600	3455	1865	2660	2624.78	0.18	766	2710	2685	2650	2625	2590	2667	2607	109	795	500	1910	5	1	21875747	574	-1.90	0.22	12	0.04	-1378.00	12150.00	3485	20231115	-24.68	2540	20240401	3.35	3430	-23.47	20240405	2540	3.35	20240401	3485	-24.68	20231115	2540	3.35	20240401	N	143210	500	109 억	38872	N	N	4	N	N
94	20240613	120750	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2630	-30	5	-1.13	23567720	8979	71.78	2660	2680	2600	3455	1865	2660	2624.76	0.18	766	2710	2685	2650	2625	2590	2667	2607	109	795	500	1910	5	1	21875747	575	-1.91	0.22	12	0.04	-1378.00	12150.00	3485	20231115	-24.53	2540	20240401	3.54	3430	-23.32	20240405	2540	3.54	20240401	3485	-24.53	20231115	2540	3.54	20240401	N	143210	500	109 억	38872	N	N	4	N	N
95	20240613	110744	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	-35	5	-1.32	22249610	8477	67.77	2660	2680	2600	3455	1865	2660	2624.70	0.18	766	2710	2685	2650	2625	2590	2667	2607	109	795	500	1910	5	1	21875747	574	-1.90	0.22	12	0.04	-1378.00	12150.00	3485	20231115	-24.68	2540	20240401	3.35	3430	-23.47	20240405	2540	3.35	20240401	3485	-24.68	20231115	2540	3.35	20240401	N	143210	500	109 억	38872	N	N	4	N	N
96	20240613	100742	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-5	5	-0.19	5554630	2105	16.83	2660	2680	2630	3455	1865	2660	2638.78	0.18	38	2710	2685	2650	2625	2590	2667	2607	109	795	500	1910	5	1	21875747	581	-1.93	0.22	12	0.01	-1378.00	12150.00	3485	20231115	-23.82	2540	20240401	4.53	3430	-22.59	20240405	2540	4.53	20240401	3485	-23.82	20231115	2540	4.53	20240401	N	143210	500	109 억	38872	N	N	4	N	N
97	20240613	090752	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	15	2	0.56	61295	23	0.18	2660	2675	2660	3455	1865	2660	2665.00	0.18	-8	2710	2685	2650	2625	2590	2667	2607	109	795	500	1910	5	1	21875747	585	-1.94	0.22	12	0.00	-1378.00	12150.00	3485	20231115	-23.24	2540	20240401	5.31	3430	-22.01	20240405	2540	5.31	20240401	3485	-23.24	20231115	2540	5.31	20240401	N	143210	500	109 억	38872	N	N	4	N	N
98	20240612	160737	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2660	-10	5	-0.37	33130190	12508	99.33	2675	2675	2615	3470	1870	2670	2648.71	0.18	-246	2696	2682	2661	2647	2626	2672	2637	109	800	500	1920	5	1	21875747	582	-1.93	0.22	12	0.06	-1378.00	12150.00	3485	20231115	-23.67	2540	20240401	4.72	3430	-22.45	20240405	2540	4.72	20240401	3485	-23.67	20231115	2540	4.72	20240401	N	143210	500	109 억	39103	N	N	4	N	N
99	20240612	150748	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2640	-30	5	-1.12	30111420	11364	90.25	2675	2675	2615	3470	1870	2670	2649.72	0.18	30	2696	2682	2661	2647	2626	2672	2637	109	800	500	1920	5	1	21875747	578	-1.92	0.22	12	0.05	-1378.00	12150.00	3485	20231115	-24.25	2540	20240401	3.94	3430	-23.03	20240405	2540	3.94	20240401	3485	-24.25	20231115	2540	3.94	20240401	N	143210	500	109 억	39103	N	N	10	N	N
100	20240612	140741	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-5	5	-0.19	29656780	11192	88.88	2675	2675	2615	3470	1870	2670	2649.82	0.18	-85	2696	2682	2661	2647	2626	2672	2637	109	800	500	1920	5	1	21875747	583	-1.93	0.22	12	0.05	-1378.00	12150.00	3485	20231115	-23.53	2540	20240401	4.92	3430	-22.30	20240405	2540	4.92	20240401	3485	-23.53	20231115	2540	4.92	20240401	N	143210	500	109 억	39103	N	N	10	N	N
