KissMeData/006660/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160225	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	12270	910	2	8.01	134149842810	10026879	69.93	12480	14100	12070	14760	7960	11360	13379.56	0.88	-3137	14626	12992	11606	9972	8586	13810	10790	41	3400	500	8170	10	1	8126314	997	7.22	0.37	12	123.39	1699.00	33381.00	14100	20240531	-12.98	7820	20240125	56.91	14100	-12.98	20240531	7820	56.91	20240125	14100	-12.98	20240531	7820	56.91	20240125	1.14	N	006660	500	40 억	71159	N	N	0	N	N
3	20240531	150225	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	12250	890	2	7.83	131382032620	9800671	68.36	12480	14100	12210	14760	7960	11360	13405.41	0.88	-9783	14626	12992	11606	9972	8586	13810	10790	41	3400	500	8170	10	1	8126314	995	7.21	0.37	12	120.60	1699.00	33381.00	14100	20240531	-13.12	7820	20240125	56.65	14100	-13.12	20240531	7820	56.65	20240125	14100	-13.12	20240531	7820	56.65	20240125	1.14	N	006660	500	40 억	71159	N	N	0	N	N
4	20240531	140224	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	12240	880	2	7.75	120791516030	8953250	62.44	12480	14100	12210	14760	7960	11360	13491.36	0.88	-8216	14626	12992	11606	9972	8586	13810	10790	41	3400	500	8170	10	1	8126314	995	7.20	0.37	12	110.18	1699.00	33381.00	14100	20240531	-13.19	7820	20240125	56.52	14100	-13.19	20240531	7820	56.52	20240125	14100	-13.19	20240531	7820	56.52	20240125	1.14	N	006660	500	40 억	71159	N	N	0	N	N
5	20240531	130225	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	13400	2040	2	17.96	111818564490	8250192	57.54	12480	14100	12450	14760	7960	11360	13553.45	0.88	-9715	14626	12992	11606	9972	8586	13810	10790	41	3400	500	8170	10	1	8126314	1089	7.89	0.40	12	101.52	1699.00	33381.00	14100	20240531	-4.96	7820	20240125	71.36	14100	-4.96	20240531	7820	71.36	20240125	14100	-4.96	20240531	7820	71.36	20240125	1.14	N	006660	500	40 억	71159	N	N	0	N	N
6	20240531	120226	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	13260	1900	2	16.73	106424101290	7841889	54.69	12480	14100	12450	14760	7960	11360	13571.23	0.88	-7136	14626	12992	11606	9972	8586	13810	10790	41	3400	500	8170	10	1	8126314	1078	7.80	0.40	12	96.50	1699.00	33381.00	14100	20240531	-5.96	7820	20240125	69.57	14100	-5.96	20240531	7820	69.57	20240125	14100	-5.96	20240531	7820	69.57	20240125	1.14	N	006660	500	40 억	71159	N	N	0	N	N
7	20240531	110225	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	13400	2040	2	17.96	96730159720	7111992	49.60	12480	14100	12450	14760	7960	11360	13600.99	0.88	-3712	14626	12992	11606	9972	8586	13810	10790	41	3400	500	8170	10	1	8126314	1089	7.89	0.40	12	87.52	1699.00	33381.00	14100	20240531	-4.96	7820	20240125	71.36	14100	-4.96	20240531	7820	71.36	20240125	14100	-4.96	20240531	7820	71.36	20240125	1.14	N	006660	500	40 억	71159	N	N	0	N	N
8	20240531	100226	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	13620	2260	2	19.89	85990993700	6316848	44.06	12480	14100	12450	14760	7960	11360	13612.96	0.88	-1419	14626	12992	11606	9972	8586	13810	10790	41	3400	500	8170	10	1	8126314	1107	8.02	0.41	12	77.73	1699.00	33381.00	14100	20240531	-3.40	7820	20240125	74.17	14100	-3.40	20240531	7820	74.17	20240125	14100	-3.40	20240531	7820	74.17	20240125	1.14	N	006660	500	40 억	71159	N	N	0	N	N
9	20240531	090225	57	100.00	KOSPI		운수.장비	N	N	N	N	N	11360	0	3	0.00	22720	2	0.00	0	0	0	14760	7960	11360	0.00	0.88	0	14626	12992	11606	9972	8586	13810	10790	41	3400	500	8170	10	1	8126314	923	6.69	0.34	12	0.00	1699.00	33381.00	13240	20240530	-14.20	7820	20240125	45.27	13240	-14.20	20240530	7820	45.27	20240125	13240	-14.20	20240530	7820	45.27	20240125	1.14	N	006660	500	40 억	71159	Y	N	0	N	N
10	20240530	160223	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	11360	810	2	7.68	171546442600	13829482	196.83	10470	13240	10220	13710	7390	10550	12406.30	0.94	-5235	12936	11742	10206	9012	7476	12340	9610	41	3160	500	7590	10	1	8126314	923	6.69	0.34	12	170.18	1699.00	33381.00	13240	20240530	-14.20	7820	20240125	45.27	13240	-14.20	20240530	7820	45.27	20240125	13240	-14.20	20240530	7820	45.27	20240125	1.14	N	006660	500	40 억	76399	N	N	0	N	N
11	20240530	150224	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	12700	2150	2	20.38	159868525420	12855255	182.96	10470	13240	10220	13710	7390	10550	12436.14	0.94	-4928	12936	11742	10206	9012	7476	12340	9610	41	3160	500	7590	10	1	8126314	1032	7.47	0.38	12	158.19	1699.00	33381.00	13240	20240530	-4.08	7820	20240125	62.40	13240	-4.08	20240530	7820	62.40	20240125	13240	-4.08	20240530	7820	62.40	20240125	1.14	N	006660	500	40 억	76399	N	N	0	N	N
12	20240530	140225	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	11990	1440	2	13.65	122155285790	9907680	141.01	10470	13240	10220	13710	7390	10550	12329.47	0.94	-3782	12936	11742	10206	9012	7476	12340	9610	41	3160	500	7590	10	1	8126314	974	7.06	0.36	12	121.92	1699.00	33381.00	13240	20240530	-9.44	7820	20240125	53.32	13240	-9.44	20240530	7820	53.32	20240125	13240	-9.44	20240530	7820	53.32	20240125	1.14	N	006660	500	40 억	76399	N	N	0	N	N
13	20240530	130224	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	12670	2120	2	20.09	113724921110	9214549	131.15	10470	13240	10220	13710	7390	10550	12342.01	0.94	2665	12936	11742	10206	9012	7476	12340	9610	41	3160	500	7590	10	1	8126314	1030	7.46	0.38	12	113.39	1699.00	33381.00	13240	20240530	-4.31	7820	20240125	62.02	13240	-4.31	20240530	7820	62.02	20240125	13240	-4.31	20240530	7820	62.02	20240125	1.14	N	006660	500	40 억	76399	N	N	0	N	N
14	20240530	120224	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	12450	1900	2	18.01	105131444630	8534515	121.47	10470	13240	10220	13710	7390	10550	12318.52	0.94	2776	12936	11742	10206	9012	7476	12340	9610	41	3160	500	7590	10	1	8126314	1012	7.33	0.37	12	105.02	1699.00	33381.00	13240	20240530	-5.97	7820	20240125	59.21	13240	-5.97	20240530	7820	59.21	20240125	13240	-5.97	20240530	7820	59.21	20240125	1.14	N	006660	500	40 억	76399	N	N	0	N	N
15	20240530	110224	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	12840	2290	2	21.71	91734304290	7478195	106.43	10470	13240	10220	13710	7390	10550	12267.05	0.94	-3390	12936	11742	10206	9012	7476	12340	9610	41	3160	500	7590	10	1	8126314	1043	7.56	0.38	12	92.02	1699.00	33381.00	13240	20240530	-3.02	7820	20240125	64.19	13240	-3.02	20240530	7820	64.19	20240125	13240	-3.02	20240530	7820	64.19	20240125	1.14	N	006660	500	40 억	76399	N	N	0	N	N
16	20240530	100225	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	12830	2280	2	21.61	67011170450	5518361	78.54	10470	13240	10220	13710	7390	10550	12143.49	0.94	-2209	12936	11742	10206	9012	7476	12340	9610	41	3160	500	7590	10	1	8126314	1043	7.55	0.38	12	67.91	1699.00	33381.00	13240	20240530	-3.10	7820	20240125	64.07	13240	-3.10	20240530	7820	64.07	20240125	13240	-3.10	20240530	7820	64.07	20240125	1.14	N	006660	500	40 억	76399	N	N	0	N	N
17	20240530	090225	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10300	-250	5	-2.37	678426480	65077	0.93	10470	10500	10300	13710	7390	10550	10423.75	0.94	-259	12936	11742	10206	9012	7476	12340	9610	41	3160	500	7590	10	1	8126314	837	6.06	0.31	12	0.80	1699.00	33381.00	12500	20230526	-17.60	7820	20240125	31.71	11400	-9.65	20240529	7820	31.71	20240125	12240	-15.85	20230531	7820	31.71	20240125	1.14	N	006660	500	40 억	76399	N	N	0	N	N
