KissMeData/015230/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5590	10	2	0.18	220658470	39640	126.07	5520	5610	5520	7250	3910	5580	5566.56	6.96	-2026	5700	5640	5560	5500	5420	5600	5460	143	1670	500	4240	10	1	28572230	1597	4.71	0.58	12	0.14	1188.00	9647.00	8900	20230712	-37.19	4990	20240416	12.02	7100	-21.27	20240507	4990	12.02	20240416	8900	-37.19	20230712	4990	12.02	20240416	1.84	N	015230	500	142 억	1988928	N	N	31	N	N
3	20240628	150325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5530	-50	5	-0.90	206611590	37111	118.03	5520	5610	5520	7250	3910	5580	5567.39	6.96	-2463	5700	5640	5560	5500	5420	5600	5460	143	1670	500	4240	10	1	28572230	1580	4.65	0.57	12	0.13	1188.00	9647.00	8900	20230712	-37.87	4990	20240416	10.82	7100	-22.11	20240507	4990	10.82	20240416	8900	-37.87	20230712	4990	10.82	20240416	1.84	N	015230	500	142 억	1988928	N	N	38	N	N
4	20240628	140324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5580	0	3	0.00	148706960	26684	84.87	5520	5610	5520	7250	3910	5580	5572.89	6.96	-3364	5700	5640	5560	5500	5420	5600	5460	143	1670	500	4240	10	1	28572230	1594	4.70	0.58	12	0.09	1188.00	9647.00	8900	20230712	-37.30	4990	20240416	11.82	7100	-21.41	20240507	4990	11.82	20240416	8900	-37.30	20230712	4990	11.82	20240416	1.84	N	015230	500	142 억	1988928	N	N	38	N	N
5	20240628	130325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5550	-30	5	-0.54	110232170	19790	62.94	5520	5610	5520	7250	3910	5580	5570.09	6.96	-5359	5700	5640	5560	5500	5420	5600	5460	143	1670	500	4240	10	1	28572230	1586	4.67	0.58	12	0.07	1188.00	9647.00	8900	20230712	-37.64	4990	20240416	11.22	7100	-21.83	20240507	4990	11.22	20240416	8900	-37.64	20230712	4990	11.22	20240416	1.84	N	015230	500	142 억	1988928	N	N	38	N	N
6	20240628	120324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5570	-10	5	-0.18	82878370	14881	47.33	5520	5610	5520	7250	3910	5580	5569.41	6.96	-4567	5700	5640	5560	5500	5420	5600	5460	143	1670	500	4240	10	1	28572230	1591	4.69	0.58	12	0.05	1188.00	9647.00	8900	20230712	-37.42	4990	20240416	11.62	7100	-21.55	20240507	4990	11.62	20240416	8900	-37.42	20230712	4990	11.62	20240416	1.84	N	015230	500	142 억	1988928	N	N	38	N	N
7	20240628	110321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5570	-10	5	-0.18	61403920	11041	35.12	5520	5610	5520	7250	3910	5580	5561.45	6.96	-4208	5700	5640	5560	5500	5420	5600	5460	143	1670	500	4240	10	1	28572230	1591	4.69	0.58	12	0.04	1188.00	9647.00	8900	20230712	-37.42	4990	20240416	11.62	7100	-21.55	20240507	4990	11.62	20240416	8900	-37.42	20230712	4990	11.62	20240416	1.84	N	015230	500	142 억	1988928	N	N	38	N	N
8	20240628	100319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5580	0	3	0.00	25192160	4541	14.44	5520	5610	5520	7250	3910	5580	5547.71	6.96	-1604	5700	5640	5560	5500	5420	5600	5460	143	1670	500	4240	10	1	28572230	1594	4.70	0.58	12	0.02	1188.00	9647.00	8900	20230712	-37.30	4990	20240416	11.82	7100	-21.41	20240507	4990	11.82	20240416	8900	-37.30	20230712	4990	11.82	20240416	1.84	N	015230	500	142 억	1988928	N	N	38	N	N
9	20240628	090319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5580	0	3	0.00	3793650	685	2.18	5520	5610	5520	7250	3910	5580	5538.18	6.96	56	5700	5640	5560	5500	5420	5600	5460	143	1670	500	4240	10	1	28572230	1594	4.70	0.58	12	0.00	1188.00	9647.00	8900	20230712	-37.30	4990	20240416	11.82	7100	-21.41	20240507	4990	11.82	20240416	8900	-37.30	20230712	4990	11.82	20240416	1.84	N	015230	500	142 억	1988928	N	N	38	N	N
10	20240627	160314	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5580	0	3	0.00	173886000	31432	62.74	5620	5620	5480	7250	3910	5580	5532.13	6.97	-2888	5793	5686	5623	5516	5453	5655	5485	143	1670	500	4240	10	1	28572230	1594	4.70	0.58	12	0.11	1188.00	9647.00	8900	20230712	-37.30	4990	20240416	11.82	7100	-21.41	20240507	4990	11.82	20240416	8900	-37.30	20230712	4990	11.82	20240416	1.83	N	015230	500	142 억	1992531	N	N	38	N	N
11	20240627	150321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5500	-80	5	-1.43	156461660	28286	56.46	5620	5620	5480	7250	3910	5580	5531.42	6.97	-2574	5793	5686	5623	5516	5453	5655	5485	143	1670	500	4240	10	1	28572230	1571	4.63	0.57	12	0.10	1188.00	9647.00	8900	20230712	-38.20	4990	20240416	10.22	7100	-22.54	20240507	4990	10.22	20240416	8900	-38.20	20230712	4990	10.22	20240416	1.83	N	015230	500	142 억	1992531	N	N	44	N	N
12	20240627	140318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5510	-70	5	-1.25	127721910	23064	46.04	5620	5620	5490	7250	3910	5580	5537.72	6.97	-3495	5793	5686	5623	5516	5453	5655	5485	143	1670	500	4240	10	1	28572230	1574	4.64	0.57	12	0.08	1188.00	9647.00	8900	20230712	-38.09	4990	20240416	10.42	7100	-22.39	20240507	4990	10.42	20240416	8900	-38.09	20230712	4990	10.42	20240416	1.83	N	015230	500	142 억	1992531	N	N	44	N	N
13	20240627	130318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5540	-40	5	-0.72	68332780	12277	24.51	5620	5620	5520	7250	3910	5580	5565.92	6.97	-4950	5793	5686	5623	5516	5453	5655	5485	143	1670	500	4240	10	1	28572230	1583	4.66	0.57	12	0.04	1188.00	9647.00	8900	20230712	-37.75	4990	20240416	11.02	7100	-21.97	20240507	4990	11.02	20240416	8900	-37.75	20230712	4990	11.02	20240416	1.83	N	015230	500	142 억	1992531	N	N	44	N	N
14	20240627	120320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5560	-20	5	-0.36	63299150	11369	22.69	5620	5620	5520	7250	3910	5580	5567.70	6.97	-4316	5793	5686	5623	5516	5453	5655	5485	143	1670	500	4240	10	1	28572230	1589	4.68	0.58	12	0.04	1188.00	9647.00	8900	20230712	-37.53	4990	20240416	11.42	7100	-21.69	20240507	4990	11.42	20240416	8900	-37.53	20230712	4990	11.42	20240416	1.83	N	015230	500	142 억	1992531	N	N	44	N	N
15	20240627	110319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5560	-20	5	-0.36	49921690	8963	17.89	5620	5620	5520	7250	3910	5580	5569.75	6.97	-3527	5793	5686	5623	5516	5453	5655	5485	143	1670	500	4240	10	1	28572230	1589	4.68	0.58	12	0.03	1188.00	9647.00	8900	20230712	-37.53	4990	20240416	11.42	7100	-21.69	20240507	4990	11.42	20240416	8900	-37.53	20230712	4990	11.42	20240416	1.83	N	015230	500	142 억	1992531	N	N	44	N	N
16	20240627	100318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5580	0	3	0.00	26391170	4740	9.46	5620	5620	5520	7250	3910	5580	5567.76	6.97	-2481	5793	5686	5623	5516	5453	5655	5485	143	1670	500	4240	10	1	28572230	1594	4.70	0.58	12	0.02	1188.00	9647.00	8900	20230712	-37.30	4990	20240416	11.82	7100	-21.41	20240507	4990	11.82	20240416	8900	-37.30	20230712	4990	11.82	20240416	1.83	N	015230	500	142 억	1992531	N	N	44	N	N
17	20240627	090319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5580	0	3	0.00	3239710	580	1.16	5620	5620	5570	7250	3910	5580	5585.71	6.97	-102	5793	5686	5623	5516	5453	5655	5485	143	1670	500	4240	10	1	28572230	1594	4.70	0.58	12	0.00	1188.00	9647.00	8900	20230712	-37.30	4990	20240416	11.82	7100	-21.41	20240507	4990	11.82	20240416	8900	-37.30	20230712	4990	11.82	20240416	1.83	N	015230	500	142 억	1992531	N	N	44	N	N
18	20240626	160318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5580	-70	5	-1.24	278086300	49534	32.61	5710	5730	5560	7340	3960	5650	5614.06	7.03	-7899	5950	5800	5600	5450	5250	5700	5350	143	1690	500	4290	10	1	28572230	1594	4.70	0.58	12	0.17	1188.00	9647.00	8900	20230712	-37.30	4990	20240416	11.82	7100	-21.41	20240507	4990	11.82	20240416	8900	-37.30	20230712	4990	11.82	20240416	1.71	N	015230	500	142 억	2007333	N	N	44	N	N
19	20240626	150319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5570	-80	5	-1.42	260011530	46304	30.49	5710	5730	5560	7340	3960	5650	5615.31	7.03	-7501	5950	5800	5600	5450	5250	5700	5350	143	1690	500	4290	10	1	28572230	1591	4.69	0.58	12	0.16	1188.00	9647.00	8900	20230712	-37.42	4990	20240416	11.62	7100	-21.55	20240507	4990	11.62	20240416	8900	-37.42	20230712	4990	11.62	20240416	1.71	N	015230	500	142 억	2007333	N	N	192	N	N