101	20240612	130744	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	0	3	0.00	29627500	11181	88.79	2675	2675	2615	3470	1870	2670	2649.81	0.18	-85	2696	2682	2661	2647	2626	2672	2637	109	800	500	1920	5	1	21875747	584	-1.94	0.22	12	0.05	-1378.00	12150.00	3485	20231115	-23.39	2540	20240401	5.12	3430	-22.16	20240405	2540	5.12	20240401	3485	-23.39	20231115	2540	5.12	20240401	N	143210	500	109 억	39103	N	N	10	N	N
102	20240612	120739	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2640	-30	5	-1.12	13972680	5308	42.15	2675	2675	2615	3470	1870	2670	2632.38	0.18	-85	2696	2682	2661	2647	2626	2672	2637	109	800	500	1920	5	1	21875747	578	-1.92	0.22	12	0.02	-1378.00	12150.00	3485	20231115	-24.25	2540	20240401	3.94	3430	-23.03	20240405	2540	3.94	20240401	3485	-24.25	20231115	2540	3.94	20240401	N	143210	500	109 억	39103	N	N	10	N	N
103	20240612	110740	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2645	-25	5	-0.94	11269320	4284	34.02	2675	2675	2615	3470	1870	2670	2630.56	0.18	-85	2696	2682	2661	2647	2626	2672	2637	109	800	500	1920	5	1	21875747	579	-1.92	0.22	12	0.02	-1378.00	12150.00	3485	20231115	-24.10	2540	20240401	4.13	3430	-22.89	20240405	2540	4.13	20240401	3485	-24.10	20231115	2540	4.13	20240401	N	143210	500	109 억	39103	N	N	10	N	N
104	20240612	100742	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2635	-35	5	-1.31	3826460	1447	11.49	2675	2675	2630	3470	1870	2670	2644.41	0.18	-50	2696	2682	2661	2647	2626	2672	2637	109	800	500	1920	5	1	21875747	576	-1.91	0.22	12	0.01	-1378.00	12150.00	3485	20231115	-24.39	2540	20240401	3.74	3430	-23.18	20240405	2540	3.74	20240401	3485	-24.39	20231115	2540	3.74	20240401	N	143210	500	109 억	39103	N	N	10	N	N
105	20240612	090742	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	0	3	0.00	29420	11	0.09	2675	2675	2670	3470	1870	2670	2674.55	0.18	0	2696	2682	2661	2647	2626	2672	2637	109	800	500	1920	5	1	21875747	584	-1.94	0.22	12	0.00	-1378.00	12150.00	3485	20231115	-23.39	2540	20240401	5.12	3430	-22.16	20240405	2540	5.12	20240401	3485	-23.39	20231115	2540	5.12	20240401	N	143210	500	109 억	39103	N	N	10	N	N
106	20240610	160735	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2660	-30	5	-1.12	25472130	9583	30.21	2650	2690	2645	3495	1885	2690	2657.95	0.18	-412	2750	2720	2690	2660	2630	2735	2675	109	805	500	1930	5	1	21875747	582	-1.93	0.22	12	0.04	-1378.00	12150.00	3485	20231115	-23.67	2540	20240401	4.72	3430	-22.45	20240405	2540	4.72	20240401	3485	-23.67	20231115	2540	4.72	20240401	N	143210	500	109 억	39670	N	N	18	N	N
107	20240610	150742	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-35	5	-1.30	21845820	8217	25.90	2650	2690	2650	3495	1885	2690	2658.61	0.18	-351	2750	2720	2690	2660	2630	2735	2675	109	805	500	1930	5	1	21875747	581	-1.93	0.22	12	0.04	-1378.00	12150.00	3485	20231115	-23.82	2540	20240401	4.53	3430	-22.59	20240405	2540	4.53	20240401	3485	-23.82	20231115	2540	4.53	20240401	N	143210	500	109 억	39670	N	N	6	N	N