18	20240529	160222	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10550	1750	2	19.89	73234439920	6896080	108122.92	8940	11400	8670	11440	6160	8800	10619.76	1.32	-29808	8900	8850	8790	8740	8680	8875	8765	41	2640	500	6330	10	1	8126314	857	6.21	0.32	12	84.86	1699.00	33381.00	12500	20230526	-15.60	7820	20240125	34.91	11400	-7.46	20240529	7820	34.91	20240125	12240	-13.81	20230531	7820	34.91	20240125	1.15	N	006660	500	40 억	106948	N	N	0	N	N
19	20240529	150224	57	100.00	KOSPI		운수.장비	N	N	N	N	N	11240	2440	2	27.73	67341465920	6355203	99642.56	8940	11400	8670	11440	6160	8800	10596.27	1.32	-29684	8900	8850	8790	8740	8680	8875	8765	41	2640	500	6330	10	1	8126314	913	6.62	0.34	12	78.21	1699.00	33381.00	12500	20230526	-10.08	7820	20240125	43.73	11400	-1.40	20240529	7820	43.73	20240125	12240	-8.17	20230531	7820	43.73	20240125	1.15	N	006660	500	40 억	106948	N	N	0	N	N
20	20240529	140224	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10370	1570	2	17.84	39339356780	3807516	59697.65	8940	11380	8670	11440	6160	8800	10332.03	1.32	-27459	8900	8850	8790	8740	8680	8875	8765	41	2640	500	6330	10	1	8126314	843	6.10	0.31	12	46.85	1699.00	33381.00	12500	20230526	-17.04	7820	20240125	32.61	11380	-8.88	20240529	7820	32.61	20240125	12240	-15.28	20230531	7820	32.61	20240125	1.15	N	006660	500	40 억	106948	N	N	0	N	N
21	20240529	130223	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9560	760	2	8.64	22975946110	2228060	34933.52	8940	11380	8670	11440	6160	8800	10312.09	1.32	-27614	8900	8850	8790	8740	8680	8875	8765	41	2640	500	6330	10	1	8126314	777	5.63	0.29	12	27.42	1699.00	33381.00	12500	20230526	-23.52	7820	20240125	22.25	11380	-15.99	20240529	7820	22.25	20240125	12240	-21.90	20230531	7820	22.25	20240125	1.15	N	006660	500	40 억	106948	N	N	0	N	N
22	20240529	120225	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9930	1130	2	12.84	20298794340	1950345	30579.26	8940	11380	8670	11440	6160	8800	10407.80	1.32	-24024	8900	8850	8790	8740	8680	8875	8765	41	2640	500	6330	10	1	8126314	807	5.84	0.30	12	24.00	1699.00	33381.00	12500	20230526	-20.56	7820	20240125	26.98	11380	-12.74	20240529	7820	26.98	20240125	12240	-18.87	20230531	7820	26.98	20240125	1.15	N	006660	500	40 억	106948	N	N	0	N	N
23	20240529	110223	57	100.00	KOSPI		운수.장비	N	N	N	N	N	10240	1440	2	16.36	14059102450	1336674	20957.57	8940	11380	8670	11440	6160	8800	10517.97	1.32	-26481	8900	8850	8790	8740	8680	8875	8765	41	2640	500	6330	10	1	8126314	832	6.03	0.31	12	16.45	1699.00	33381.00	12500	20230526	-18.08	7820	20240125	30.95	11380	-10.02	20240529	7820	30.95	20240125	12240	-16.34	20230531	7820	30.95	20240125	1.15	N	006660	500	40 억	106948	N	N	0	N	N
24	20240529	100222	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8750	-50	5	-0.57	80617930	9166	143.71	8940	9010	8670	11440	6160	8800	8795.32	1.32	-709	8900	8850	8790	8740	8680	8875	8765	41	2640	500	6330	10	1	8126314	711	5.15	0.26	12	0.11	1699.00	33381.00	12500	20230526	-30.00	7820	20240125	11.89	10650	-17.84	20240205	7820	11.89	20240125	12240	-28.51	20230531	7820	11.89	20240125	1.15	N	006660	500	40 억	106948	N	N	0	N	N
25	20240529	090222	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8960	160	2	1.82	15608300	1741	27.30	8940	9010	8940	11440	6160	8800	8965.13	1.32	-513	8900	8850	8790	8740	8680	8875	8765	41	2640	500	6330	10	1	8126314	728	5.27	0.27	12	0.02	1699.00	33381.00	12500	20230526	-28.32	7820	20240125	14.58	10650	-15.87	20240205	7820	14.58	20240125	12240	-26.80	20230531	7820	14.58	20240125	1.15	N	006660	500	40 억	106948	N	N	0	N	N
26	20240528	160222	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8800	0	3	0.00	55967450	6373	39.74	8730	8840	8730	11440	6160	8800	8781.93	1.33	-64	9006	8902	8756	8652	8506	8830	8580	41	2640	500	6330	10	1	8126314	715	5.18	0.26	12	0.08	1699.00	33381.00	12500	20230526	-29.60	7820	20240125	12.53	10650	-17.37	20240205	7820	12.53	20240125	12240	-28.10	20230531	7820	12.53	20240125	1.15	N	006660	500	40 억	107848	N	N	0	N	N
27	20240528	150223	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8780	-20	5	-0.23	43526200	4953	30.89	8730	8840	8730	11440	6160	8800	8787.85	1.33	-53	9006	8902	8756	8652	8506	8830	8580	41	2640	500	6330	10	1	8126314	713	5.17	0.26	12	0.06	1699.00	33381.00	12500	20230526	-29.76	7820	20240125	12.28	10650	-17.56	20240205	7820	12.28	20240125	12240	-28.27	20230531	7820	12.28	20240125	1.15	N	006660	500	40 억	107848	N	N	0	N	N
28	20240528	140224	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8820	20	2	0.23	14558730	1655	10.32	8730	8840	8730	11440	6160	8800	8796.82	1.33	-55	9006	8902	8756	8652	8506	8830	8580	41	2640	500	6330	10	1	8126314	717	5.19	0.26	12	0.02	1699.00	33381.00	12500	20230526	-29.44	7820	20240125	12.79	10650	-17.18	20240205	7820	12.79	20240125	12240	-27.94	20230531	7820	12.79	20240125	1.15	N	006660	500	40 억	107848	N	N	0	N	N
29	20240528	130222	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8820	20	2	0.23	14488170	1647	10.27	8730	8840	8730	11440	6160	8800	8796.70	1.33	-55	9006	8902	8756	8652	8506	8830	8580	41	2640	500	6330	10	1	8126314	717	5.19	0.26	12	0.02	1699.00	33381.00	12500	20230526	-29.44	7820	20240125	12.79	10650	-17.18	20240205	7820	12.79	20240125	12240	-27.94	20230531	7820	12.79	20240125	1.15	N	006660	500	40 억	107848	N	N	0	N	N
30	20240528	120222	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8820	20	2	0.23	14408790	1638	10.21	8730	8840	8730	11440	6160	8800	8796.58	1.33	-55	9006	8902	8756	8652	8506	8830	8580	41	2640	500	6330	10	1	8126314	717	5.19	0.26	12	0.02	1699.00	33381.00	12500	20230526	-29.44	7820	20240125	12.79	10650	-17.18	20240205	7820	12.79	20240125	12240	-27.94	20230531	7820	12.79	20240125	1.15	N	006660	500	40 억	107848	N	N	0	N	N
31	20240528	110222	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8810	10	2	0.11	13553990	1541	9.61	8730	8840	8730	11440	6160	8800	8795.58	1.33	0	9006	8902	8756	8652	8506	8830	8580	41	2640	500	6330	10	1	8126314	716	5.19	0.26	12	0.02	1699.00	33381.00	12500	20230526	-29.52	7820	20240125	12.66	10650	-17.28	20240205	7820	12.66	20240125	12240	-28.02	20230531	7820	12.66	20240125	1.15	N	006660	500	40 억	107848	N	N	0	N	N
32	20240528	100223	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8820	20	2	0.23	9845050	1120	6.98	8730	8840	8730	11440	6160	8800	8790.22	1.33	0	9006	8902	8756	8652	8506	8830	8580	41	2640	500	6330	10	1	8126314	717	5.19	0.26	12	0.01	1699.00	33381.00	12500	20230526	-29.44	7820	20240125	12.79	10650	-17.18	20240205	7820	12.79	20240125	12240	-27.94	20230531	7820	12.79	20240125	1.15	N	006660	500	40 억	107848	N	N	0	N	N
33	20240528	090222	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8730	-70	5	-0.80	192060	22	0.14	8730	8730	8730	11440	6160	8800	8730.00	1.33	0	9006	8902	8756	8652	8506	8830	8580	41	2640	500	6330	10	1	8126314	709	5.14	0.26	12	0.00	1699.00	33381.00	12500	20230526	-30.16	7820	20240125	11.64	10650	-18.03	20240205	7820	11.64	20240125	12240	-28.68	20230531	7820	11.64	20240125	1.15	N	006660	500	40 억	107848	N	N	0	N	N
34	20240527	160219	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8800	-10	5	-0.11	140124880	16036	485.50	8860	8860	8610	11450	6170	8810	8738.14	1.34	-1150	8930	8870	8820	8760	8710	8900	8790	41	2640	500	6340	10	1	8126314	715	5.18	0.26	12	0.20	1699.00	33381.00	12500	20230526	-29.60	7820	20240125	12.53	10650	-17.37	20240205	7820	12.53	20240125	12240	-28.10	20230531	7820	12.53	20240125	1.15	N	006660	500	40 억	108993	N	N	0	N	N