20	20240626	140318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5600	-50	5	-0.88	196548980	34928	23.00	5710	5730	5590	7340	3960	5650	5627.26	7.03	-7833	5950	5800	5600	5450	5250	5700	5350	143	1690	500	4290	10	1	28572230	1600	4.71	0.58	12	0.12	1188.00	9647.00	8900	20230712	-37.08	4990	20240416	12.22	7100	-21.13	20240507	4990	12.22	20240416	8900	-37.08	20230712	4990	12.22	20240416	1.71	N	015230	500	142 억	2007333	N	N	192	N	N
21	20240626	130320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5630	-20	5	-0.35	135805080	24083	15.86	5710	5730	5590	7340	3960	5650	5639.04	7.03	-6522	5950	5800	5600	5450	5250	5700	5350	143	1690	500	4290	10	1	28572230	1609	4.74	0.58	12	0.08	1188.00	9647.00	8900	20230712	-36.74	4990	20240416	12.83	7100	-20.70	20240507	4990	12.83	20240416	8900	-36.74	20230712	4990	12.83	20240416	1.71	N	015230	500	142 억	2007333	N	N	192	N	N
22	20240626	120318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5650	0	3	0.00	114539080	20306	13.37	5710	5730	5590	7340	3960	5650	5640.65	7.03	-4758	5950	5800	5600	5450	5250	5700	5350	143	1690	500	4290	10	1	28572230	1614	4.76	0.59	12	0.07	1188.00	9647.00	8900	20230712	-36.52	4990	20240416	13.23	7100	-20.42	20240507	4990	13.23	20240416	8900	-36.52	20230712	4990	13.23	20240416	1.71	N	015230	500	142 억	2007333	N	N	192	N	N
23	20240626	110318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5640	-10	5	-0.18	79709300	14127	9.30	5710	5730	5590	7340	3960	5650	5642.34	7.03	-3852	5950	5800	5600	5450	5250	5700	5350	143	1690	500	4290	10	1	28572230	1611	4.75	0.58	12	0.05	1188.00	9647.00	8900	20230712	-36.63	4990	20240416	13.03	7100	-20.56	20240507	4990	13.03	20240416	8900	-36.63	20230712	4990	13.03	20240416	1.71	N	015230	500	142 억	2007333	N	N	192	N	N
24	20240626	100318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5590	-60	5	-1.06	62556330	11085	7.30	5710	5730	5590	7340	3960	5650	5643.33	7.03	-3160	5950	5800	5600	5450	5250	5700	5350	143	1690	500	4290	10	1	28572230	1597	4.71	0.58	12	0.04	1188.00	9647.00	8900	20230712	-37.19	4990	20240416	12.02	7100	-21.27	20240507	4990	12.02	20240416	8900	-37.19	20230712	4990	12.02	20240416	1.71	N	015230	500	142 억	2007333	N	N	192	N	N
25	20240626	090318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5620	-30	5	-0.53	19761850	3490	2.30	5710	5730	5610	7340	3960	5650	5662.42	7.03	-1972	5950	5800	5600	5450	5250	5700	5350	143	1690	500	4290	10	1	28572230	1606	4.73	0.58	12	0.01	1188.00	9647.00	8900	20230712	-36.85	4990	20240416	12.63	7100	-20.85	20240507	4990	12.63	20240416	8900	-36.85	20230712	4990	12.63	20240416	1.71	N	015230	500	142 억	2007333	N	N	192	N	N
26	20240625	160317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5650	-80	5	-1.40	846452300	151662	23.41	5730	5750	5400	7440	4020	5730	5581.17	6.91	28203	6570	6150	5600	5180	4630	5875	4905	143	1710	500	4350	10	1	28572230	1614	4.76	0.59	12	0.53	1188.00	9647.00	8900	20230712	-36.52	4990	20240416	13.23	7100	-20.42	20240507	4990	13.23	20240416	8900	-36.52	20230712	4990	13.23	20240416	1.71	N	015230	500	142 억	1974278	N	N	192	N	N
27	20240625	150318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5650	-80	5	-1.40	834751560	149590	23.09	5730	5750	5400	7440	4020	5730	5580.26	6.91	29423	6570	6150	5600	5180	4630	5875	4905	143	1710	500	4350	10	1	28572230	1614	4.76	0.59	12	0.52	1188.00	9647.00	8900	20230712	-36.52	4990	20240416	13.23	7100	-20.42	20240507	4990	13.23	20240416	8900	-36.52	20230712	4990	13.23	20240416	1.71	N	015230	500	142 억	1974278	N	N	115	N	N
28	20240625	140318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5570	-160	5	-2.79	715080850	128261	19.80	5730	5730	5400	7440	4020	5730	5575.20	6.91	31485	6570	6150	5600	5180	4630	5875	4905	143	1710	500	4350	10	1	28572230	1591	4.69	0.58	12	0.45	1188.00	9647.00	8900	20230712	-37.42	4990	20240416	11.62	7100	-21.55	20240507	4990	11.62	20240416	8900	-37.42	20230712	4990	11.62	20240416	1.71	N	015230	500	142 억	1974278	N	N	115	N	N
29	20240625	130318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5570	-160	5	-2.79	663411680	119021	18.37	5730	5730	5400	7440	4020	5730	5573.90	6.91	30400	6570	6150	5600	5180	4630	5875	4905	143	1710	500	4350	10	1	28572230	1591	4.69	0.58	12	0.42	1188.00	9647.00	8900	20230712	-37.42	4990	20240416	11.62	7100	-21.55	20240507	4990	11.62	20240416	8900	-37.42	20230712	4990	11.62	20240416	1.71	N	015230	500	142 억	1974278	N	N	115	N	N
30	20240625	120319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5550	-180	5	-3.14	626931950	112463	17.36	5730	5730	5400	7440	4020	5730	5574.56	6.91	27890	6570	6150	5600	5180	4630	5875	4905	143	1710	500	4350	10	1	28572230	1586	4.67	0.58	12	0.39	1188.00	9647.00	8900	20230712	-37.64	4990	20240416	11.22	7100	-21.83	20240507	4990	11.22	20240416	8900	-37.64	20230712	4990	11.22	20240416	1.71	N	015230	500	142 억	1974278	N	N	115	N	N
31	20240625	110321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5630	-100	5	-1.75	517591330	92798	14.33	5730	5730	5400	7440	4020	5730	5577.61	6.91	19957	6570	6150	5600	5180	4630	5875	4905	143	1710	500	4350	10	1	28572230	1609	4.74	0.58	12	0.32	1188.00	9647.00	8900	20230712	-36.74	4990	20240416	12.83	7100	-20.70	20240507	4990	12.83	20240416	8900	-36.74	20230712	4990	12.83	20240416	1.71	N	015230	500	142 억	1974278	N	N	115	N	N
32	20240625	100317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5650	-80	5	-1.40	441455070	79238	12.23	5730	5730	5400	7440	4020	5730	5571.25	6.91	13647	6570	6150	5600	5180	4630	5875	4905	143	1710	500	4350	10	1	28572230	1614	4.76	0.59	12	0.28	1188.00	9647.00	8900	20230712	-36.52	4990	20240416	13.23	7100	-20.42	20240507	4990	13.23	20240416	8900	-36.52	20230712	4990	13.23	20240416	1.71	N	015230	500	142 억	1974278	N	N	115	N	N
33	20240625	090317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5630	-100	5	-1.75	16207810	2858	0.44	5730	5730	5610	7440	4020	5730	5671.03	6.91	154	6570	6150	5600	5180	4630	5875	4905	143	1710	500	4350	10	1	28572230	1609	4.74	0.58	12	0.01	1188.00	9647.00	8900	20230712	-36.74	4990	20240416	12.83	7100	-20.70	20240507	4990	12.83	20240416	8900	-36.74	20230712	4990	12.83	20240416	1.71	N	015230	500	142 억	1974278	N	N	115	N	N
34	20240624	160317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5730	-290	5	-4.82	3587809460	647238	963.74	5970	6020	5050	7820	4220	6020	5543.26	6.46	119643	6206	6112	6006	5912	5806	6060	5860	143	1800	500	4570	10	1	28572230	1637	4.82	0.59	12	2.27	1188.00	9647.00	8900	20230712	-35.62	4990	20240416	14.83	7100	-19.30	20240507	4990	14.83	20240416	8900	-35.62	20230712	4990	14.83	20240416	1.83	N	015230	500	142 억	1844926	N	N	115	N	N
35	20240624	150317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5740	-280	5	-4.65	3515685860	634692	945.06	5970	6020	5050	7820	4220	6020	5539.20	6.46	120542	6206	6112	6006	5912	5806	6060	5860	143	1800	500	4570	10	1	28572230	1640	4.83	0.60	12	2.22	1188.00	9647.00	8900	20230712	-35.51	4990	20240416	15.03	7100	-19.15	20240507	4990	15.03	20240416	8900	-35.51	20230712	4990	15.03	20240416	1.83	N	015230	500	142 억	1844926	N	N	167	N	N
36	20240624	140318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5620	-400	5	-6.64	3300928930	596982	888.91	5970	6020	5050	7820	4220	6020	5529.36	6.46	134364	6206	6112	6006	5912	5806	6060	5860	143	1800	500	4570	10	1	28572230	1606	4.73	0.58	12	2.09	1188.00	9647.00	8900	20230712	-36.85	4990	20240416	12.63	7100	-20.85	20240507	4990	12.63	20240416	8900	-36.85	20230712	4990	12.63	20240416	1.83	N	015230	500	142 억	1844926	N	N	167	N	N
37	20240624	130316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5540	-480	5	-7.97	3162017030	572195	852.00	5970	6020	5050	7820	4220	6020	5526.12	6.46	141673	6206	6112	6006	5912	5806	6060	5860	143	1800	500	4570	10	1	28572230	1583	4.66	0.57	12	2.00	1188.00	9647.00	8900	20230712	-37.75	4990	20240416	11.02	7100	-21.97	20240507	4990	11.02	20240416	8900	-37.75	20230712	4990	11.02	20240416	1.83	N	015230	500	142 억	1844926	N	N	167	N	N