108	20240610	140737	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2660	-30	5	-1.12	18227960	6854	21.60	2650	2690	2650	3495	1885	2690	2659.46	0.18	-398	2750	2720	2690	2660	2630	2735	2675	109	805	500	1930	5	1	21875747	582	-1.93	0.22	12	0.03	-1378.00	12150.00	3485	20231115	-23.67	2540	20240401	4.72	3430	-22.45	20240405	2540	4.72	20240401	3485	-23.67	20231115	2540	4.72	20240401	N	143210	500	109 억	39670	N	N	6	N	N
109	20240610	130735	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-25	5	-0.93	15721215	5916	18.65	2650	2690	2650	3495	1885	2690	2657.41	0.18	-388	2750	2720	2690	2660	2630	2735	2675	109	805	500	1930	5	1	21875747	583	-1.93	0.22	12	0.03	-1378.00	12150.00	3485	20231115	-23.53	2540	20240401	4.92	3430	-22.30	20240405	2540	4.92	20240401	3485	-23.53	20231115	2540	4.92	20240401	N	143210	500	109 억	39670	N	N	6	N	N
110	20240610	120737	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	-40	5	-1.49	15441390	5811	18.32	2650	2690	2650	3495	1885	2690	2657.27	0.18	-388	2750	2720	2690	2660	2630	2735	2675	109	805	500	1930	5	1	21875747	580	-1.92	0.22	12	0.03	-1378.00	12150.00	3485	20231115	-23.96	2540	20240401	4.33	3430	-22.74	20240405	2540	4.33	20240401	3485	-23.96	20231115	2540	4.33	20240401	N	143210	500	109 억	39670	N	N	6	N	N
111	20240610	110739	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-35	5	-1.30	13355240	5024	15.84	2650	2690	2650	3495	1885	2690	2658.29	0.18	-388	2750	2720	2690	2660	2630	2735	2675	109	805	500	1930	5	1	21875747	581	-1.93	0.22	12	0.02	-1378.00	12150.00	3485	20231115	-23.82	2540	20240401	4.53	3430	-22.59	20240405	2540	4.53	20240401	3485	-23.82	20231115	2540	4.53	20240401	N	143210	500	109 억	39670	N	N	6	N	N
112	20240610	100736	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-35	5	-1.30	10530105	3962	12.49	2650	2690	2650	3495	1885	2690	2657.78	0.18	-388	2750	2720	2690	2660	2630	2735	2675	109	805	500	1930	5	1	21875747	581	-1.93	0.22	12	0.02	-1378.00	12150.00	3485	20231115	-23.82	2540	20240401	4.53	3430	-22.59	20240405	2540	4.53	20240401	3485	-23.82	20231115	2540	4.53	20240401	N	143210	500	109 억	39670	N	N	6	N	N
113	20240610	090742	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-35	5	-1.30	6193175	2335	7.36	2650	2690	2650	3495	1885	2690	2652.32	0.18	-380	2750	2720	2690	2660	2630	2735	2675	109	805	500	1930	5	1	21875747	581	-1.93	0.22	12	0.01	-1378.00	12150.00	3485	20231115	-23.82	2540	20240401	4.53	3430	-22.59	20240405	2540	4.53	20240401	3485	-23.82	20231115	2540	4.53	20240401	N	143210	500	109 억	39670	N	N	6	N	N
114	20240607	160802	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-5	5	-0.19	85020465	31721	129.89	2665	2720	2660	3500	1890	2695	2680.26	0.18	-404	2801	2747	2696	2642	2591	2747	2642	109	805	500	1940	5	1	21875747	588	-1.95	0.22	12	0.15	-1378.00	12150.00	3485	20231115	-22.81	2540	20240401	5.91	3430	-21.57	20240405	2540	5.91	20240401	3485	-22.81	20231115	2540	5.91	20240401	N	143210	500	109 억	40074	N	N	6	N	N
115	20240607	150808	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-10	5	-0.37	76942000	28715	117.58	2665	2720	2660	3500	1890	2695	2679.51	0.18	-276	2801	2747	2696	2642	2591	2747	2642	109	805	500	1940	5	1	21875747	587	-1.95	0.22	12	0.13	-1378.00	12150.00	3485	20231115	-22.96	2540	20240401	5.71	3430	-21.72	20240405	2540	5.71	20240401	3485	-22.96	20231115	2540	5.71	20240401	N	143210	500	109 억	40074	N	N	4	N	N