35	20240527	150221	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8710	-100	5	-1.14	131161870	15014	454.56	8860	8860	8610	11450	6170	8810	8735.97	1.34	-1145	8930	8870	8820	8760	8710	8900	8790	41	2640	500	6340	10	1	8126314	708	5.13	0.26	12	0.18	1699.00	33381.00	12500	20230526	-30.32	7820	20240125	11.38	10650	-18.22	20240205	7820	11.38	20240125	12240	-28.84	20230531	7820	11.38	20240125	1.15	N	006660	500	40 억	108993	N	N	0	N	N
36	20240527	140222	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8810	0	3	0.00	75057470	8563	259.25	8860	8860	8700	11450	6170	8810	8765.32	1.34	-1242	8930	8870	8820	8760	8710	8900	8790	41	2640	500	6340	10	1	8126314	716	5.19	0.26	12	0.11	1699.00	33381.00	12500	20230526	-29.52	7820	20240125	12.66	10650	-17.28	20240205	7820	12.66	20240125	12240	-28.02	20230531	7820	12.66	20240125	1.15	N	006660	500	40 억	108993	N	N	0	N	N
37	20240527	130222	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8800	-10	5	-0.11	62944440	7188	217.62	8860	8860	8700	11450	6170	8810	8756.88	1.34	-721	8930	8870	8820	8760	8710	8900	8790	41	2640	500	6340	10	1	8126314	715	5.18	0.26	12	0.09	1699.00	33381.00	12500	20230526	-29.60	7820	20240125	12.53	10650	-17.37	20240205	7820	12.53	20240125	12240	-28.10	20230531	7820	12.53	20240125	1.15	N	006660	500	40 억	108993	N	N	0	N	N
38	20240527	120222	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8810	0	3	0.00	53087150	6068	183.71	8860	8860	8700	11450	6170	8810	8748.71	1.34	-511	8930	8870	8820	8760	8710	8900	8790	41	2640	500	6340	10	1	8126314	716	5.19	0.26	12	0.07	1699.00	33381.00	12500	20230526	-29.52	7820	20240125	12.66	10650	-17.28	20240205	7820	12.66	20240125	12240	-28.02	20230531	7820	12.66	20240125	1.15	N	006660	500	40 억	108993	N	N	0	N	N
39	20240527	110222	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8800	-10	5	-0.11	47254460	5404	163.61	8860	8860	8700	11450	6170	8810	8744.35	1.34	-349	8930	8870	8820	8760	8710	8900	8790	41	2640	500	6340	10	1	8126314	715	5.18	0.26	12	0.07	1699.00	33381.00	12500	20230526	-29.60	7820	20240125	12.53	10650	-17.37	20240205	7820	12.53	20240125	12240	-28.10	20230531	7820	12.53	20240125	1.15	N	006660	500	40 억	108993	N	N	0	N	N
40	20240527	100222	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8790	-20	5	-0.23	40764450	4664	141.20	8860	8860	8700	11450	6170	8810	8740.23	1.34	-304	8930	8870	8820	8760	8710	8900	8790	41	2640	500	6340	10	1	8126314	714	5.17	0.26	12	0.06	1699.00	33381.00	12500	20230526	-29.68	7820	20240125	12.40	10650	-17.46	20240205	7820	12.40	20240125	12240	-28.19	20230531	7820	12.40	20240125	1.15	N	006660	500	40 억	108993	N	N	0	N	N
41	20240527	090221	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8860	50	2	0.57	17720	2	0.06	8860	8860	8860	11450	6170	8810	8860.00	1.34	0	8930	8870	8820	8760	8710	8900	8790	41	2640	500	6340	10	1	8126314	720	5.21	0.27	12	0.00	1699.00	33381.00	12500	20230526	-29.12	7820	20240125	13.30	10650	-16.81	20240205	7820	13.30	20240125	12240	-27.61	20230531	7820	13.30	20240125	1.15	N	006660	500	40 억	108993	N	N	0	N	N
42	20240524	160212	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8810	-10	5	-0.11	29080390	3303	56.35	8780	8880	8770	11460	6180	8820	8804.24	1.36	-584	9000	8910	8820	8730	8640	8865	8685	41	2640	500	6350	10	1	8126314	716	5.19	0.26	12	0.04	1699.00	33381.00	12500	20230526	-29.52	7820	20240125	12.66	10650	-17.28	20240205	7820	12.66	20240125	12500	-29.52	20230526	7820	12.66	20240125	1.15	N	006660	500	40 억	110520	N	N	0	N	N
43	20240524	150215	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8800	-20	5	-0.23	19362460	2197	37.48	8780	8880	8780	11460	6180	8820	8813.14	1.36	-514	9000	8910	8820	8730	8640	8865	8685	41	2640	500	6350	10	1	8126314	715	5.18	0.26	12	0.03	1699.00	33381.00	12500	20230526	-29.60	7820	20240125	12.53	10650	-17.37	20240205	7820	12.53	20240125	12500	-29.60	20230526	7820	12.53	20240125	1.15	N	006660	500	40 억	110520	N	N	0	N	N
44	20240524	140215	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8830	10	2	0.11	15976740	1812	30.91	8780	8880	8780	11460	6180	8820	8817.19	1.36	-164	9000	8910	8820	8730	8640	8865	8685	41	2640	500	6350	10	1	8126314	718	5.20	0.26	12	0.02	1699.00	33381.00	12500	20230526	-29.36	7820	20240125	12.92	10650	-17.09	20240205	7820	12.92	20240125	12500	-29.36	20230526	7820	12.92	20240125	1.15	N	006660	500	40 억	110520	N	N	0	N	N
45	20240524	130214	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8850	30	2	0.34	11457380	1298	22.14	8780	8880	8780	11460	6180	8820	8826.95	1.36	-117	9000	8910	8820	8730	8640	8865	8685	41	2640	500	6350	10	1	8126314	719	5.21	0.27	12	0.02	1699.00	33381.00	12500	20230526	-29.20	7820	20240125	13.17	10650	-16.90	20240205	7820	13.17	20240125	12500	-29.20	20230526	7820	13.17	20240125	1.15	N	006660	500	40 억	110520	N	N	0	N	N
46	20240524	120215	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8850	30	2	0.34	11448530	1297	22.13	8780	8880	8780	11460	6180	8820	8826.93	1.36	-117	9000	8910	8820	8730	8640	8865	8685	41	2640	500	6350	10	1	8126314	719	5.21	0.27	12	0.02	1699.00	33381.00	12500	20230526	-29.20	7820	20240125	13.17	10650	-16.90	20240205	7820	13.17	20240125	12500	-29.20	20230526	7820	13.17	20240125	1.15	N	006660	500	40 억	110520	N	N	0	N	N
47	20240524	110213	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8880	60	2	0.68	9554420	1082	18.46	8780	8880	8780	11460	6180	8820	8830.33	1.36	-116	9000	8910	8820	8730	8640	8865	8685	41	2640	500	6350	10	1	8126314	722	5.23	0.27	12	0.01	1699.00	33381.00	12500	20230526	-28.96	7820	20240125	13.55	10650	-16.62	20240205	7820	13.55	20240125	12500	-28.96	20230526	7820	13.55	20240125	1.15	N	006660	500	40 억	110520	N	N	0	N	N
48	20240524	100214	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8790	-30	5	-0.34	1055090	120	2.05	8780	8820	8780	11460	6180	8820	8792.42	1.36	-7	9000	8910	8820	8730	8640	8865	8685	41	2640	500	6350	10	1	8126314	714	5.17	0.26	12	0.00	1699.00	33381.00	12500	20230526	-29.68	7820	20240125	12.40	10650	-17.46	20240205	7820	12.40	20240125	12500	-29.68	20230526	7820	12.40	20240125	1.15	N	006660	500	40 억	110520	N	N	0	N	N
49	20240524	090214	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8820	0	3	0.00	0	0	0.00	0	0	0	11460	6180	8820	0.00	1.36	0	9000	8910	8820	8730	8640	8865	8685	41	2640	500	6350	10	1	8126314	717	5.19	0.26	12	0.00	1699.00	33381.00	12500	20230526	-29.44	7820	20240125	12.79	10650	-17.18	20240205	7820	12.79	20240125	12500	-29.44	20230526	7820	12.79	20240125	1.15	N	006660	500	40 억	110520	N	N	0	N	N
50	20240523	160212	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8820	-40	5	-0.45	51621380	5850	103.85	8860	8910	8730	11510	6210	8860	8824.18	1.36	-348	8933	8896	8853	8816	8773	8875	8795	41	2650	500	6370	10	1	8126314	717	5.19	0.26	12	0.07	1699.00	33381.00	12500	20230526	-29.44	7820	20240125	12.79	10650	-17.18	20240205	7820	12.79	20240125	12500	-29.44	20230526	7820	12.79	20240125	1.15	N	006660	500	40 억	110868	N	N	0	N	N
51	20240523	150215	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8820	-40	5	-0.45	48428540	5488	97.43	8860	8910	8730	11510	6210	8860	8824.44	1.36	-293	8933	8896	8853	8816	8773	8875	8795	41	2650	500	6370	10	1	8126314	717	5.19	0.26	12	0.07	1699.00	33381.00	12500	20230526	-29.44	7820	20240125	12.79	10650	-17.18	20240205	7820	12.79	20240125	12500	-29.44	20230526	7820	12.79	20240125	1.15	N	006660	500	40 억	110868	N	N	0	N	N