38	20240624	120318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5370	-650	5	-10.80	2541035020	459465	684.15	5970	6020	5050	7820	4220	6020	5530.42	6.46	126493	6206	6112	6006	5912	5806	6060	5860	143	1800	500	4570	10	1	28572230	1534	4.52	0.56	12	1.61	1188.00	9647.00	8900	20230712	-39.66	4990	20240416	7.62	7100	-24.37	20240507	4990	7.62	20240416	8900	-39.66	20230712	4990	7.62	20240416	1.83	N	015230	500	142 억	1844926	N	N	167	N	N
39	20240624	110318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5950	-70	5	-1.16	107106340	17920	26.68	5970	6020	5920	7820	4220	6020	5976.92	6.46	2940	6206	6112	6006	5912	5806	6060	5860	143	1800	500	4570	10	1	28572230	1700	5.01	0.62	12	0.06	1188.00	9647.00	8900	20230712	-33.15	4990	20240416	19.24	7100	-16.20	20240507	4990	19.24	20240416	8900	-33.15	20230712	4990	19.24	20240416	1.83	N	015230	500	142 억	1844926	N	N	167	N	N
40	20240624	100318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5970	-50	5	-0.83	73852870	12336	18.37	5970	6020	5920	7820	4220	6020	5986.78	6.46	3582	6206	6112	6006	5912	5806	6060	5860	143	1800	500	4570	10	1	28572230	1706	5.03	0.62	12	0.04	1188.00	9647.00	8900	20230712	-32.92	4990	20240416	19.64	7100	-15.92	20240507	4990	19.64	20240416	8900	-32.92	20230712	4990	19.64	20240416	1.83	N	015230	500	142 억	1844926	N	N	167	N	N
41	20240624	090318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6010	-10	5	-0.17	6035480	1014	1.51	5970	6020	5920	7820	4220	6020	5952.15	6.46	45	6206	6112	6006	5912	5806	6060	5860	143	1800	500	4570	10	1	28572230	1717	5.06	0.62	12	0.00	1188.00	9647.00	8900	20230712	-32.47	4990	20240416	20.44	7100	-15.35	20240507	4990	20.44	20240416	8900	-32.47	20230712	4990	20.44	20240416	1.83	N	015230	500	142 억	1844926	N	N	167	N	N
42	20240621	160309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6020	-60	5	-0.99	402681340	67159	79.80	6080	6100	5900	7900	4260	6080	5995.94	6.43	11043	6293	6186	5993	5886	5693	6240	5940	143	1820	500	4620	10	1	28572230	1720	5.07	0.62	12	0.24	1188.00	9647.00	8900	20230712	-32.36	4990	20240416	20.64	7100	-15.21	20240507	4990	20.64	20240416	8900	-32.36	20230712	4990	20.64	20240416	1.81	N	015230	500	142 억	1837439	N	N	167	N	N
43	20240621	150308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6080	0	3	0.00	395403630	65951	78.36	6080	6100	5900	7900	4260	6080	5995.42	6.43	11046	6293	6186	5993	5886	5693	6240	5940	143	1820	500	4620	10	1	28572230	1737	5.12	0.63	12	0.23	1188.00	9647.00	8900	20230712	-31.69	4990	20240416	21.84	7100	-14.37	20240507	4990	21.84	20240416	8900	-31.69	20230712	4990	21.84	20240416	1.81	N	015230	500	142 억	1837439	N	N	181	N	N
44	20240621	140309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6040	-40	5	-0.66	330120140	55163	65.54	6080	6100	5900	7900	4260	6080	5984.45	6.43	11507	6293	6186	5993	5886	5693	6240	5940	143	1820	500	4620	10	1	28572230	1726	5.08	0.63	12	0.19	1188.00	9647.00	8900	20230712	-32.13	4990	20240416	21.04	7100	-14.93	20240507	4990	21.04	20240416	8900	-32.13	20230712	4990	21.04	20240416	1.81	N	015230	500	142 억	1837439	N	N	181	N	N
45	20240621	130309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6050	-30	5	-0.49	310700430	51938	61.71	6080	6100	5900	7900	4260	6080	5982.14	6.43	11155	6293	6186	5993	5886	5693	6240	5940	143	1820	500	4620	10	1	28572230	1729	5.09	0.63	12	0.18	1188.00	9647.00	8900	20230712	-32.02	4990	20240416	21.24	7100	-14.79	20240507	4990	21.24	20240416	8900	-32.02	20230712	4990	21.24	20240416	1.81	N	015230	500	142 억	1837439	N	N	181	N	N
46	20240621	120310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6000	-80	5	-1.32	289562910	48428	57.54	6080	6100	5900	7900	4260	6080	5979.25	6.43	11498	6293	6186	5993	5886	5693	6240	5940	143	1820	500	4620	10	1	28572230	1714	5.05	0.62	12	0.17	1188.00	9647.00	8900	20230712	-32.58	4990	20240416	20.24	7100	-15.49	20240507	4990	20.24	20240416	8900	-32.58	20230712	4990	20.24	20240416	1.81	N	015230	500	142 억	1837439	N	N	181	N	N
47	20240621	110310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6020	-60	5	-0.99	202074770	33785	40.14	6080	6100	5900	7900	4260	6080	5981.20	6.43	5474	6293	6186	5993	5886	5693	6240	5940	143	1820	500	4620	10	1	28572230	1720	5.07	0.62	12	0.12	1188.00	9647.00	8900	20230712	-32.36	4990	20240416	20.64	7100	-15.21	20240507	4990	20.64	20240416	8900	-32.36	20230712	4990	20.64	20240416	1.81	N	015230	500	142 억	1837439	N	N	181	N	N
48	20240621	100308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5970	-110	5	-1.81	133395970	22419	26.64	6080	6080	5900	7900	4260	6080	5950.13	6.43	1689	6293	6186	5993	5886	5693	6240	5940	143	1820	500	4620	10	1	28572230	1706	5.03	0.62	12	0.08	1188.00	9647.00	8900	20230712	-32.92	4990	20240416	19.64	7100	-15.92	20240507	4990	19.64	20240416	8900	-32.92	20230712	4990	19.64	20240416	1.81	N	015230	500	142 억	1837439	N	N	181	N	N
49	20240621	090310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6010	-70	5	-1.15	2943940	485	0.58	6080	6080	6000	7900	4260	6080	6069.98	6.43	-153	6293	6186	5993	5886	5693	6240	5940	143	1820	500	4620	10	1	28572230	1717	5.06	0.62	12	0.00	1188.00	9647.00	8900	20230712	-32.47	4990	20240416	20.44	7100	-15.35	20240507	4990	20.44	20240416	8900	-32.47	20230712	4990	20.44	20240416	1.81	N	015230	500	142 억	1837439	N	N	181	N	N
50	20240620	160308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6080	20	2	0.33	502853490	84135	75.28	6060	6100	5800	7870	4250	6060	5976.73	6.41	16098	6486	6272	6086	5872	5686	6180	5780	143	1810	500	4600	10	1	28572230	1737	5.12	0.63	12	0.29	1188.00	9647.00	8900	20230712	-31.69	4990	20240416	21.84	7100	-14.37	20240507	4990	21.84	20240416	8900	-31.69	20230712	4990	21.84	20240416	1.77	N	015230	500	142 억	1831671	N	N	181	N	N
51	20240620	150309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6060	0	3	0.00	488755000	81811	73.20	6060	6100	5800	7870	4250	6060	5974.20	6.41	16648	6486	6272	6086	5872	5686	6180	5780	143	1810	500	4600	10	1	28572230	1731	5.10	0.63	12	0.29	1188.00	9647.00	8900	20230712	-31.91	4990	20240416	21.44	7100	-14.65	20240507	4990	21.44	20240416	8900	-31.91	20230712	4990	21.44	20240416	1.77	N	015230	500	142 억	1831671	N	N	126	N	N
52	20240620	140309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5960	-100	5	-1.65	363985500	61049	54.62	6060	6100	5800	7870	4250	6060	5962.19	6.41	13479	6486	6272	6086	5872	5686	6180	5780	143	1810	500	4600	10	1	28572230	1703	5.02	0.62	12	0.21	1188.00	9647.00	8900	20230712	-33.03	4990	20240416	19.44	7100	-16.06	20240507	4990	19.44	20240416	8900	-33.03	20230712	4990	19.44	20240416	1.77	N	015230	500	142 억	1831671	N	N	126	N	N
53	20240620	130309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6010	-50	5	-0.83	342151270	57369	51.33	6060	6100	5800	7870	4250	6060	5964.04	6.41	13126	6486	6272	6086	5872	5686	6180	5780	143	1810	500	4600	10	1	28572230	1717	5.06	0.62	12	0.20	1188.00	9647.00	8900	20230712	-32.47	4990	20240416	20.44	7100	-15.35	20240507	4990	20.44	20240416	8900	-32.47	20230712	4990	20.44	20240416	1.77	N	015230	500	142 억	1831671	N	N	126	N	N
54	20240620	120308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5910	-150	5	-2.48	283568650	47493	42.49	6060	6100	5800	7870	4250	6060	5970.75	6.41	9576	6486	6272	6086	5872	5686	6180	5780	143	1810	500	4600	10	1	28572230	1689	4.97	0.61	12	0.17	1188.00	9647.00	8900	20230712	-33.60	4990	20240416	18.44	7100	-16.76	20240507	4990	18.44	20240416	8900	-33.60	20230712	4990	18.44	20240416	1.77	N	015230	500	142 억	1831671	N	N	126	N	N
55	20240620	110309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6050	-10	5	-0.17	73843620	12205	10.92	6060	6100	6030	7870	4250	6060	6050.28	6.41	-507	6486	6272	6086	5872	5686	6180	5780	143	1810	500	4600	10	1	28572230	1729	5.09	0.63	12	0.04	1188.00	9647.00	8900	20230712	-32.02	4990	20240416	21.24	7100	-14.79	20240507	4990	21.24	20240416	8900	-32.02	20230712	4990	21.24	20240416	1.77	N	015230	500	142 억	1831671	N	N	126	N	N