116	20240607	140802	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-10	5	-0.37	11635580	4354	17.83	2665	2720	2660	3500	1890	2695	2672.39	0.18	-314	2801	2747	2696	2642	2591	2747	2642	109	805	500	1940	5	1	21875747	587	-1.95	0.22	12	0.02	-1378.00	12150.00	3485	20231115	-22.96	2540	20240401	5.71	3430	-21.72	20240405	2540	5.71	20240401	3485	-22.96	20231115	2540	5.71	20240401	N	143210	500	109 억	40074	N	N	4	N	N
117	20240607	130757	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-10	5	-0.37	11600675	4341	17.78	2665	2720	2660	3500	1890	2695	2672.35	0.18	-314	2801	2747	2696	2642	2591	2747	2642	109	805	500	1940	5	1	21875747	587	-1.95	0.22	12	0.02	-1378.00	12150.00	3485	20231115	-22.96	2540	20240401	5.71	3430	-21.72	20240405	2540	5.71	20240401	3485	-22.96	20231115	2540	5.71	20240401	N	143210	500	109 억	40074	N	N	4	N	N
118	20240607	120802	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-15	5	-0.56	5695245	2128	8.71	2665	2720	2660	3500	1890	2695	2676.34	0.18	-314	2801	2747	2696	2642	2591	2747	2642	109	805	500	1940	5	1	21875747	586	-1.94	0.22	12	0.01	-1378.00	12150.00	3485	20231115	-23.10	2540	20240401	5.51	3430	-21.87	20240405	2540	5.51	20240401	3485	-23.10	20231115	2540	5.51	20240401	N	143210	500	109 억	40074	N	N	4	N	N
119	20240607	110750	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-10	5	-0.37	5312000	1985	8.13	2665	2720	2660	3500	1890	2695	2676.07	0.18	-175	2801	2747	2696	2642	2591	2747	2642	109	805	500	1940	5	1	21875747	587	-1.95	0.22	12	0.01	-1378.00	12150.00	3485	20231115	-22.96	2540	20240401	5.71	3430	-21.72	20240405	2540	5.71	20240401	3485	-22.96	20231115	2540	5.71	20240401	N	143210	500	109 억	40074	N	N	4	N	N
120	20240607	100803	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-10	5	-0.37	4041170	1511	6.19	2665	2720	2660	3500	1890	2695	2674.50	0.18	-175	2801	2747	2696	2642	2591	2747	2642	109	805	500	1940	5	1	21875747	587	-1.95	0.22	12	0.01	-1378.00	12150.00	3485	20231115	-22.96	2540	20240401	5.71	3430	-21.72	20240405	2540	5.71	20240401	3485	-22.96	20231115	2540	5.71	20240401	N	143210	500	109 억	40074	N	N	4	N	N
121	20240607	090801	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-5	5	-0.19	1484340	557	2.28	2665	2690	2660	3500	1890	2695	2664.88	0.18	-61	2801	2747	2696	2642	2591	2747	2642	109	805	500	1940	5	1	21875747	588	-1.95	0.22	12	0.00	-1378.00	12150.00	3485	20231115	-22.81	2540	20240401	5.91	3430	-21.57	20240405	2540	5.91	20240401	3485	-22.81	20231115	2540	5.91	20240401	N	143210	500	109 억	40074	N	N	4	N	N
122	20240605	160759	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	0	3	0.00	65297820	24419	68.10	2695	2750	2645	3500	1890	2695	2674.06	0.19	-2182	2785	2740	2700	2655	2615	2720	2635	109	805	500	1940	5	1	21875747	590	-1.96	0.22	12	0.11	-1378.00	12150.00	3485	20231115	-22.67	2540	20240401	6.10	3430	-21.43	20240405	2540	6.10	20240401	3485	-22.67	20231115	2540	6.10	20240401	N	143210	500	109 억	42239	N	N	4	N	N
123	20240605	150755	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-40	5	-1.48	63443275	23730	66.17	2695	2750	2645	3500	1890	2695	2673.55	0.19	-2136	2785	2740	2700	2655	2615	2720	2635	109	805	500	1940	5	1	21875747	581	-1.93	0.22	12	0.11	-1378.00	12150.00	3485	20231115	-23.82	2540	20240401	4.53	3430	-22.59	20240405	2540	4.53	20240401	3485	-23.82	20231115	2540	4.53	20240401	N	143210	500	109 억	42239	N	N	0	N	N