52	20240523	140215	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8820	-40	5	-0.45	32819040	3716	65.97	8860	8910	8730	11510	6210	8860	8831.82	1.36	-297	8933	8896	8853	8816	8773	8875	8795	41	2650	500	6370	10	1	8126314	717	5.19	0.26	12	0.05	1699.00	33381.00	12500	20230526	-29.44	7820	20240125	12.79	10650	-17.18	20240205	7820	12.79	20240125	12500	-29.44	20230526	7820	12.79	20240125	1.15	N	006660	500	40 억	110868	N	N	0	N	N
53	20240523	130214	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8810	-50	5	-0.56	23620830	2673	47.45	8860	8910	8730	11510	6210	8860	8836.82	1.36	-333	8933	8896	8853	8816	8773	8875	8795	41	2650	500	6370	10	1	8126314	716	5.19	0.26	12	0.03	1699.00	33381.00	12500	20230526	-29.52	7820	20240125	12.66	10650	-17.28	20240205	7820	12.66	20240125	12500	-29.52	20230526	7820	12.66	20240125	1.15	N	006660	500	40 억	110868	N	N	0	N	N
54	20240523	120213	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8860	0	3	0.00	21785650	2465	43.76	8860	8910	8730	11510	6210	8860	8837.99	1.36	-347	8933	8896	8853	8816	8773	8875	8795	41	2650	500	6370	10	1	8126314	720	5.21	0.27	12	0.03	1699.00	33381.00	12500	20230526	-29.12	7820	20240125	13.30	10650	-16.81	20240205	7820	13.30	20240125	12500	-29.12	20230526	7820	13.30	20240125	1.15	N	006660	500	40 억	110868	N	N	0	N	N
55	20240523	110212	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8890	30	2	0.34	16992340	1924	34.16	8860	8910	8730	11510	6210	8860	8831.78	1.36	-288	8933	8896	8853	8816	8773	8875	8795	41	2650	500	6370	10	1	8126314	722	5.23	0.27	12	0.02	1699.00	33381.00	12500	20230526	-28.88	7820	20240125	13.68	10650	-16.53	20240205	7820	13.68	20240125	12500	-28.88	20230526	7820	13.68	20240125	1.15	N	006660	500	40 억	110868	N	N	0	N	N
56	20240523	100211	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8850	-10	5	-0.11	5192560	590	10.47	8860	8910	8730	11510	6210	8860	8800.95	1.36	-47	8933	8896	8853	8816	8773	8875	8795	41	2650	500	6370	10	1	8126314	719	5.21	0.27	12	0.01	1699.00	33381.00	12500	20230526	-29.20	7820	20240125	13.17	10650	-16.90	20240205	7820	13.17	20240125	12500	-29.20	20230526	7820	13.17	20240125	1.15	N	006660	500	40 억	110868	N	N	0	N	N
57	20240523	090214	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8860	0	3	0.00	637920	72	1.28	8860	8860	8860	11510	6210	8860	8860.00	1.36	0	8933	8896	8853	8816	8773	8875	8795	41	2650	500	6370	10	1	8126314	720	5.21	0.27	12	0.00	1699.00	33381.00	12500	20230526	-29.12	7820	20240125	13.30	10650	-16.81	20240205	7820	13.30	20240125	12500	-29.12	20230526	7820	13.30	20240125	1.15	N	006660	500	40 억	110868	N	N	0	N	N
58	20240522	160212	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8860	-40	5	-0.45	49797590	5633	35.36	8890	8890	8810	11570	6230	8900	8840.33	1.37	-368	9020	8960	8900	8840	8780	8930	8810	41	2670	500	6400	10	1	8126314	720	5.21	0.27	12	0.07	1699.00	33381.00	12550	20230515	-29.40	7820	20240125	13.30	10650	-16.81	20240205	7820	13.30	20240125	12500	-29.12	20230526	7820	13.30	20240125	1.15	N	006660	500	40 억	111251	N	N	3	N	N
59	20240522	150213	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8830	-70	5	-0.79	49549510	5605	35.19	8890	8890	8810	11570	6230	8900	8840.23	1.37	-366	9020	8960	8900	8840	8780	8930	8810	41	2670	500	6400	10	1	8126314	718	5.20	0.26	12	0.07	1699.00	33381.00	12550	20230515	-29.64	7820	20240125	12.92	10650	-17.09	20240205	7820	12.92	20240125	12500	-29.36	20230526	7820	12.92	20240125	1.15	N	006660	500	40 억	111251	N	N	3	N	N
60	20240522	140212	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8840	-60	5	-0.67	48551420	5492	34.48	8890	8890	8810	11570	6230	8900	8840.39	1.37	-328	9020	8960	8900	8840	8780	8930	8810	41	2670	500	6400	10	1	8126314	718	5.20	0.26	12	0.07	1699.00	33381.00	12550	20230515	-29.56	7820	20240125	13.04	10650	-17.00	20240205	7820	13.04	20240125	12500	-29.28	20230526	7820	13.04	20240125	1.15	N	006660	500	40 억	111251	N	N	3	N	N
61	20240522	130214	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8860	-40	5	-0.45	46597470	5271	33.09	8890	8890	8810	11570	6230	8900	8840.35	1.37	-314	9020	8960	8900	8840	8780	8930	8810	41	2670	500	6400	10	1	8126314	720	5.21	0.27	12	0.06	1699.00	33381.00	12550	20230515	-29.40	7820	20240125	13.30	10650	-16.81	20240205	7820	13.30	20240125	12500	-29.12	20230526	7820	13.30	20240125	1.15	N	006660	500	40 억	111251	N	N	3	N	N
62	20240522	120212	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8870	-30	5	-0.34	36207920	4094	25.70	8890	8890	8810	11570	6230	8900	8844.14	1.37	-290	9020	8960	8900	8840	8780	8930	8810	41	2670	500	6400	10	1	8126314	721	5.22	0.27	12	0.05	1699.00	33381.00	12550	20230515	-29.32	7820	20240125	13.43	10650	-16.71	20240205	7820	13.43	20240125	12500	-29.04	20230526	7820	13.43	20240125	1.15	N	006660	500	40 억	111251	N	N	3	N	N
63	20240522	110213	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8870	-30	5	-0.34	27888320	3155	19.81	8890	8890	8810	11570	6230	8900	8839.40	1.37	-292	9020	8960	8900	8840	8780	8930	8810	41	2670	500	6400	10	1	8126314	721	5.22	0.27	12	0.04	1699.00	33381.00	12550	20230515	-29.32	7820	20240125	13.43	10650	-16.71	20240205	7820	13.43	20240125	12500	-29.04	20230526	7820	13.43	20240125	1.15	N	006660	500	40 억	111251	N	N	3	N	N
64	20240522	100212	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8860	-40	5	-0.45	19609310	2217	13.92	8890	8890	8810	11570	6230	8900	8844.98	1.37	-297	9020	8960	8900	8840	8780	8930	8810	41	2670	500	6400	10	1	8126314	720	5.21	0.27	12	0.03	1699.00	33381.00	12550	20230515	-29.40	7820	20240125	13.30	10650	-16.81	20240205	7820	13.30	20240125	12500	-29.12	20230526	7820	13.30	20240125	1.15	N	006660	500	40 억	111251	N	N	3	N	N
65	20240522	090213	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8880	-20	5	-0.22	897150	101	0.63	8890	8890	8880	11570	6230	8900	8882.67	1.37	-74	9020	8960	8900	8840	8780	8930	8810	41	2670	500	6400	10	1	8126314	722	5.23	0.27	12	0.00	1699.00	33381.00	12550	20230515	-29.24	7820	20240125	13.55	10650	-16.62	20240205	7820	13.55	20240125	12500	-28.96	20230526	7820	13.55	20240125	1.15	N	006660	500	40 억	111251	N	N	3	N	N
66	20240521	160210	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8900	20	2	0.23	141518130	15929	254.38	8950	8960	8840	11540	6220	8880	8880.61	1.40	-2916	9033	8956	8853	8776	8673	8905	8725	41	2660	500	6390	10	1	8126314	723	5.24	0.27	12	0.20	1699.00	33381.00	12550	20230512	-29.08	7820	20240125	13.81	10650	-16.43	20240205	7820	13.81	20240125	12500	-28.80	20230526	7820	13.81	20240125	1.15	N	006660	500	40 억	114172	N	N	3	N	N
67	20240521	150211	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8860	-20	5	-0.23	94813310	10675	170.47	8950	8960	8840	11540	6220	8880	8881.81	1.40	-2808	9033	8956	8853	8776	8673	8905	8725	41	2660	500	6390	10	1	8126314	720	5.21	0.27	12	0.13	1699.00	33381.00	12550	20230512	-29.40	7820	20240125	13.30	10650	-16.81	20240205	7820	13.30	20240125	12500	-29.12	20230526	7820	13.30	20240125	1.15	N	006660	500	40 억	114172	N	N	4	N	N
68	20240521	140212	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8850	-30	5	-0.34	54114170	6081	97.11	8950	8960	8840	11540	6220	8880	8898.89	1.40	-2028	9033	8956	8853	8776	8673	8905	8725	41	2660	500	6390	10	1	8126314	719	5.21	0.27	12	0.07	1699.00	33381.00	12550	20230512	-29.48	7820	20240125	13.17	10650	-16.90	20240205	7820	13.17	20240125	12500	-29.20	20230526	7820	13.17	20240125	1.15	N	006660	500	40 억	114172	N	N	4	N	N