56	20240620	100311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6080	20	2	0.33	30593980	5054	4.52	6060	6100	6030	7870	4250	6060	6053.42	6.41	-992	6486	6272	6086	5872	5686	6180	5780	143	1810	500	4600	10	1	28572230	1737	5.12	0.63	12	0.02	1188.00	9647.00	8900	20230712	-31.69	4990	20240416	21.84	7100	-14.37	20240507	4990	21.84	20240416	8900	-31.69	20230712	4990	21.84	20240416	1.77	N	015230	500	142 억	1831671	N	N	126	N	N
57	20240620	090310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6060	0	3	0.00	54540	9	0.01	6060	6060	6060	7870	4250	6060	6060.00	6.41	-9	6486	6272	6086	5872	5686	6180	5780	143	1810	500	4600	10	1	28572230	1731	5.10	0.63	12	0.00	1188.00	9647.00	8900	20230712	-31.91	4990	20240416	21.44	7100	-14.65	20240507	4990	21.44	20240416	8900	-31.91	20230712	4990	21.44	20240416	1.77	N	015230	500	142 억	1831671	N	N	126	N	N
58	20240619	160307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6060	-180	5	-2.88	679654640	111715	303.31	6300	6300	5900	8110	4370	6240	6083.87	6.28	17998	6466	6352	6296	6182	6126	6325	6155	143	1870	500	4740	10	1	28572230	1731	5.10	0.63	12	0.39	1188.00	9647.00	8900	20230712	-31.91	4990	20240416	21.44	7100	-14.65	20240507	4990	21.44	20240416	8900	-31.91	20230712	4990	21.44	20240416	1.77	N	015230	500	142 억	1793673	N	N	126	N	N
59	20240619	150306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6100	-140	5	-2.24	616545210	101302	275.04	6300	6300	5900	8110	4370	6240	6086.21	6.28	19580	6466	6352	6296	6182	6126	6325	6155	143	1870	500	4740	10	1	28572230	1743	5.13	0.63	12	0.35	1188.00	9647.00	8900	20230712	-31.46	4990	20240416	22.24	7100	-14.08	20240507	4990	22.24	20240416	8900	-31.46	20230712	4990	22.24	20240416	1.77	N	015230	500	142 억	1793673	N	N	19	N	N
60	20240619	140309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6120	-120	5	-1.92	596149250	97970	265.99	6300	6300	5900	8110	4370	6240	6085.02	6.28	20588	6466	6352	6296	6182	6126	6325	6155	143	1870	500	4740	10	1	28572230	1749	5.15	0.63	12	0.34	1188.00	9647.00	8900	20230712	-31.24	4990	20240416	22.65	7100	-13.80	20240507	4990	22.65	20240416	8900	-31.24	20230712	4990	22.65	20240416	1.77	N	015230	500	142 억	1793673	N	N	19	N	N
61	20240619	130307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6170	-70	5	-1.12	586276780	96363	261.63	6300	6300	5900	8110	4370	6240	6084.04	6.28	20338	6466	6352	6296	6182	6126	6325	6155	143	1870	500	4740	10	1	28572230	1763	5.19	0.64	12	0.34	1188.00	9647.00	8900	20230712	-30.67	4990	20240416	23.65	7100	-13.10	20240507	4990	23.65	20240416	8900	-30.67	20230712	4990	23.65	20240416	1.77	N	015230	500	142 억	1793673	N	N	19	N	N
62	20240619	120306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6100	-140	5	-2.24	435628550	71647	194.52	6300	6300	5900	8110	4370	6240	6080.21	6.28	18914	6466	6352	6296	6182	6126	6325	6155	143	1870	500	4740	10	1	28572230	1743	5.13	0.63	12	0.25	1188.00	9647.00	8900	20230712	-31.46	4990	20240416	22.24	7100	-14.08	20240507	4990	22.24	20240416	8900	-31.46	20230712	4990	22.24	20240416	1.77	N	015230	500	142 억	1793673	N	N	19	N	N
63	20240619	110308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6040	-200	5	-3.21	393159470	64676	175.60	6300	6300	5900	8110	4370	6240	6078.91	6.28	18871	6466	6352	6296	6182	6126	6325	6155	143	1870	500	4740	10	1	28572230	1726	5.08	0.63	12	0.23	1188.00	9647.00	8900	20230712	-32.13	4990	20240416	21.04	7100	-14.93	20240507	4990	21.04	20240416	8900	-32.13	20230712	4990	21.04	20240416	1.77	N	015230	500	142 억	1793673	N	N	19	N	N
64	20240619	100309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6200	-40	5	-0.64	47758910	7713	20.94	6300	6300	6160	8110	4370	6240	6192.00	6.28	1731	6466	6352	6296	6182	6126	6325	6155	143	1870	500	4740	10	1	28572230	1771	5.22	0.64	12	0.03	1188.00	9647.00	8900	20230712	-30.34	4990	20240416	24.25	7100	-12.68	20240507	4990	24.25	20240416	8900	-30.34	20230712	4990	24.25	20240416	1.77	N	015230	500	142 억	1793673	N	N	19	N	N
65	20240619	090313	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6290	50	2	0.80	729940	117	0.32	6300	6300	6230	8110	4370	6240	6238.80	6.28	-100	6466	6352	6296	6182	6126	6325	6155	143	1870	500	4740	10	1	28572230	1797	5.29	0.65	12	0.00	1188.00	9647.00	8900	20230712	-29.33	4990	20240416	26.05	7100	-11.41	20240507	4990	26.05	20240416	8900	-29.33	20230712	4990	26.05	20240416	1.77	N	015230	500	142 억	1793673	N	N	19	N	N
66	20240618	160306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6240	-120	5	-1.89	232654660	36816	85.95	6360	6410	6240	8260	4460	6360	6320.05	6.32	-14296	6613	6486	6363	6236	6113	6550	6300	143	1900	500	4830	10	1	28572230	1783	5.25	0.65	12	0.13	1188.00	9647.00	8900	20230712	-29.89	4990	20240416	25.05	7100	-12.11	20240507	4990	25.05	20240416	8900	-29.89	20230712	4990	25.05	20240416	1.78	N	015230	500	142 억	1806733	N	N	19	N	N
67	20240618	150304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6300	-60	5	-0.94	174436870	27510	64.22	6360	6410	6280	8260	4460	6360	6340.85	6.32	-13782	6613	6486	6363	6236	6113	6550	6300	143	1900	500	4830	10	1	28572230	1800	5.30	0.65	12	0.10	1188.00	9647.00	8900	20230712	-29.21	4990	20240416	26.25	7100	-11.27	20240507	4990	26.25	20240416	8900	-29.21	20230712	4990	26.25	20240416	1.78	N	015230	500	142 억	1806733	N	N	20	N	N
68	20240618	140305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6360	0	3	0.00	146234750	23032	53.77	6360	6410	6300	8260	4460	6360	6349.20	6.32	-13342	6613	6486	6363	6236	6113	6550	6300	143	1900	500	4830	10	1	28572230	1817	5.35	0.66	12	0.08	1188.00	9647.00	8900	20230712	-28.54	4990	20240416	27.45	7100	-10.42	20240507	4990	27.45	20240416	8900	-28.54	20230712	4990	27.45	20240416	1.78	N	015230	500	142 억	1806733	N	N	20	N	N
69	20240618	130308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6320	-40	5	-0.63	90864500	14298	33.38	6360	6410	6310	8260	4460	6360	6355.05	6.32	-7013	6613	6486	6363	6236	6113	6550	6300	143	1900	500	4830	10	1	28572230	1806	5.32	0.66	12	0.05	1188.00	9647.00	8900	20230712	-28.99	4990	20240416	26.65	7100	-10.99	20240507	4990	26.65	20240416	8900	-28.99	20230712	4990	26.65	20240416	1.78	N	015230	500	142 억	1806733	N	N	20	N	N
70	20240618	120307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6360	0	3	0.00	75269720	11833	27.63	6360	6410	6320	8260	4460	6360	6361.00	6.32	-6298	6613	6486	6363	6236	6113	6550	6300	143	1900	500	4830	10	1	28572230	1817	5.35	0.66	12	0.04	1188.00	9647.00	8900	20230712	-28.54	4990	20240416	27.45	7100	-10.42	20240507	4990	27.45	20240416	8900	-28.54	20230712	4990	27.45	20240416	1.78	N	015230	500	142 억	1806733	N	N	20	N	N
71	20240618	110305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6370	10	2	0.16	58845440	9241	21.57	6360	6410	6330	8260	4460	6360	6367.86	6.32	-5174	6613	6486	6363	6236	6113	6550	6300	143	1900	500	4830	10	1	28572230	1820	5.36	0.66	12	0.03	1188.00	9647.00	8900	20230712	-28.43	4990	20240416	27.66	7100	-10.28	20240507	4990	27.66	20240416	8900	-28.43	20230712	4990	27.66	20240416	1.78	N	015230	500	142 억	1806733	N	N	20	N	N
72	20240618	100306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6350	-10	5	-0.16	45227440	7098	16.57	6360	6410	6330	8260	4460	6360	6371.86	6.32	-4417	6613	6486	6363	6236	6113	6550	6300	143	1900	500	4830	10	1	28572230	1814	5.35	0.66	12	0.02	1188.00	9647.00	8900	20230712	-28.65	4990	20240416	27.25	7100	-10.56	20240507	4990	27.25	20240416	8900	-28.65	20230712	4990	27.25	20240416	1.78	N	015230	500	142 억	1806733	N	N	20	N	N
73	20240618	090308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6400	40	2	0.63	2137680	337	0.79	6360	6400	6340	8260	4460	6360	6343.26	6.32	17	6613	6486	6363	6236	6113	6550	6300	143	1900	500	4830	10	1	28572230	1829	5.39	0.66	12	0.00	1188.00	9647.00	8900	20230712	-28.09	4990	20240416	28.26	7100	-9.86	20240507	4990	28.26	20240416	8900	-28.09	20230712	4990	28.26	20240416	1.78	N	015230	500	142 억	1806733	N	N	20	N	N