124	20240605	140758	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-30	5	-1.11	45330450	16906	47.14	2695	2750	2655	3500	1890	2695	2681.32	0.19	-1810	2785	2740	2700	2655	2615	2720	2635	109	805	500	1940	5	1	21875747	583	-1.93	0.22	12	0.08	-1378.00	12150.00	3485	20231115	-23.53	2540	20240401	4.92	3430	-22.30	20240405	2540	4.92	20240401	3485	-23.53	20231115	2540	4.92	20240401	N	143210	500	109 억	42239	N	N	0	N	N
125	20240605	130758	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	0	3	0.00	45244450	16874	47.06	2695	2750	2655	3500	1890	2695	2681.31	0.19	-1809	2785	2740	2700	2655	2615	2720	2635	109	805	500	1940	5	1	21875747	590	-1.96	0.22	12	0.08	-1378.00	12150.00	3485	20231115	-22.67	2540	20240401	6.10	3430	-21.43	20240405	2540	6.10	20240401	3485	-22.67	20231115	2540	6.10	20240401	N	143210	500	109 억	42239	N	N	0	N	N
126	20240605	120755	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2660	-35	5	-1.30	20515380	7678	21.41	2695	2705	2655	3500	1890	2695	2671.97	0.19	336	2785	2740	2700	2655	2615	2720	2635	109	805	500	1940	5	1	21875747	582	-1.93	0.22	12	0.04	-1378.00	12150.00	3485	20231115	-23.67	2540	20240401	4.72	3430	-22.45	20240405	2540	4.72	20240401	3485	-23.67	20231115	2540	4.72	20240401	N	143210	500	109 억	42239	N	N	0	N	N
127	20240605	110756	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-30	5	-1.11	20001050	7485	20.87	2695	2705	2655	3500	1890	2695	2672.15	0.19	336	2785	2740	2700	2655	2615	2720	2635	109	805	500	1940	5	1	21875747	583	-1.93	0.22	12	0.03	-1378.00	12150.00	3485	20231115	-23.53	2540	20240401	4.92	3430	-22.30	20240405	2540	4.92	20240401	3485	-23.53	20231115	2540	4.92	20240401	N	143210	500	109 억	42239	N	N	0	N	N
128	20240605	100756	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-30	5	-1.11	16322235	6103	17.02	2695	2705	2655	3500	1890	2695	2674.46	0.19	336	2785	2740	2700	2655	2615	2720	2635	109	805	500	1940	5	1	21875747	583	-1.93	0.22	12	0.03	-1378.00	12150.00	3485	20231115	-23.53	2540	20240401	4.92	3430	-22.30	20240405	2540	4.92	20240401	3485	-23.53	20231115	2540	4.92	20240401	N	143210	500	109 억	42239	N	N	0	N	N
129	20240605	090755	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2705	10	2	0.37	110505	41	0.11	2695	2705	2695	3500	1890	2695	2695.24	0.19	-19	2785	2740	2700	2655	2615	2720	2635	109	805	500	1940	5	1	21875747	592	-1.96	0.22	12	0.00	-1378.00	12150.00	3485	20231115	-22.38	2540	20240401	6.50	3430	-21.14	20240405	2540	6.50	20240401	3485	-22.38	20231115	2540	6.50	20240401	N	143210	500	109 억	42239	N	N	0	N	N
130	20240604	160749	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	-50	5	-1.82	96491925	35860	129.84	2745	2745	2660	3565	1925	2745	2690.80	0.20	-5911	2805	2775	2725	2695	2645	2790	2710	109	820	500	1970	5	1	21875747	590	-1.96	0.22	12	0.16	-1378.00	12150.00	3485	20231115	-22.67	2540	20240401	6.10	3430	-21.43	20240405	2540	6.10	20240401	3485	-22.67	20231115	2540	6.10	20240401	N	143210	500	109 억	42879	N	N	0	N	N