69	20240521	130214	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8910	30	2	0.34	40466200	4540	72.50	8950	8960	8850	11540	6220	8880	8913.26	1.40	-1658	9033	8956	8853	8776	8673	8905	8725	41	2660	500	6390	10	1	8126314	724	5.24	0.27	12	0.06	1699.00	33381.00	12550	20230512	-29.00	7820	20240125	13.94	10650	-16.34	20240205	7820	13.94	20240125	12500	-28.72	20230526	7820	13.94	20240125	1.15	N	006660	500	40 억	114172	N	N	4	N	N
70	20240521	120212	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8870	-10	5	-0.11	39319220	4411	70.44	8950	8960	8850	11540	6220	8880	8913.90	1.40	-1583	9033	8956	8853	8776	8673	8905	8725	41	2660	500	6390	10	1	8126314	721	5.22	0.27	12	0.05	1699.00	33381.00	12550	20230512	-29.32	7820	20240125	13.43	10650	-16.71	20240205	7820	13.43	20240125	12500	-29.04	20230526	7820	13.43	20240125	1.15	N	006660	500	40 억	114172	N	N	4	N	N
71	20240521	110213	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8890	10	2	0.11	32293360	3620	57.81	8950	8960	8850	11540	6220	8880	8920.82	1.40	-840	9033	8956	8853	8776	8673	8905	8725	41	2660	500	6390	10	1	8126314	722	5.23	0.27	12	0.04	1699.00	33381.00	12550	20230512	-29.16	7820	20240125	13.68	10650	-16.53	20240205	7820	13.68	20240125	12500	-28.88	20230526	7820	13.68	20240125	1.15	N	006660	500	40 억	114172	N	N	4	N	N
72	20240521	100213	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8930	50	2	0.56	15000440	1678	26.80	8950	8960	8850	11540	6220	8880	8939.48	1.40	-602	9033	8956	8853	8776	8673	8905	8725	41	2660	500	6390	10	1	8126314	726	5.26	0.27	12	0.02	1699.00	33381.00	12550	20230512	-28.84	7820	20240125	14.19	10650	-16.15	20240205	7820	14.19	20240125	12500	-28.56	20230526	7820	14.19	20240125	1.15	N	006660	500	40 억	114172	N	N	4	N	N
73	20240521	090210	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8880	0	3	0.00	1636800	183	2.92	8950	8950	8880	11540	6220	8880	8944.26	1.40	-15	9033	8956	8853	8776	8673	8905	8725	41	2660	500	6390	10	1	8126314	722	5.23	0.27	12	0.00	1699.00	33381.00	12550	20230512	-29.24	7820	20240125	13.55	10650	-16.62	20240205	7820	13.55	20240125	12500	-28.96	20230526	7820	13.55	20240125	1.15	N	006660	500	40 억	114172	N	N	4	N	N
74	20240517	160213	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8860	-40	5	-0.45	75087360	8478	207.44	8910	8920	8800	11570	6230	8900	8856.73	1.43	-1500	9000	8950	8870	8820	8740	8965	8835	41	2670	500	6400	10	1	8126314	720	5.21	0.27	12	0.10	1699.00	33381.00	12550	20230512	-29.40	7820	20240125	13.30	10650	-16.81	20240205	7820	13.30	20240125	12500	-29.12	20230526	7820	13.30	20240125	1.16	N	006660	500	40 억	115803	N	N	1	N	N
75	20240517	150214	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8830	-70	5	-0.79	70481850	7957	194.69	8910	8920	8800	11570	6230	8900	8857.84	1.43	-1399	9000	8950	8870	8820	8740	8965	8835	41	2670	500	6400	10	1	8126314	718	5.20	0.26	12	0.10	1699.00	33381.00	12550	20230512	-29.64	7820	20240125	12.92	10650	-17.09	20240205	7820	12.92	20240125	12500	-29.36	20230526	7820	12.92	20240125	1.16	N	006660	500	40 억	115803	N	N	8	N	N
76	20240517	140210	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8840	-60	5	-0.67	52864180	5962	145.88	8910	8920	8800	11570	6230	8900	8866.85	1.43	-1426	9000	8950	8870	8820	8740	8965	8835	41	2670	500	6400	10	1	8126314	718	5.20	0.26	12	0.07	1699.00	33381.00	12550	20230512	-29.56	7820	20240125	13.04	10650	-17.00	20240205	7820	13.04	20240125	12500	-29.28	20230526	7820	13.04	20240125	1.16	N	006660	500	40 억	115803	N	N	8	N	N
77	20240517	130211	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8860	-40	5	-0.45	46460900	5238	128.16	8910	8920	8800	11570	6230	8900	8869.97	1.43	-1420	9000	8950	8870	8820	8740	8965	8835	41	2670	500	6400	10	1	8126314	720	5.21	0.27	12	0.06	1699.00	33381.00	12550	20230512	-29.40	7820	20240125	13.30	10650	-16.81	20240205	7820	13.30	20240125	12500	-29.12	20230526	7820	13.30	20240125	1.16	N	006660	500	40 억	115803	N	N	8	N	N
78	20240517	120210	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8860	-40	5	-0.45	34181740	3852	94.25	8910	8920	8800	11570	6230	8900	8873.76	1.43	-1420	9000	8950	8870	8820	8740	8965	8835	41	2670	500	6400	10	1	8126314	720	5.21	0.27	12	0.05	1699.00	33381.00	12550	20230512	-29.40	7820	20240125	13.30	10650	-16.81	20240205	7820	13.30	20240125	12500	-29.12	20230526	7820	13.30	20240125	1.16	N	006660	500	40 억	115803	N	N	8	N	N
79	20240517	110210	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8870	-30	5	-0.34	29699050	3346	81.87	8910	8920	8800	11570	6230	8900	8875.99	1.43	-1388	9000	8950	8870	8820	8740	8965	8835	41	2670	500	6400	10	1	8126314	721	5.22	0.27	12	0.04	1699.00	33381.00	12550	20230512	-29.32	7820	20240125	13.43	10650	-16.71	20240205	7820	13.43	20240125	12500	-29.04	20230526	7820	13.43	20240125	1.16	N	006660	500	40 억	115803	N	N	8	N	N
80	20240517	100209	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8890	-10	5	-0.11	11150530	1255	30.71	8910	8920	8800	11570	6230	8900	8884.88	1.43	-557	9000	8950	8870	8820	8740	8965	8835	41	2670	500	6400	10	1	8126314	722	5.23	0.27	12	0.02	1699.00	33381.00	12550	20230512	-29.16	7820	20240125	13.68	10650	-16.53	20240205	7820	13.68	20240125	12500	-28.88	20230526	7820	13.68	20240125	1.16	N	006660	500	40 억	115803	N	N	8	N	N
81	20240517	090210	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8910	10	2	0.11	276000	31	0.76	8910	8910	8880	11570	6230	8900	8903.23	1.43	-20	9000	8950	8870	8820	8740	8965	8835	41	2670	500	6400	10	1	8126314	724	5.24	0.27	12	0.00	1699.00	33381.00	12550	20230512	-29.00	7820	20240125	13.94	10650	-16.34	20240205	7820	13.94	20240125	12500	-28.72	20230526	7820	13.94	20240125	1.16	N	006660	500	40 억	115803	N	N	8	N	N
82	20240516	160210	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8900	50	2	0.56	35942290	4047	44.34	8900	8920	8790	11500	6200	8850	8881.22	1.43	-515	9036	8942	8826	8732	8616	8990	8780	41	2650	500	6370	10	1	8126314	723	5.24	0.27	12	0.05	1699.00	33381.00	12550	20230512	-29.08	7820	20240125	13.81	10650	-16.43	20240205	7820	13.81	20240125	12500	-28.80	20230526	7820	13.81	20240125	1.18	N	006660	500	40 억	116318	N	N	8	N	N
83	20240516	150209	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8900	50	2	0.56	34713710	3909	42.83	8900	8920	8790	11500	6200	8850	8880.46	1.43	-512	9036	8942	8826	8732	8616	8990	8780	41	2650	500	6370	10	1	8126314	723	5.24	0.27	12	0.05	1699.00	33381.00	12550	20230512	-29.08	7820	20240125	13.81	10650	-16.43	20240205	7820	13.81	20240125	12500	-28.80	20230526	7820	13.81	20240125	1.18	N	006660	500	40 억	116318	N	N	6	N	N
84	20240516	140211	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8910	60	2	0.68	34340390	3867	42.37	8900	8920	8790	11500	6200	8850	8880.37	1.43	-504	9036	8942	8826	8732	8616	8990	8780	41	2650	500	6370	10	1	8126314	724	5.24	0.27	12	0.05	1699.00	33381.00	12550	20230512	-29.00	7820	20240125	13.94	10650	-16.34	20240205	7820	13.94	20240125	12500	-28.72	20230526	7820	13.94	20240125	1.18	N	006660	500	40 억	116318	N	N	6	N	N
85	20240516	130211	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8880	30	2	0.34	33230060	3742	41.00	8900	8920	8790	11500	6200	8850	8880.29	1.43	-503	9036	8942	8826	8732	8616	8990	8780	41	2650	500	6370	10	1	8126314	722	5.23	0.27	12	0.05	1699.00	33381.00	12550	20230512	-29.24	7820	20240125	13.55	10650	-16.62	20240205	7820	13.55	20240125	12500	-28.96	20230526	7820	13.55	20240125	1.18	N	006660	500	40 억	116318	N	N	6	N	N