74	20240617	160305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6360	60	2	0.95	271906960	42822	96.20	6240	6490	6240	8190	4410	6300	6349.70	6.33	-791	6446	6372	6276	6202	6106	6385	6215	143	1890	500	4780	10	1	28572230	1817	5.35	0.66	12	0.15	1188.00	9647.00	8900	20230712	-28.54	4990	20240416	27.45	7100	-10.42	20240507	4990	27.45	20240416	8900	-28.54	20230712	4990	27.45	20240416	1.81	N	015230	500	142 억	1807254	N	N	20	N	N
75	20240617	150308	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6370	70	2	1.11	266018530	41896	94.12	6240	6490	6240	8190	4410	6300	6349.50	6.33	-580	6446	6372	6276	6202	6106	6385	6215	143	1890	500	4780	10	1	28572230	1820	5.36	0.66	12	0.15	1188.00	9647.00	8900	20230712	-28.43	4990	20240416	27.66	7100	-10.28	20240507	4990	27.66	20240416	8900	-28.43	20230712	4990	27.66	20240416	1.81	N	015230	500	142 억	1807254	N	N	58	N	N
76	20240617	140304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6360	60	2	0.95	142809820	22691	50.98	6240	6360	6240	8190	4410	6300	6293.68	6.33	3220	6446	6372	6276	6202	6106	6385	6215	143	1890	500	4780	10	1	28572230	1817	5.35	0.66	12	0.08	1188.00	9647.00	8900	20230712	-28.54	4990	20240416	27.45	7100	-10.42	20240507	4990	27.45	20240416	8900	-28.54	20230712	4990	27.45	20240416	1.81	N	015230	500	142 억	1807254	N	N	58	N	N
77	20240617	130304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6250	-50	5	-0.79	67521450	10767	24.19	6240	6330	6240	8190	4410	6300	6271.15	6.33	-2328	6446	6372	6276	6202	6106	6385	6215	143	1890	500	4780	10	1	28572230	1786	5.26	0.65	12	0.04	1188.00	9647.00	8900	20230712	-29.78	4990	20240416	25.25	7100	-11.97	20240507	4990	25.25	20240416	8900	-29.78	20230712	4990	25.25	20240416	1.81	N	015230	500	142 억	1807254	N	N	58	N	N
78	20240617	120304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6300	0	3	0.00	57424310	9156	20.57	6240	6330	6240	8190	4410	6300	6271.77	6.33	-959	6446	6372	6276	6202	6106	6385	6215	143	1890	500	4780	10	1	28572230	1800	5.30	0.65	12	0.03	1188.00	9647.00	8900	20230712	-29.21	4990	20240416	26.25	7100	-11.27	20240507	4990	26.25	20240416	8900	-29.21	20230712	4990	26.25	20240416	1.81	N	015230	500	142 억	1807254	N	N	58	N	N
79	20240617	110302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6310	10	2	0.16	53338610	8508	19.11	6240	6320	6240	8190	4410	6300	6269.23	6.33	-855	6446	6372	6276	6202	6106	6385	6215	143	1890	500	4780	10	1	28572230	1803	5.31	0.65	12	0.03	1188.00	9647.00	8900	20230712	-29.10	4990	20240416	26.45	7100	-11.13	20240507	4990	26.45	20240416	8900	-29.10	20230712	4990	26.45	20240416	1.81	N	015230	500	142 억	1807254	N	N	58	N	N
80	20240617	100305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6250	-50	5	-0.79	34942150	5582	12.54	6240	6300	6240	8190	4410	6300	6259.79	6.33	-233	6446	6372	6276	6202	6106	6385	6215	143	1890	500	4780	10	1	28572230	1786	5.26	0.65	12	0.02	1188.00	9647.00	8900	20230712	-29.78	4990	20240416	25.25	7100	-11.97	20240507	4990	25.25	20240416	8900	-29.78	20230712	4990	25.25	20240416	1.81	N	015230	500	142 억	1807254	N	N	58	N	N
81	20240617	090304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6240	-60	5	-0.95	7163990	1148	2.58	6240	6250	6240	8190	4410	6300	6240.41	6.33	-531	6446	6372	6276	6202	6106	6385	6215	143	1890	500	4780	10	1	28572230	1783	5.25	0.65	12	0.00	1188.00	9647.00	8900	20230712	-29.89	4990	20240416	25.05	7100	-12.11	20240507	4990	25.05	20240416	8900	-29.89	20230712	4990	25.05	20240416	1.81	N	015230	500	142 억	1807254	N	N	58	N	N
82	20240614	160243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6300	60	2	0.96	278592770	44513	68.25	6300	6350	6180	8110	4370	6240	6258.68	6.33	-1262	6413	6326	6263	6176	6113	6295	6145	143	1870	500	4740	10	1	28572230	1800	5.30	0.65	12	0.16	1188.00	9647.00	8900	20230712	-29.21	4990	20240416	26.25	7100	-11.27	20240507	4990	26.25	20240416	8900	-29.21	20230712	4990	26.25	20240416	1.81	N	015230	500	142 억	1807995	N	N	58	N	N
83	20240614	150243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6270	30	2	0.48	267068850	42680	65.44	6300	6350	6180	8110	4370	6240	6257.47	6.33	-89	6413	6326	6263	6176	6113	6295	6145	143	1870	500	4740	10	1	28572230	1791	5.28	0.65	12	0.15	1188.00	9647.00	8900	20230712	-29.55	4990	20240416	25.65	7100	-11.69	20240507	4990	25.65	20240416	8900	-29.55	20230712	4990	25.65	20240416	1.81	N	015230	500	142 억	1807995	N	N	649	N	N
84	20240614	140243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6280	40	2	0.64	189279600	30350	46.53	6300	6300	6180	8110	4370	6240	6236.56	6.33	3689	6413	6326	6263	6176	6113	6295	6145	143	1870	500	4740	10	1	28572230	1794	5.29	0.65	12	0.11	1188.00	9647.00	8900	20230712	-29.44	4990	20240416	25.85	7100	-11.55	20240507	4990	25.85	20240416	8900	-29.44	20230712	4990	25.85	20240416	1.81	N	015230	500	142 억	1807995	N	N	649	N	N
85	20240614	130243	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6230	-10	5	-0.16	105247230	16941	25.98	6300	6300	6180	8110	4370	6240	6212.57	6.33	779	6413	6326	6263	6176	6113	6295	6145	143	1870	500	4740	10	1	28572230	1780	5.24	0.65	12	0.06	1188.00	9647.00	8900	20230712	-30.00	4990	20240416	24.85	7100	-12.25	20240507	4990	24.85	20240416	8900	-30.00	20230712	4990	24.85	20240416	1.81	N	015230	500	142 억	1807995	N	N	649	N	N
86	20240614	120245	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6210	-30	5	-0.48	83096680	13380	20.52	6300	6300	6180	8110	4370	6240	6210.51	6.33	1085	6413	6326	6263	6176	6113	6295	6145	143	1870	500	4740	10	1	28572230	1774	5.23	0.64	12	0.05	1188.00	9647.00	8900	20230712	-30.22	4990	20240416	24.45	7100	-12.54	20240507	4990	24.45	20240416	8900	-30.22	20230712	4990	24.45	20240416	1.81	N	015230	500	142 억	1807995	N	N	649	N	N
87	20240614	110259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6230	-10	5	-0.16	42063820	6764	10.37	6300	6300	6190	8110	4370	6240	6218.78	6.33	501	6413	6326	6263	6176	6113	6295	6145	143	1870	500	4740	10	1	28572230	1780	5.24	0.65	12	0.02	1188.00	9647.00	8900	20230712	-30.00	4990	20240416	24.85	7100	-12.25	20240507	4990	24.85	20240416	8900	-30.00	20230712	4990	24.85	20240416	1.81	N	015230	500	142 억	1807995	N	N	649	N	N
88	20240614	100300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6220	-20	5	-0.32	26195530	4215	6.46	6300	6300	6190	8110	4370	6240	6214.84	6.33	58	6413	6326	6263	6176	6113	6295	6145	143	1870	500	4740	10	1	28572230	1777	5.24	0.64	12	0.01	1188.00	9647.00	8900	20230712	-30.11	4990	20240416	24.65	7100	-12.39	20240507	4990	24.65	20240416	8900	-30.11	20230712	4990	24.65	20240416	1.81	N	015230	500	142 억	1807995	N	N	649	N	N
89	20240614	090302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6300	60	2	0.96	2690160	431	0.66	6300	6300	6240	8110	4370	6240	6241.67	6.33	-429	6413	6326	6263	6176	6113	6295	6145	143	1870	500	4740	10	1	28572230	1800	5.30	0.65	12	0.00	1188.00	9647.00	8900	20230712	-29.21	4990	20240416	26.25	7100	-11.27	20240507	4990	26.25	20240416	8900	-29.21	20230712	4990	26.25	20240416	1.81	N	015230	500	142 억	1807995	N	N	649	N	N
90	20240613	160258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6240	-60	5	-0.95	406748120	65058	150.83	6300	6350	6200	8190	4410	6300	6252.09	6.36	-8287	6500	6400	6300	6200	6100	6350	6150	143	1890	500	4780	10	1	28572230	1783	5.25	0.65	12	0.23	1188.00	9647.00	8900	20230712	-29.89	4990	20240416	25.05	7100	-12.11	20240507	4990	25.05	20240416	8900	-29.89	20230712	4990	25.05	20240416	1.81	N	015230	500	142 억	1816637	N	N	649	N	N
91	20240613	150303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6300	0	3	0.00	393687240	62966	145.98	6300	6350	6200	8190	4410	6300	6252.38	6.36	-8387	6500	6400	6300	6200	6100	6350	6150	143	1890	500	4780	10	1	28572230	1800	5.30	0.65	12	0.22	1188.00	9647.00	8900	20230712	-29.21	4990	20240416	26.25	7100	-11.27	20240507	4990	26.25	20240416	8900	-29.21	20230712	4990	26.25	20240416	1.81	N	015230	500	142 억	1816637	N	N	5	N	N