131	20240604	150750	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-65	5	-2.37	88719950	32964	119.36	2745	2745	2660	3565	1925	2745	2691.42	0.20	-5222	2805	2775	2725	2695	2645	2790	2710	109	820	500	1970	5	1	21875747	586	-1.94	0.22	12	0.15	-1378.00	12150.00	3485	20231115	-23.10	2540	20240401	5.51	3430	-21.87	20240405	2540	5.51	20240401	3485	-23.10	20231115	2540	5.51	20240401	N	143210	500	109 억	42879	N	N	0	N	N
132	20240604	140751	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	-75	5	-2.73	49201410	18338	66.40	2745	2745	2660	3565	1925	2745	2683.03	0.20	-1006	2805	2775	2725	2695	2645	2790	2710	109	820	500	1970	5	1	21875747	584	-1.94	0.22	12	0.08	-1378.00	12150.00	3485	20231115	-23.39	2540	20240401	5.12	3430	-22.16	20240405	2540	5.12	20240401	3485	-23.39	20231115	2540	5.12	20240401	N	143210	500	109 억	42879	N	N	0	N	N
133	20240604	130748	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-80	5	-2.91	39483765	14701	53.23	2745	2745	2660	3565	1925	2745	2685.79	0.20	-914	2805	2775	2725	2695	2645	2790	2710	109	820	500	1970	5	1	21875747	583	-1.93	0.22	12	0.07	-1378.00	12150.00	3485	20231115	-23.53	2540	20240401	4.92	3430	-22.30	20240405	2540	4.92	20240401	3485	-23.53	20231115	2540	4.92	20240401	N	143210	500	109 억	42879	N	N	0	N	N
134	20240604	120747	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-60	5	-2.19	28069140	10428	37.76	2745	2745	2660	3565	1925	2745	2691.71	0.20	-3007	2805	2775	2725	2695	2645	2790	2710	109	820	500	1970	5	1	21875747	587	-1.95	0.22	12	0.05	-1378.00	12150.00	3485	20231115	-22.96	2540	20240401	5.71	3430	-21.72	20240405	2540	5.71	20240401	3485	-22.96	20231115	2540	5.71	20240401	N	143210	500	109 억	42879	N	N	0	N	N
135	20240604	110744	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	-75	5	-2.73	18751530	6948	25.16	2745	2745	2660	3565	1925	2745	2698.84	0.20	-2116	2805	2775	2725	2695	2645	2790	2710	109	820	500	1970	5	1	21875747	584	-1.94	0.22	12	0.03	-1378.00	12150.00	3485	20231115	-23.39	2540	20240401	5.12	3430	-22.16	20240405	2540	5.12	20240401	3485	-23.39	20231115	2540	5.12	20240401	N	143210	500	109 억	42879	N	N	0	N	N
136	20240604	100746	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	-70	5	-2.55	13603560	5022	18.18	2745	2745	2660	3565	1925	2745	2708.79	0.20	-1440	2805	2775	2725	2695	2645	2790	2710	109	820	500	1970	5	1	21875747	585	-1.94	0.22	12	0.02	-1378.00	12150.00	3485	20231115	-23.24	2540	20240401	5.31	3430	-22.01	20240405	2540	5.31	20240401	3485	-23.24	20231115	2540	5.31	20240401	N	143210	500	109 억	42879	N	N	0	N	N
137	20240604	090747	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2720	-25	5	-0.91	5180490	1891	6.85	2745	2745	2720	3565	1925	2745	2739.55	0.20	-652	2805	2775	2725	2695	2645	2790	2710	109	820	500	1970	5	1	21875747	595	-1.97	0.22	12	0.01	-1378.00	12150.00	3485	20231115	-21.95	2540	20240401	7.09	3430	-20.70	20240405	2540	7.09	20240401	3485	-21.95	20231115	2540	7.09	20240401	N	143210	500	109 억	42879	N	N	0	N	N
138	20240603	160738	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2745	35	2	1.29	74602120	27587	177.65	2685	2755	2675	3520	1900	2710	2704.25	0.19	550	2780	2745	2715	2680	2650	2730	2665	109	810	500	1950	5	1	21875747	600	-1.99	0.23	12	0.13	-1378.00	12150.00	3485	20231115	-21.23	2540	20240401	8.07	3430	-19.97	20240405	2540	8.07	20240401	3485	-21.23	20231115	2540	8.07	20240401	N	143210	500	109 억	42336	N	N	0	N	N