86	20240516	120210	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8880	30	2	0.34	17696730	1998	21.89	8900	8900	8790	11500	6200	8850	8857.22	1.43	-284	9036	8942	8826	8732	8616	8990	8780	41	2650	500	6370	10	1	8126314	722	5.23	0.27	12	0.02	1699.00	33381.00	12550	20230512	-29.24	7820	20240125	13.55	10650	-16.62	20240205	7820	13.55	20240125	12500	-28.96	20230526	7820	13.55	20240125	1.18	N	006660	500	40 억	116318	N	N	6	N	N
87	20240516	110209	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8860	10	2	0.11	15680670	1771	19.40	8900	8900	8790	11500	6200	8850	8854.13	1.43	-237	9036	8942	8826	8732	8616	8990	8780	41	2650	500	6370	10	1	8126314	720	5.21	0.27	12	0.02	1699.00	33381.00	12550	20230512	-29.40	7820	20240125	13.30	10650	-16.81	20240205	7820	13.30	20240125	12500	-29.12	20230526	7820	13.30	20240125	1.18	N	006660	500	40 억	116318	N	N	6	N	N
88	20240516	100210	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8900	50	2	0.56	12366860	1398	15.32	8900	8900	8790	11500	6200	8850	8846.11	1.43	-12	9036	8942	8826	8732	8616	8990	8780	41	2650	500	6370	10	1	8126314	723	5.24	0.27	12	0.02	1699.00	33381.00	12550	20230512	-29.08	7820	20240125	13.81	10650	-16.43	20240205	7820	13.81	20240125	12500	-28.80	20230526	7820	13.81	20240125	1.18	N	006660	500	40 억	116318	N	N	6	N	N
89	20240516	090209	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8850	0	3	0.00	195300	22	0.24	8900	8900	8850	11500	6200	8850	8877.27	1.43	0	9036	8942	8826	8732	8616	8990	8780	41	2650	500	6370	10	1	8126314	719	5.21	0.27	12	0.00	1699.00	33381.00	12550	20230512	-29.48	7820	20240125	13.17	10650	-16.90	20240205	7820	13.17	20240125	12500	-29.20	20230526	7820	13.17	20240125	1.18	N	006660	500	40 억	116318	N	N	6	N	N
90	20240514	160211	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8850	20	2	0.23	80364290	9127	102.10	8800	8920	8710	11470	6190	8830	8804.81	1.43	241	9116	8972	8896	8752	8676	8935	8715	41	2640	500	6350	10	1	8126314	719	5.21	0.27	12	0.11	1699.00	33381.00	12550	20230512	-29.48	7820	20240125	13.17	10650	-16.90	20240205	7820	13.17	20240125	12550	-29.48	20230515	7820	13.17	20240125	1.18	N	006660	500	40 억	116072	N	N	6	N	N
91	20240514	150212	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8840	10	2	0.11	75276850	8550	95.65	8800	8920	8710	11470	6190	8830	8804.01	1.43	282	9116	8972	8896	8752	8676	8935	8715	41	2640	500	6350	10	1	8126314	718	5.20	0.26	12	0.11	1699.00	33381.00	12550	20230512	-29.56	7820	20240125	13.04	10650	-17.00	20240205	7820	13.04	20240125	12550	-29.56	20230515	7820	13.04	20240125	1.18	N	006660	500	40 억	116072	N	N	6	N	N
92	20240514	140211	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8840	10	2	0.11	70659530	8027	89.80	8800	8920	8710	11470	6190	8830	8802.39	1.43	253	9116	8972	8896	8752	8676	8935	8715	41	2640	500	6350	10	1	8126314	718	5.20	0.26	12	0.10	1699.00	33381.00	12550	20230512	-29.56	7820	20240125	13.04	10650	-17.00	20240205	7820	13.04	20240125	12550	-29.56	20230515	7820	13.04	20240125	1.18	N	006660	500	40 억	116072	N	N	6	N	N
93	20240514	130211	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8800	-30	5	-0.34	63149890	7176	80.28	8800	8920	8710	11470	6190	8830	8799.73	1.43	562	9116	8972	8896	8752	8676	8935	8715	41	2640	500	6350	10	1	8126314	715	5.18	0.26	12	0.09	1699.00	33381.00	12550	20230512	-29.88	7820	20240125	12.53	10650	-17.37	20240205	7820	12.53	20240125	12550	-29.88	20230515	7820	12.53	20240125	1.18	N	006660	500	40 억	116072	N	N	6	N	N
94	20240514	120211	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8860	30	2	0.34	51160280	5816	65.06	8800	8920	8710	11470	6190	8830	8795.89	1.43	468	9116	8972	8896	8752	8676	8935	8715	41	2640	500	6350	10	1	8126314	720	5.21	0.27	12	0.07	1699.00	33381.00	12550	20230512	-29.40	7820	20240125	13.30	10650	-16.81	20240205	7820	13.30	20240125	12550	-29.40	20230515	7820	13.30	20240125	1.18	N	006660	500	40 억	116072	N	N	6	N	N
95	20240514	110210	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8880	50	2	0.57	47074630	5355	59.91	8800	8920	8710	11470	6190	8830	8790.03	1.43	532	9116	8972	8896	8752	8676	8935	8715	41	2640	500	6350	10	1	8126314	722	5.23	0.27	12	0.07	1699.00	33381.00	12550	20230512	-29.24	7820	20240125	13.55	10650	-16.62	20240205	7820	13.55	20240125	12550	-29.24	20230515	7820	13.55	20240125	1.18	N	006660	500	40 억	116072	N	N	6	N	N
96	20240514	100210	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8900	70	2	0.79	46603530	5302	59.31	8800	8900	8710	11470	6190	8830	8789.03	1.43	533	9116	8972	8896	8752	8676	8935	8715	41	2640	500	6350	10	1	8126314	723	5.24	0.27	12	0.07	1699.00	33381.00	12550	20230512	-29.08	7820	20240125	13.81	10650	-16.43	20240205	7820	13.81	20240125	12550	-29.08	20230515	7820	13.81	20240125	1.18	N	006660	500	40 억	116072	N	N	6	N	N
97	20240514	090211	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8860	30	2	0.34	2238270	254	2.84	8800	8860	8800	11470	6190	8830	8800.45	1.43	-6	9116	8972	8896	8752	8676	8935	8715	41	2640	500	6350	10	1	8126314	720	5.21	0.27	12	0.00	1699.00	33381.00	12550	20230512	-29.40	7820	20240125	13.30	10650	-16.81	20240205	7820	13.30	20240125	12550	-29.40	20230515	7820	13.30	20240125	1.18	N	006660	500	40 억	116072	N	N	6	N	N
98	20240513	160211	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8830	-170	5	-1.89	79347430	8939	142.30	8950	9040	8820	11700	6300	9000	8876.86	1.45	-1673	9120	9060	8990	8930	8860	9025	8895	41	2700	500	6480	10	1	8126314	718	5.20	0.26	12	0.11	1699.00	33381.00	12550	20230512	-29.64	7820	20240125	12.92	10650	-17.09	20240205	7820	12.92	20240125	12550	-29.64	20230515	7820	12.92	20240125	1.16	N	006660	500	40 억	117746	N	N	6	N	N
99	20240513	150211	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8890	-110	5	-1.22	59909300	6740	107.29	8950	9040	8820	11700	6300	9000	8888.62	1.45	-1495	9120	9060	8990	8930	8860	9025	8895	41	2700	500	6480	10	1	8126314	722	5.23	0.27	12	0.08	1699.00	33381.00	12550	20230512	-29.16	7820	20240125	13.68	10650	-16.53	20240205	7820	13.68	20240125	12550	-29.16	20230515	7820	13.68	20240125	1.16	N	006660	500	40 억	117746	N	N	7	N	N
100	20240513	140210	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8860	-140	5	-1.56	49655750	5584	88.89	8950	9040	8820	11700	6300	9000	8892.51	1.45	-1437	9120	9060	8990	8930	8860	9025	8895	41	2700	500	6480	10	1	8126314	720	5.21	0.27	12	0.07	1699.00	33381.00	12550	20230512	-29.40	7820	20240125	13.30	10650	-16.81	20240205	7820	13.30	20240125	12550	-29.40	20230515	7820	13.30	20240125	1.16	N	006660	500	40 억	117746	N	N	7	N	N
101	20240513	130211	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8880	-120	5	-1.33	39251380	4411	70.22	8950	9040	8820	11700	6300	9000	8898.52	1.45	-900	9120	9060	8990	8930	8860	9025	8895	41	2700	500	6480	10	1	8126314	722	5.23	0.27	12	0.05	1699.00	33381.00	12550	20230512	-29.24	7820	20240125	13.55	10650	-16.62	20240205	7820	13.55	20240125	12550	-29.24	20230515	7820	13.55	20240125	1.16	N	006660	500	40 억	117746	N	N	7	N	N
102	20240513	120211	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8900	-100	5	-1.11	34776830	3907	62.19	8950	9040	8820	11700	6300	9000	8901.16	1.45	-810	9120	9060	8990	8930	8860	9025	8895	41	2700	500	6480	10	1	8126314	723	5.24	0.27	12	0.05	1699.00	33381.00	12550	20230512	-29.08	7820	20240125	13.81	10650	-16.43	20240205	7820	13.81	20240125	12550	-29.08	20230515	7820	13.81	20240125	1.16	N	006660	500	40 억	117746	N	N	7	N	N