92	20240613	140259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6230	-70	5	-1.11	181086900	29035	67.32	6300	6320	6200	8190	4410	6300	6236.85	6.36	-8024	6500	6400	6300	6200	6100	6350	6150	143	1890	500	4780	10	1	28572230	1780	5.24	0.65	12	0.10	1188.00	9647.00	8900	20230712	-30.00	4990	20240416	24.85	7100	-12.25	20240507	4990	24.85	20240416	8900	-30.00	20230712	4990	24.85	20240416	1.81	N	015230	500	142 억	1816637	N	N	5	N	N
93	20240613	130300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6230	-70	5	-1.11	165183760	26482	61.40	6300	6320	6200	8190	4410	6300	6237.59	6.36	-6255	6500	6400	6300	6200	6100	6350	6150	143	1890	500	4780	10	1	28572230	1780	5.24	0.65	12	0.09	1188.00	9647.00	8900	20230712	-30.00	4990	20240416	24.85	7100	-12.25	20240507	4990	24.85	20240416	8900	-30.00	20230712	4990	24.85	20240416	1.81	N	015230	500	142 억	1816637	N	N	5	N	N
94	20240613	120300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6230	-70	5	-1.11	145271570	23286	53.99	6300	6320	6200	8190	4410	6300	6238.58	6.36	-4277	6500	6400	6300	6200	6100	6350	6150	143	1890	500	4780	10	1	28572230	1780	5.24	0.65	12	0.08	1188.00	9647.00	8900	20230712	-30.00	4990	20240416	24.85	7100	-12.25	20240507	4990	24.85	20240416	8900	-30.00	20230712	4990	24.85	20240416	1.81	N	015230	500	142 억	1816637	N	N	5	N	N
95	20240613	110257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6230	-70	5	-1.11	115346180	18479	42.84	6300	6320	6200	8190	4410	6300	6242.01	6.36	-4190	6500	6400	6300	6200	6100	6350	6150	143	1890	500	4780	10	1	28572230	1780	5.24	0.65	12	0.06	1188.00	9647.00	8900	20230712	-30.00	4990	20240416	24.85	7100	-12.25	20240507	4990	24.85	20240416	8900	-30.00	20230712	4990	24.85	20240416	1.81	N	015230	500	142 억	1816637	N	N	5	N	N
96	20240613	100258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6250	-50	5	-0.79	40942440	6521	15.12	6300	6320	6250	8190	4410	6300	6278.55	6.36	-2070	6500	6400	6300	6200	6100	6350	6150	143	1890	500	4780	10	1	28572230	1786	5.26	0.65	12	0.02	1188.00	9647.00	8900	20230712	-29.78	4990	20240416	25.25	7100	-11.97	20240507	4990	25.25	20240416	8900	-29.78	20230712	4990	25.25	20240416	1.81	N	015230	500	142 억	1816637	N	N	5	N	N
97	20240613	090301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6290	-10	5	-0.16	1121280	179	0.41	6300	6300	6260	8190	4410	6300	6264.13	6.36	-5	6500	6400	6300	6200	6100	6350	6150	143	1890	500	4780	10	1	28572230	1797	5.29	0.65	12	0.00	1188.00	9647.00	8900	20230712	-29.33	4990	20240416	26.05	7100	-11.41	20240507	4990	26.05	20240416	8900	-29.33	20230712	4990	26.05	20240416	1.81	N	015230	500	142 억	1816637	N	N	5	N	N
98	20240612	160255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6300	20	2	0.32	271142530	43068	137.16	6350	6400	6200	8160	4400	6280	6295.68	6.37	-3490	6420	6350	6310	6240	6200	6330	6220	143	1880	500	4770	10	1	28572230	1800	5.30	0.65	12	0.15	1188.00	9647.00	8900	20230712	-29.21	4990	20240416	26.25	7100	-11.27	20240507	4990	26.25	20240416	8900	-29.21	20230712	4990	26.25	20240416	1.96	N	015230	500	142 억	1820072	N	N	5	N	N
99	20240612	150302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6370	90	2	1.43	262598170	41713	132.84	6350	6400	6200	8160	4400	6280	6295.36	6.37	-2996	6420	6350	6310	6240	6200	6330	6220	143	1880	500	4770	10	1	28572230	1820	5.36	0.66	12	0.15	1188.00	9647.00	8900	20230712	-28.43	4990	20240416	27.66	7100	-10.28	20240507	4990	27.66	20240416	8900	-28.43	20230712	4990	27.66	20240416	1.96	N	015230	500	142 억	1820072	N	N	17	N	N
100	20240612	140257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6260	-20	5	-0.32	213670900	34013	108.32	6350	6400	6200	8160	4400	6280	6282.04	6.37	-1928	6420	6350	6310	6240	6200	6330	6220	143	1880	500	4770	10	1	28572230	1789	5.27	0.65	12	0.12	1188.00	9647.00	8900	20230712	-29.66	4990	20240416	25.45	7100	-11.83	20240507	4990	25.45	20240416	8900	-29.66	20230712	4990	25.45	20240416	1.96	N	015230	500	142 억	1820072	N	N	17	N	N
101	20240612	130258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6220	-60	5	-0.96	119824500	19195	61.13	6350	6370	6200	8160	4400	6280	6242.49	6.37	594	6420	6350	6310	6240	6200	6330	6220	143	1880	500	4770	10	1	28572230	1777	5.24	0.64	12	0.07	1188.00	9647.00	8900	20230712	-30.11	4990	20240416	24.65	7100	-12.39	20240507	4990	24.65	20240416	8900	-30.11	20230712	4990	24.65	20240416	1.96	N	015230	500	142 억	1820072	N	N	17	N	N
102	20240612	120257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6210	-70	5	-1.11	109581040	17547	55.88	6350	6370	6200	8160	4400	6280	6245.00	6.37	614	6420	6350	6310	6240	6200	6330	6220	143	1880	500	4770	10	1	28572230	1774	5.23	0.64	12	0.06	1188.00	9647.00	8900	20230712	-30.22	4990	20240416	24.45	7100	-12.54	20240507	4990	24.45	20240416	8900	-30.22	20230712	4990	24.45	20240416	1.96	N	015230	500	142 억	1820072	N	N	17	N	N
103	20240612	110256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6250	-30	5	-0.48	98053380	15693	49.98	6350	6370	6210	8160	4400	6280	6248.22	6.37	602	6420	6350	6310	6240	6200	6330	6220	143	1880	500	4770	10	1	28572230	1786	5.26	0.65	12	0.05	1188.00	9647.00	8900	20230712	-29.78	4990	20240416	25.25	7100	-11.97	20240507	4990	25.25	20240416	8900	-29.78	20230712	4990	25.25	20240416	1.96	N	015230	500	142 억	1820072	N	N	17	N	N
104	20240612	100257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6270	-10	5	-0.16	52006270	8310	26.46	6350	6370	6210	8160	4400	6280	6258.28	6.37	734	6420	6350	6310	6240	6200	6330	6220	143	1880	500	4770	10	1	28572230	1791	5.28	0.65	12	0.03	1188.00	9647.00	8900	20230712	-29.55	4990	20240416	25.65	7100	-11.69	20240507	4990	25.65	20240416	8900	-29.55	20230712	4990	25.65	20240416	1.96	N	015230	500	142 억	1820072	N	N	17	N	N
105	20240612	090258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6370	90	2	1.43	88470	14	0.04	6350	6370	6300	8160	4400	6280	6319.29	6.37	-11	6420	6350	6310	6240	6200	6330	6220	143	1880	500	4770	10	1	28572230	1820	5.36	0.66	12	0.00	1188.00	9647.00	8900	20230712	-28.43	4990	20240416	27.66	7100	-10.28	20240507	4990	27.66	20240416	8900	-28.43	20230712	4990	27.66	20240416	1.96	N	015230	500	142 억	1820072	N	N	17	N	N
106	20240610	160255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6380	-70	5	-1.09	144272890	22600	56.83	6450	6450	6350	8380	4520	6450	6383.76	6.39	-2634	6610	6530	6420	6340	6230	6570	6380	143	1930	500	4900	10	1	28572230	1823	5.37	0.66	12	0.08	1188.00	9647.00	8900	20230712	-28.31	4990	20240416	27.86	7100	-10.14	20240507	4990	27.86	20240416	8900	-28.31	20230712	4990	27.86	20240416	1.98	N	015230	500	142 억	1824860	N	N	83	N	N
107	20240610	150256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6390	-60	5	-0.93	111245380	17419	43.80	6450	6450	6350	8380	4520	6450	6386.44	6.39	-2269	6610	6530	6420	6340	6230	6570	6380	143	1930	500	4900	10	1	28572230	1826	5.38	0.66	12	0.06	1188.00	9647.00	8900	20230712	-28.20	4990	20240416	28.06	7100	-10.00	20240507	4990	28.06	20240416	8900	-28.20	20230712	4990	28.06	20240416	1.98	N	015230	500	142 억	1824860	N	N	15	N	N
108	20240610	140255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6370	-80	5	-1.24	90283470	14132	35.54	6450	6450	6350	8380	4520	6450	6388.58	6.39	-1909	6610	6530	6420	6340	6230	6570	6380	143	1930	500	4900	10	1	28572230	1820	5.36	0.66	12	0.05	1188.00	9647.00	8900	20230712	-28.43	4990	20240416	27.66	7100	-10.28	20240507	4990	27.66	20240416	8900	-28.43	20230712	4990	27.66	20240416	1.98	N	015230	500	142 억	1824860	N	N	15	N	N
109	20240610	130256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6370	-80	5	-1.24	74863950	11713	29.45	6450	6450	6350	8380	4520	6450	6391.53	6.39	-1248	6610	6530	6420	6340	6230	6570	6380	143	1930	500	4900	10	1	28572230	1820	5.36	0.66	12	0.04	1188.00	9647.00	8900	20230712	-28.43	4990	20240416	27.66	7100	-10.28	20240507	4990	27.66	20240416	8900	-28.43	20230712	4990	27.66	20240416	1.98	N	015230	500	142 억	1824860	N	N	15	N	N