139	20240603	150739	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2710	0	3	0.00	72684870	26882	173.11	2685	2755	2675	3520	1900	2710	2703.85	0.19	550	2780	2745	2715	2680	2650	2730	2665	109	810	500	1950	5	1	21875747	593	-1.97	0.22	12	0.12	-1378.00	12150.00	3485	20231115	-22.24	2540	20240401	6.69	3430	-20.99	20240405	2540	6.69	20240401	3485	-22.24	20231115	2540	6.69	20240401	N	143210	500	109 억	42336	N	N	0	N	N
140	20240603	140737	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2710	0	3	0.00	58841540	21739	139.99	2685	2755	2675	3520	1900	2710	2706.73	0.19	550	2780	2745	2715	2680	2650	2730	2665	109	810	500	1950	5	1	21875747	593	-1.97	0.22	12	0.10	-1378.00	12150.00	3485	20231115	-22.24	2540	20240401	6.69	3430	-20.99	20240405	2540	6.69	20240401	3485	-22.24	20231115	2540	6.69	20240401	N	143210	500	109 억	42336	N	N	0	N	N
141	20240603	130739	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	5	2	0.18	46670930	17248	111.07	2685	2755	2675	3520	1900	2710	2705.87	0.19	550	2780	2745	2715	2680	2650	2730	2665	109	810	500	1950	5	1	21875747	594	-1.97	0.22	12	0.08	-1378.00	12150.00	3485	20231115	-22.09	2540	20240401	6.89	3430	-20.85	20240405	2540	6.89	20240401	3485	-22.09	20231115	2540	6.89	20240401	N	143210	500	109 억	42336	N	N	0	N	N
142	20240603	120739	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2710	0	3	0.00	29788160	11020	70.96	2685	2755	2675	3520	1900	2710	2703.10	0.19	582	2780	2745	2715	2680	2650	2730	2665	109	810	500	1950	5	1	21875747	593	-1.97	0.22	12	0.05	-1378.00	12150.00	3485	20231115	-22.24	2540	20240401	6.69	3430	-20.99	20240405	2540	6.69	20240401	3485	-22.24	20231115	2540	6.69	20240401	N	143210	500	109 억	42336	N	N	0	N	N
143	20240603	110733	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2705	-5	5	-0.18	28602560	10581	68.14	2685	2755	2675	3520	1900	2710	2703.20	0.19	572	2780	2745	2715	2680	2650	2730	2665	109	810	500	1950	5	1	21875747	592	-1.96	0.22	12	0.05	-1378.00	12150.00	3485	20231115	-22.38	2540	20240401	6.50	3430	-21.14	20240405	2540	6.50	20240401	3485	-22.38	20231115	2540	6.50	20240401	N	143210	500	109 억	42336	N	N	0	N	N
144	20240603	100730	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2710	0	3	0.00	28326375	10479	67.48	2685	2755	2675	3520	1900	2710	2703.16	0.19	584	2780	2745	2715	2680	2650	2730	2665	109	810	500	1950	5	1	21875747	593	-1.97	0.22	12	0.05	-1378.00	12150.00	3485	20231115	-22.24	2540	20240401	6.69	3430	-20.99	20240405	2540	6.69	20240401	3485	-22.24	20231115	2540	6.69	20240401	N	143210	500	109 억	42336	N	N	0	N	N
145	20240603	090730	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	-35	5	-1.29	3305290	1233	7.94	2685	2705	2675	3520	1900	2710	2680.69	0.19	687	2780	2745	2715	2680	2650	2730	2665	109	810	500	1950	5	1	21875747	585	-1.94	0.22	12	0.01	-1378.00	12150.00	3485	20231115	-23.24	2540	20240401	5.31	3430	-22.01	20240405	2540	5.31	20240401	3485	-23.24	20231115	2540	5.31	20240401	N	143210	500	109 억	42336	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History