103	20240513	110211	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8910	-90	5	-1.00	27030170	3035	48.31	8950	9040	8820	11700	6300	9000	8906.15	1.45	-446	9120	9060	8990	8930	8860	9025	8895	41	2700	500	6480	10	1	8126314	724	5.24	0.27	12	0.04	1699.00	33381.00	12550	20230512	-29.00	7820	20240125	13.94	10650	-16.34	20240205	7820	13.94	20240125	12550	-29.00	20230515	7820	13.94	20240125	1.16	N	006660	500	40 억	117746	N	N	7	N	N
104	20240513	100211	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8940	-60	5	-0.67	18289580	2052	32.66	8950	9040	8820	11700	6300	9000	8913.05	1.45	-445	9120	9060	8990	8930	8860	9025	8895	41	2700	500	6480	10	1	8126314	726	5.26	0.27	12	0.03	1699.00	33381.00	12550	20230512	-28.76	7820	20240125	14.32	10650	-16.06	20240205	7820	14.32	20240125	12550	-28.76	20230515	7820	14.32	20240125	1.16	N	006660	500	40 억	117746	N	N	7	N	N
105	20240513	090211	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8950	-50	5	-0.56	554950	62	0.99	8950	9000	8950	11700	6300	9000	8950.81	1.45	-2	9120	9060	8990	8930	8860	9025	8895	41	2700	500	6480	10	1	8126314	727	5.27	0.27	12	0.00	1699.00	33381.00	12550	20230512	-28.69	7820	20240125	14.45	10650	-15.96	20240205	7820	14.45	20240125	12550	-28.69	20230515	7820	14.45	20240125	1.16	N	006660	500	40 억	117746	N	N	7	N	N
106	20240510	160207	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9000	0	3	0.00	56074810	6254	97.76	9050	9050	8920	11700	6300	9000	8966.23	1.47	-1212	9160	9080	9000	8920	8840	9040	8880	41	2700	500	6480	10	1	8126314	731	5.30	0.27	12	0.08	1699.00	33381.00	12550	20230512	-28.29	7820	20240125	15.09	10650	-15.49	20240205	7820	15.09	20240125	12550	-28.29	20230512	7820	15.09	20240125	1.16	N	006660	500	40 억	119139	N	N	7	N	N
107	20240510	150208	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8970	-30	5	-0.33	51022810	5692	88.98	9050	9050	8920	11700	6300	9000	8963.95	1.47	-1235	9160	9080	9000	8920	8840	9040	8880	41	2700	500	6480	10	1	8126314	729	5.28	0.27	12	0.07	1699.00	33381.00	12550	20230512	-28.53	7820	20240125	14.71	10650	-15.77	20240205	7820	14.71	20240125	12550	-28.53	20230512	7820	14.71	20240125	1.16	N	006660	500	40 억	119139	N	N	0	N	N
108	20240510	140208	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8940	-60	5	-0.67	39180660	4368	68.28	9050	9050	8920	11700	6300	9000	8969.93	1.47	-1044	9160	9080	9000	8920	8840	9040	8880	41	2700	500	6480	10	1	8126314	726	5.26	0.27	12	0.05	1699.00	33381.00	12550	20230512	-28.76	7820	20240125	14.32	10650	-16.06	20240205	7820	14.32	20240125	12550	-28.76	20230512	7820	14.32	20240125	1.16	N	006660	500	40 억	119139	N	N	0	N	N
109	20240510	130206	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8970	-30	5	-0.33	27250860	3035	47.44	9050	9050	8920	11700	6300	9000	8978.87	1.47	-939	9160	9080	9000	8920	8840	9040	8880	41	2700	500	6480	10	1	8126314	729	5.28	0.27	12	0.04	1699.00	33381.00	12550	20230512	-28.53	7820	20240125	14.71	10650	-15.77	20240205	7820	14.71	20240125	12550	-28.53	20230512	7820	14.71	20240125	1.16	N	006660	500	40 억	119139	N	N	0	N	N
110	20240510	120207	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8950	-50	5	-0.56	20983410	2334	36.49	9050	9050	8920	11700	6300	9000	8990.32	1.47	-744	9160	9080	9000	8920	8840	9040	8880	41	2700	500	6480	10	1	8126314	727	5.27	0.27	12	0.03	1699.00	33381.00	12550	20230512	-28.69	7820	20240125	14.45	10650	-15.96	20240205	7820	14.45	20240125	12550	-28.69	20230512	7820	14.45	20240125	1.16	N	006660	500	40 억	119139	N	N	0	N	N
111	20240510	110205	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8990	-10	5	-0.11	17329300	1926	30.11	9050	9050	8920	11700	6300	9000	8997.56	1.47	-701	9160	9080	9000	8920	8840	9040	8880	41	2700	500	6480	10	1	8126314	731	5.29	0.27	12	0.02	1699.00	33381.00	12550	20230512	-28.37	7820	20240125	14.96	10650	-15.59	20240205	7820	14.96	20240125	12550	-28.37	20230512	7820	14.96	20240125	1.16	N	006660	500	40 억	119139	N	N	0	N	N
112	20240510	100207	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9030	30	2	0.33	4758400	531	8.30	9050	9050	8920	11700	6300	9000	8961.21	1.47	50	9160	9080	9000	8920	8840	9040	8880	41	2700	500	6480	10	1	8126314	734	5.31	0.27	12	0.01	1699.00	33381.00	12550	20230512	-28.05	7820	20240125	15.47	10650	-15.21	20240205	7820	15.47	20240125	12550	-28.05	20230512	7820	15.47	20240125	1.16	N	006660	500	40 억	119139	N	N	0	N	N
113	20240510	090207	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9050	50	2	0.56	54300	6	0.09	9050	9050	9050	11700	6300	9000	9050.00	1.47	0	9160	9080	9000	8920	8840	9040	8880	41	2700	500	6480	10	1	8126314	735	5.33	0.27	12	0.00	1699.00	33381.00	12550	20230512	-27.89	7820	20240125	15.73	10650	-15.02	20240205	7820	15.73	20240125	12550	-27.89	20230512	7820	15.73	20240125	1.16	N	006660	500	40 억	119139	N	N	0	N	N
114	20240509	160210	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9000	-60	5	-0.66	57518710	6395	107.41	9060	9080	8920	11770	6350	9060	8994.32	1.47	-497	9106	9082	9036	9012	8966	9095	9025	41	2710	500	6520	10	1	8126314	731	5.30	0.27	12	0.08	1699.00	33381.00	12550	20230512	-28.29	7820	20240125	15.09	10650	-15.49	20240205	7820	15.09	20240125	12550	-28.29	20230512	7820	15.09	20240125	1.18	N	006660	500	40 억	119641	N	N	0	N	N
115	20240509	150210	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8950	-110	5	-1.21	54855040	6098	102.42	9060	9080	8920	11770	6350	9060	8995.58	1.47	-451	9106	9082	9036	9012	8966	9095	9025	41	2710	500	6520	10	1	8126314	727	5.27	0.27	12	0.08	1699.00	33381.00	12550	20230512	-28.69	7820	20240125	14.45	10650	-15.96	20240205	7820	14.45	20240125	12550	-28.69	20230512	7820	14.45	20240125	1.18	N	006660	500	40 억	119641	N	N	0	N	N
116	20240509	140208	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8990	-70	5	-0.77	34893030	3871	65.02	9060	9080	8920	11770	6350	9060	9013.96	1.47	-429	9106	9082	9036	9012	8966	9095	9025	41	2710	500	6520	10	1	8126314	731	5.29	0.27	12	0.05	1699.00	33381.00	12550	20230512	-28.37	7820	20240125	14.96	10650	-15.59	20240205	7820	14.96	20240125	12550	-28.37	20230512	7820	14.96	20240125	1.18	N	006660	500	40 억	119641	N	N	0	N	N
117	20240509	130207	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9040	-20	5	-0.22	30285160	3359	56.42	9060	9080	8920	11770	6350	9060	9016.12	1.47	-267	9106	9082	9036	9012	8966	9095	9025	41	2710	500	6520	10	1	8126314	735	5.32	0.27	12	0.04	1699.00	33381.00	12550	20230512	-27.97	7820	20240125	15.60	10650	-15.12	20240205	7820	15.60	20240125	12550	-27.97	20230512	7820	15.60	20240125	1.18	N	006660	500	40 억	119641	N	N	0	N	N
118	20240509	120208	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9000	-60	5	-0.66	30023510	3330	55.93	9060	9080	8920	11770	6350	9060	9016.07	1.47	-267	9106	9082	9036	9012	8966	9095	9025	41	2710	500	6520	10	1	8126314	731	5.30	0.27	12	0.04	1699.00	33381.00	12550	20230512	-28.29	7820	20240125	15.09	10650	-15.49	20240205	7820	15.09	20240125	12550	-28.29	20230512	7820	15.09	20240125	1.18	N	006660	500	40 억	119641	N	N	0	N	N
119	20240509	110206	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9020	-40	5	-0.44	27844060	3088	51.86	9060	9080	8920	11770	6350	9060	9016.86	1.47	-267	9106	9082	9036	9012	8966	9095	9025	41	2710	500	6520	10	1	8126314	733	5.31	0.27	12	0.04	1699.00	33381.00	12550	20230512	-28.13	7820	20240125	15.35	10650	-15.31	20240205	7820	15.35	20240125	12550	-28.13	20230512	7820	15.35	20240125	1.18	N	006660	500	40 억	119641	N	N	0	N	N