110	20240610	120255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6350	-100	5	-1.55	68745540	10754	27.04	6450	6450	6350	8380	4520	6450	6392.56	6.39	-777	6610	6530	6420	6340	6230	6570	6380	143	1930	500	4900	10	1	28572230	1814	5.35	0.66	12	0.04	1188.00	9647.00	8900	20230712	-28.65	4990	20240416	27.25	7100	-10.56	20240507	4990	27.25	20240416	8900	-28.65	20230712	4990	27.25	20240416	1.98	N	015230	500	142 억	1824860	N	N	15	N	N
111	20240610	110257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6390	-60	5	-0.93	43636430	6813	17.13	6450	6450	6370	8380	4520	6450	6404.88	6.39	-137	6610	6530	6420	6340	6230	6570	6380	143	1930	500	4900	10	1	28572230	1826	5.38	0.66	12	0.02	1188.00	9647.00	8900	20230712	-28.20	4990	20240416	28.06	7100	-10.00	20240507	4990	28.06	20240416	8900	-28.20	20230712	4990	28.06	20240416	1.98	N	015230	500	142 억	1824860	N	N	15	N	N
112	20240610	100256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6430	-20	5	-0.31	26648100	4165	10.47	6450	6450	6370	8380	4520	6450	6398.10	6.39	1175	6610	6530	6420	6340	6230	6570	6380	143	1930	500	4900	10	1	28572230	1837	5.41	0.67	12	0.01	1188.00	9647.00	8900	20230712	-27.75	4990	20240416	28.86	7100	-9.44	20240507	4990	28.86	20240416	8900	-27.75	20230712	4990	28.86	20240416	1.98	N	015230	500	142 억	1824860	N	N	15	N	N
113	20240610	090300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6450	0	3	0.00	1483500	230	0.58	6450	6450	6450	8380	4520	6450	6450.00	6.39	93	6610	6530	6420	6340	6230	6570	6380	143	1930	500	4900	10	1	28572230	1843	5.43	0.67	12	0.00	1188.00	9647.00	8900	20230712	-27.53	4990	20240416	29.26	7100	-9.15	20240507	4990	29.26	20240416	8900	-27.53	20230712	4990	29.26	20240416	1.98	N	015230	500	142 억	1824860	N	N	15	N	N
114	20240607	160303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6450	40	2	0.62	251221880	39127	105.03	6420	6500	6310	8330	4490	6410	6420.68	6.45	-17465	6563	6486	6383	6306	6203	6525	6345	143	1920	500	4870	10	1	28572230	1843	5.43	0.67	12	0.14	1188.00	9647.00	8900	20230712	-27.53	4990	20240416	29.26	7100	-9.15	20240507	4990	29.26	20240416	8900	-27.53	20230712	4990	29.26	20240416	1.99	N	015230	500	142 억	1844325	N	N	15	N	N
115	20240607	150305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6420	10	2	0.16	226781100	35319	94.81	6420	6500	6310	8330	4490	6410	6420.94	6.45	-15273	6563	6486	6383	6306	6203	6525	6345	143	1920	500	4870	10	1	28572230	1834	5.40	0.67	12	0.12	1188.00	9647.00	8900	20230712	-27.87	4990	20240416	28.66	7100	-9.58	20240507	4990	28.66	20240416	8900	-27.87	20230712	4990	28.66	20240416	1.99	N	015230	500	142 억	1844325	N	N	4	N	N
116	20240607	140303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6440	30	2	0.47	145108580	22664	60.84	6420	6490	6310	8330	4490	6410	6402.60	6.45	-9899	6563	6486	6383	6306	6203	6525	6345	143	1920	500	4870	10	1	28572230	1840	5.42	0.67	12	0.08	1188.00	9647.00	8900	20230712	-27.64	4990	20240416	29.06	7100	-9.30	20240507	4990	29.06	20240416	8900	-27.64	20230712	4990	29.06	20240416	1.99	N	015230	500	142 억	1844325	N	N	4	N	N
117	20240607	130304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6400	-10	5	-0.16	91476340	14326	38.45	6420	6490	6310	8330	4490	6410	6385.33	6.45	-5257	6563	6486	6383	6306	6203	6525	6345	143	1920	500	4870	10	1	28572230	1829	5.39	0.66	12	0.05	1188.00	9647.00	8900	20230712	-28.09	4990	20240416	28.26	7100	-9.86	20240507	4990	28.26	20240416	8900	-28.09	20230712	4990	28.26	20240416	1.99	N	015230	500	142 억	1844325	N	N	4	N	N
118	20240607	120303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6350	-60	5	-0.94	68572300	10727	28.79	6420	6490	6310	8330	4490	6410	6392.49	6.45	-3521	6563	6486	6383	6306	6203	6525	6345	143	1920	500	4870	10	1	28572230	1814	5.35	0.66	12	0.04	1188.00	9647.00	8900	20230712	-28.65	4990	20240416	27.25	7100	-10.56	20240507	4990	27.25	20240416	8900	-28.65	20230712	4990	27.25	20240416	1.99	N	015230	500	142 억	1844325	N	N	4	N	N
119	20240607	110303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6440	30	2	0.47	53048120	8284	22.24	6420	6490	6310	8330	4490	6410	6403.68	6.45	-3844	6563	6486	6383	6306	6203	6525	6345	143	1920	500	4870	10	1	28572230	1840	5.42	0.67	12	0.03	1188.00	9647.00	8900	20230712	-27.64	4990	20240416	29.06	7100	-9.30	20240507	4990	29.06	20240416	8900	-27.64	20230712	4990	29.06	20240416	1.99	N	015230	500	142 억	1844325	N	N	4	N	N
120	20240607	100302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6430	20	2	0.31	26081560	4058	10.89	6420	6490	6390	8330	4490	6410	6427.21	6.45	-2030	6563	6486	6383	6306	6203	6525	6345	143	1920	500	4870	10	1	28572230	1837	5.41	0.67	12	0.01	1188.00	9647.00	8900	20230712	-27.75	4990	20240416	28.86	7100	-9.44	20240507	4990	28.86	20240416	8900	-27.75	20230712	4990	28.86	20240416	1.99	N	015230	500	142 억	1844325	N	N	4	N	N
121	20240607	090300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6420	10	2	0.16	211830	33	0.09	6420	6420	6420	8330	4490	6410	6420.00	6.45	-17	6563	6486	6383	6306	6203	6525	6345	143	1920	500	4870	10	1	28572230	1834	5.40	0.67	12	0.00	1188.00	9647.00	8900	20230712	-27.87	4990	20240416	28.66	7100	-9.58	20240507	4990	28.66	20240416	8900	-27.87	20230712	4990	28.66	20240416	1.99	N	015230	500	142 억	1844325	N	N	4	N	N
122	20240605	160300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6410	60	2	0.94	237760460	37254	48.85	6340	6460	6280	8250	4450	6350	6382.10	6.52	-14730	6590	6470	6410	6290	6230	6440	6260	143	1900	500	4820	10	1	28572230	1831	5.40	0.66	12	0.13	1188.00	9647.00	8900	20230712	-27.98	4990	20240416	28.46	7100	-9.72	20240507	4990	28.46	20240416	8900	-27.98	20230712	4990	28.46	20240416	1.98	N	015230	500	142 억	1861582	N	N	4	N	N
123	20240605	150301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6380	30	2	0.47	228312970	35778	46.91	6340	6460	6280	8250	4450	6350	6381.38	6.52	-14512	6590	6470	6410	6290	6230	6440	6260	143	1900	500	4820	10	1	28572230	1823	5.37	0.66	12	0.13	1188.00	9647.00	8900	20230712	-28.31	4990	20240416	27.86	7100	-10.14	20240507	4990	27.86	20240416	8900	-28.31	20230712	4990	27.86	20240416	1.98	N	015230	500	142 억	1861582	N	N	4	N	N
124	20240605	140300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6450	100	2	1.57	189909280	29796	39.07	6340	6460	6280	8250	4450	6350	6373.65	6.52	-11469	6590	6470	6410	6290	6230	6440	6260	143	1900	500	4820	10	1	28572230	1843	5.43	0.67	12	0.10	1188.00	9647.00	8900	20230712	-27.53	4990	20240416	29.26	7100	-9.15	20240507	4990	29.26	20240416	8900	-27.53	20230712	4990	29.26	20240416	1.98	N	015230	500	142 억	1861582	N	N	4	N	N
125	20240605	130302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6350	0	3	0.00	100031800	15755	20.66	6340	6410	6280	8250	4450	6350	6349.21	6.52	-6039	6590	6470	6410	6290	6230	6440	6260	143	1900	500	4820	10	1	28572230	1814	5.35	0.66	12	0.06	1188.00	9647.00	8900	20230712	-28.65	4990	20240416	27.25	7100	-10.56	20240507	4990	27.25	20240416	8900	-28.65	20230712	4990	27.25	20240416	1.98	N	015230	500	142 억	1861582	N	N	4	N	N
126	20240605	120300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6380	30	2	0.47	78767960	12408	16.27	6340	6410	6280	8250	4450	6350	6348.16	6.52	-4780	6590	6470	6410	6290	6230	6440	6260	143	1900	500	4820	10	1	28572230	1823	5.37	0.66	12	0.04	1188.00	9647.00	8900	20230712	-28.31	4990	20240416	27.86	7100	-10.14	20240507	4990	27.86	20240416	8900	-28.31	20230712	4990	27.86	20240416	1.98	N	015230	500	142 억	1861582	N	N	4	N	N
127	20240605	110301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6400	50	2	0.79	66258620	10445	13.70	6340	6410	6280	8250	4450	6350	6343.57	6.52	-2957	6590	6470	6410	6290	6230	6440	6260	143	1900	500	4820	10	1	28572230	1829	5.39	0.66	12	0.04	1188.00	9647.00	8900	20230712	-28.09	4990	20240416	28.26	7100	-9.86	20240507	4990	28.26	20240416	8900	-28.09	20230712	4990	28.26	20240416	1.98	N	015230	500	142 억	1861582	N	N	4	N	N
128	20240605	100301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6380	30	2	0.47	38043300	6007	7.88	6340	6410	6280	8250	4450	6350	6333.16	6.52	-1709	6590	6470	6410	6290	6230	6440	6260	143	1900	500	4820	10	1	28572230	1823	5.37	0.66	12	0.02	1188.00	9647.00	8900	20230712	-28.31	4990	20240416	27.86	7100	-10.14	20240507	4990	27.86	20240416	8900	-28.31	20230712	4990	27.86	20240416	1.98	N	015230	500	142 억	1861582	N	N	4	N	N
129	20240605	090300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6350	0	3	0.00	5733740	903	1.18	6340	6350	6340	8250	4450	6350	6349.66	6.52	690	6590	6470	6410	6290	6230	6440	6260	143	1900	500	4820	10	1	28572230	1814	5.35	0.66	12	0.00	1188.00	9647.00	8900	20230712	-28.65	4990	20240416	27.25	7100	-10.56	20240507	4990	27.25	20240416	8900	-28.65	20230712	4990	27.25	20240416	1.98	N	015230	500	142 억	1861582	N	N	4	N	N
130	20240604	160258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6350	-200	5	-3.05	490187310	76258	105.89	6500	6530	6350	8510	4590	6550	6428.01	6.56	-10636	6783	6666	6503	6386	6223	6725	6445	143	1960	500	4970	10	1	28572230	1814	5.35	0.66	12	0.27	1188.00	9647.00	8900	20230712	-28.65	4990	20240416	27.25	7100	-10.56	20240507	4990	27.25	20240416	8900	-28.65	20230712	4990	27.25	20240416	1.98	N	015230	500	142 억	1873064	N	N	4	N	N
131	20240604	150259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6360	-190	5	-2.90	454772710	70689	98.16	6500	6530	6360	8510	4590	6550	6433.43	6.56	-10951	6783	6666	6503	6386	6223	6725	6445	143	1960	500	4970	10	1	28572230	1817	5.35	0.66	12	0.25	1188.00	9647.00	8900	20230712	-28.54	4990	20240416	27.45	7100	-10.42	20240507	4990	27.45	20240416	8900	-28.54	20230712	4990	27.45	20240416	1.98	N	015230	500	142 억	1873064	N	N	4	N	N
132	20240604	140300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6450	-100	5	-1.53	373679170	58062	80.62	6500	6530	6370	8510	4590	6550	6435.86	6.56	-3432	6783	6666	6503	6386	6223	6725	6445	143	1960	500	4970	10	1	28572230	1843	5.43	0.67	12	0.20	1188.00	9647.00	8900	20230712	-27.53	4990	20240416	29.26	7100	-9.15	20240507	4990	29.26	20240416	8900	-27.53	20230712	4990	29.26	20240416	1.98	N	015230	500	142 억	1873064	N	N	4	N	N
133	20240604	130258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6380	-170	5	-2.60	255913670	39748	55.19	6500	6530	6370	8510	4590	6550	6438.40	6.56	-393	6783	6666	6503	6386	6223	6725	6445	143	1960	500	4970	10	1	28572230	1823	5.37	0.66	12	0.14	1188.00	9647.00	8900	20230712	-28.31	4990	20240416	27.86	7100	-10.14	20240507	4990	27.86	20240416	8900	-28.31	20230712	4990	27.86	20240416	1.98	N	015230	500	142 억	1873064	N	N	4	N	N
134	20240604	120257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6420	-130	5	-1.98	185578430	28744	39.91	6500	6530	6390	8510	4590	6550	6456.25	6.56	4950	6783	6666	6503	6386	6223	6725	6445	143	1960	500	4970	10	1	28572230	1834	5.40	0.67	12	0.10	1188.00	9647.00	8900	20230712	-27.87	4990	20240416	28.66	7100	-9.58	20240507	4990	28.66	20240416	8900	-27.87	20230712	4990	28.66	20240416	1.98	N	015230	500	142 억	1873064	N	N	4	N	N
135	20240604	110258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6410	-140	5	-2.14	174927360	27083	37.61	6500	6530	6390	8510	4590	6550	6458.94	6.56	6265	6783	6666	6503	6386	6223	6725	6445	143	1960	500	4970	10	1	28572230	1831	5.40	0.66	12	0.09	1188.00	9647.00	8900	20230712	-27.98	4990	20240416	28.46	7100	-9.72	20240507	4990	28.46	20240416	8900	-27.98	20230712	4990	28.46	20240416	1.98	N	015230	500	142 억	1873064	N	N	4	N	N
136	20240604	100257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6470	-80	5	-1.22	116600810	17995	24.99	6500	6530	6430	8510	4590	6550	6479.62	6.56	9197	6783	6666	6503	6386	6223	6725	6445	143	1960	500	4970	10	1	28572230	1849	5.45	0.67	12	0.06	1188.00	9647.00	8900	20230712	-27.30	4990	20240416	29.66	7100	-8.87	20240507	4990	29.66	20240416	8900	-27.30	20230712	4990	29.66	20240416	1.98	N	015230	500	142 억	1873064	N	N	4	N	N
137	20240604	090300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6530	-20	5	-0.31	36036750	5544	7.70	6500	6530	6500	8510	4590	6550	6500.14	6.56	2599	6783	6666	6503	6386	6223	6725	6445	143	1960	500	4970	10	1	28572230	1866	5.50	0.68	12	0.02	1188.00	9647.00	8900	20230712	-26.63	4990	20240416	30.86	7100	-8.03	20240507	4990	30.86	20240416	8900	-26.63	20230712	4990	30.86	20240416	1.98	N	015230	500	142 억	1873064	N	N	4	N	N
138	20240603	160257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6550	160	2	2.50	468964100	71969	139.29	6420	6620	6340	8300	4480	6390	6516.17	6.52	7400	6516	6452	6376	6312	6236	6485	6345	143	1910	500	4850	10	1	28572230	1871	5.51	0.68	12	0.25	1188.00	9647.00	8900	20230712	-26.40	4990	20240416	31.26	7100	-7.75	20240507	4990	31.26	20240416	8900	-26.40	20230712	4990	31.26	20240416	1.98	N	015230	500	142 억	1861794	N	N	4	N	N
139	20240603	150256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6500	110	2	1.72	453176230	69557	134.62	6420	6620	6340	8300	4480	6390	6515.18	6.52	7289	6516	6452	6376	6312	6236	6485	6345	143	1910	500	4850	10	1	28572230	1857	5.47	0.67	12	0.24	1188.00	9647.00	8900	20230712	-26.97	4990	20240416	30.26	7100	-8.45	20240507	4990	30.26	20240416	8900	-26.97	20230712	4990	30.26	20240416	1.98	N	015230	500	142 억	1861794	N	N	0	N	N
140	20240603	140256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6610	220	2	3.44	343349740	52860	102.31	6420	6620	6340	8300	4480	6390	6495.45	6.52	13577	6516	6452	6376	6312	6236	6485	6345	143	1910	500	4850	10	1	28572230	1889	5.56	0.69	12	0.19	1188.00	9647.00	8900	20230712	-25.73	4990	20240416	32.46	7100	-6.90	20240507	4990	32.46	20240416	8900	-25.73	20230712	4990	32.46	20240416	1.98	N	015230	500	142 억	1861794	N	N	0	N	N
141	20240603	130256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6500	110	2	1.72	175961490	27377	52.99	6420	6530	6340	8300	4480	6390	6427.35	6.52	10598	6516	6452	6376	6312	6236	6485	6345	143	1910	500	4850	10	1	28572230	1857	5.47	0.67	12	0.10	1188.00	9647.00	8900	20230712	-26.97	4990	20240416	30.26	7100	-8.45	20240507	4990	30.26	20240416	8900	-26.97	20230712	4990	30.26	20240416	1.98	N	015230	500	142 억	1861794	N	N	0	N	N
142	20240603	120256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6490	100	2	1.56	161955880	25219	48.81	6420	6530	6340	8300	4480	6390	6421.98	6.52	9314	6516	6452	6376	6312	6236	6485	6345	143	1910	500	4850	10	1	28572230	1854	5.46	0.67	12	0.09	1188.00	9647.00	8900	20230712	-27.08	4990	20240416	30.06	7100	-8.59	20240507	4990	30.06	20240416	8900	-27.08	20230712	4990	30.06	20240416	1.98	N	015230	500	142 억	1861794	N	N	0	N	N
143	20240603	110254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6480	90	2	1.41	107001370	16716	32.35	6420	6530	6340	8300	4480	6390	6401.13	6.52	4392	6516	6452	6376	6312	6236	6485	6345	143	1910	500	4850	10	1	28572230	1851	5.45	0.67	12	0.06	1188.00	9647.00	8900	20230712	-27.19	4990	20240416	29.86	7100	-8.73	20240507	4990	29.86	20240416	8900	-27.19	20230712	4990	29.86	20240416	1.98	N	015230	500	142 억	1861794	N	N	0	N	N
144	20240603	100254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6340	-50	5	-0.78	35542220	5574	10.79	6420	6420	6340	8300	4480	6390	6376.43	6.52	694	6516	6452	6376	6312	6236	6485	6345	143	1910	500	4850	10	1	28572230	1811	5.34	0.66	12	0.02	1188.00	9647.00	8900	20230712	-28.76	4990	20240416	27.05	7100	-10.70	20240507	4990	27.05	20240416	8900	-28.76	20230712	4990	27.05	20240416	1.98	N	015230	500	142 억	1861794	N	N	0	N	N
145	20240603	090254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6390	0	3	0.00	517770	81	0.16	6420	6420	6390	8300	4480	6390	6392.22	6.52	-50	6516	6452	6376	6312	6236	6485	6345	143	1910	500	4850	10	1	28572230	1826	5.38	0.66	12	0.00	1188.00	9647.00	8900	20230712	-28.20	4990	20240416	28.06	7100	-10.00	20240507	4990	28.06	20240416	8900	-28.20	20230712	4990	28.06	20240416	1.98	N	015230	500	142 억	1861794	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History