120	20240509	100205	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9060	0	3	0.00	17610660	1952	32.78	9060	9080	8920	11770	6350	9060	9021.85	1.47	71	9106	9082	9036	9012	8966	9095	9025	41	2710	500	6520	10	1	8126314	736	5.33	0.27	12	0.02	1699.00	33381.00	12550	20230512	-27.81	7820	20240125	15.86	10650	-14.93	20240205	7820	15.86	20240125	12550	-27.81	20230512	7820	15.86	20240125	1.18	N	006660	500	40 억	119641	N	N	0	N	N
121	20240509	090206	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9060	0	3	0.00	6877040	763	12.81	9060	9060	8920	11770	6350	9060	9013.16	1.47	-280	9106	9082	9036	9012	8966	9095	9025	41	2710	500	6520	10	1	8126314	736	5.33	0.27	12	0.01	1699.00	33381.00	12550	20230512	-27.81	7820	20240125	15.86	10650	-14.93	20240205	7820	15.86	20240125	12550	-27.81	20230512	7820	15.86	20240125	1.18	N	006660	500	40 억	119641	N	N	0	N	N
122	20240508	160205	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9060	50	2	0.55	53779740	5953	35.43	9010	9060	8990	11710	6310	9010	9034.06	1.46	1079	9156	9082	8996	8922	8836	9040	8880	41	2700	500	6480	10	1	8126314	736	5.33	0.27	12	0.07	1699.00	33381.00	12550	20230512	-27.81	7820	20240125	15.86	10650	-14.93	20240205	7820	15.86	20240125	12550	-27.81	20230512	7820	15.86	20240125	1.18	N	006660	500	40 억	118560	N	N	0	N	N
123	20240508	150206	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9050	40	2	0.44	49440110	5474	32.58	9010	9060	8990	11710	6310	9010	9031.81	1.46	1007	9156	9082	8996	8922	8836	9040	8880	41	2700	500	6480	10	1	8126314	735	5.33	0.27	12	0.07	1699.00	33381.00	12550	20230512	-27.89	7820	20240125	15.73	10650	-15.02	20240205	7820	15.73	20240125	12550	-27.89	20230512	7820	15.73	20240125	1.18	N	006660	500	40 억	118560	N	N	0	N	N
124	20240508	140205	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9030	20	2	0.22	38182300	4230	25.17	9010	9060	8990	11710	6310	9010	9026.55	1.46	1113	9156	9082	8996	8922	8836	9040	8880	41	2700	500	6480	10	1	8126314	734	5.31	0.27	12	0.05	1699.00	33381.00	12550	20230512	-28.05	7820	20240125	15.47	10650	-15.21	20240205	7820	15.47	20240125	12550	-28.05	20230512	7820	15.47	20240125	1.18	N	006660	500	40 억	118560	N	N	0	N	N
125	20240508	130203	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9050	40	2	0.44	32036530	3550	21.13	9010	9060	8990	11710	6310	9010	9024.37	1.46	659	9156	9082	8996	8922	8836	9040	8880	41	2700	500	6480	10	1	8126314	735	5.33	0.27	12	0.04	1699.00	33381.00	12550	20230512	-27.89	7820	20240125	15.73	10650	-15.02	20240205	7820	15.73	20240125	12550	-27.89	20230512	7820	15.73	20240125	1.18	N	006660	500	40 억	118560	N	N	0	N	N
126	20240508	120204	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9030	20	2	0.22	21404760	2375	14.13	9010	9060	8990	11710	6310	9010	9012.53	1.46	381	9156	9082	8996	8922	8836	9040	8880	41	2700	500	6480	10	1	8126314	734	5.31	0.27	12	0.03	1699.00	33381.00	12550	20230512	-28.05	7820	20240125	15.47	10650	-15.21	20240205	7820	15.47	20240125	12550	-28.05	20230512	7820	15.47	20240125	1.18	N	006660	500	40 억	118560	N	N	0	N	N
127	20240508	110218	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9020	10	2	0.11	15699680	1743	10.37	9010	9060	8990	11710	6310	9010	9007.27	1.46	309	9156	9082	8996	8922	8836	9040	8880	41	2700	500	6480	10	1	8126314	733	5.31	0.27	12	0.02	1699.00	33381.00	12550	20230512	-28.13	7820	20240125	15.35	10650	-15.31	20240205	7820	15.35	20240125	12550	-28.13	20230512	7820	15.35	20240125	1.18	N	006660	500	40 억	118560	N	N	0	N	N
128	20240508	100206	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9010	0	3	0.00	12648870	1405	8.36	9010	9060	8990	11710	6310	9010	9002.75	1.46	237	9156	9082	8996	8922	8836	9040	8880	41	2700	500	6480	10	1	8126314	732	5.30	0.27	12	0.02	1699.00	33381.00	12550	20230512	-28.21	7820	20240125	15.22	10650	-15.40	20240205	7820	15.22	20240125	12550	-28.21	20230512	7820	15.22	20240125	1.18	N	006660	500	40 억	118560	N	N	0	N	N
129	20240508	090204	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9010	0	3	0.00	279310	31	0.18	9010	9010	9010	11710	6310	9010	9010.00	1.46	-4	9156	9082	8996	8922	8836	9040	8880	41	2700	500	6480	10	1	8126314	732	5.30	0.27	12	0.00	1699.00	33381.00	12550	20230512	-28.21	7820	20240125	15.22	10650	-15.40	20240205	7820	15.22	20240125	12550	-28.21	20230512	7820	15.22	20240125	1.18	N	006660	500	40 억	118560	N	N	0	N	N
130	20240503	160208	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9030	-130	5	-1.42	155048930	17069	199.06	9160	9180	9030	11900	6420	9160	9083.89	1.48	-2918	9233	9196	9133	9096	9033	9215	9115	41	2740	500	6590	10	1	8126314	734	5.31	0.27	12	0.21	1699.00	33381.00	12550	20230512	-28.05	7820	20240125	15.47	10650	-15.21	20240205	7820	15.47	20240125	12550	-28.05	20230512	7820	15.47	20240125	1.20	N	006660	500	40 억	119885	N	N	9	N	N
131	20240503	150209	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9070	-90	5	-0.98	121637920	13372	155.94	9160	9180	9050	11900	6420	9160	9096.46	1.48	-2447	9233	9196	9133	9096	9033	9215	9115	41	2740	500	6590	10	1	8126314	737	5.34	0.27	12	0.16	1699.00	33381.00	12550	20230512	-27.73	7820	20240125	15.98	10650	-14.84	20240205	7820	15.98	20240125	12550	-27.73	20230512	7820	15.98	20240125	1.20	N	006660	500	40 억	119885	N	N	9	N	N
132	20240503	140208	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9080	-80	5	-0.87	106860420	11742	136.93	9160	9180	9050	11900	6420	9160	9100.70	1.48	-2510	9233	9196	9133	9096	9033	9215	9115	41	2740	500	6590	10	1	8126314	738	5.34	0.27	12	0.14	1699.00	33381.00	12550	20230512	-27.65	7820	20240125	16.11	10650	-14.74	20240205	7820	16.11	20240125	12550	-27.65	20230512	7820	16.11	20240125	1.20	N	006660	500	40 억	119885	N	N	9	N	N
133	20240503	130208	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9060	-100	5	-1.09	101501920	11151	130.04	9160	9180	9050	11900	6420	9160	9102.49	1.48	-2559	9233	9196	9133	9096	9033	9215	9115	41	2740	500	6590	10	1	8126314	736	5.33	0.27	12	0.14	1699.00	33381.00	12550	20230512	-27.81	7820	20240125	15.86	10650	-14.93	20240205	7820	15.86	20240125	12550	-27.81	20230512	7820	15.86	20240125	1.20	N	006660	500	40 억	119885	N	N	9	N	N
134	20240503	120208	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9070	-90	5	-0.98	84869590	9316	108.64	9160	9180	9050	11900	6420	9160	9110.09	1.48	-2058	9233	9196	9133	9096	9033	9215	9115	41	2740	500	6590	10	1	8126314	737	5.34	0.27	12	0.11	1699.00	33381.00	12550	20230512	-27.73	7820	20240125	15.98	10650	-14.84	20240205	7820	15.98	20240125	12550	-27.73	20230512	7820	15.98	20240125	1.20	N	006660	500	40 억	119885	N	N	9	N	N
135	20240503	110206	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9090	-70	5	-0.76	60153840	6592	76.87	9160	9180	9060	11900	6420	9160	9125.28	1.48	-1434	9233	9196	9133	9096	9033	9215	9115	41	2740	500	6590	10	1	8126314	739	5.35	0.27	12	0.08	1699.00	33381.00	12550	20230512	-27.57	7820	20240125	16.24	10650	-14.65	20240205	7820	16.24	20240125	12550	-27.57	20230512	7820	16.24	20240125	1.20	N	006660	500	40 억	119885	N	N	9	N	N
136	20240503	100207	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9120	-40	5	-0.44	43285140	4739	55.27	9160	9180	9060	11900	6420	9160	9133.81	1.48	-848	9233	9196	9133	9096	9033	9215	9115	41	2740	500	6590	10	1	8126314	741	5.37	0.27	12	0.06	1699.00	33381.00	12550	20230512	-27.33	7820	20240125	16.62	10650	-14.37	20240205	7820	16.62	20240125	12550	-27.33	20230512	7820	16.62	20240125	1.20	N	006660	500	40 억	119885	N	N	9	N	N
137	20240503	090206	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9160	0	3	0.00	6860960	748	8.72	9160	9180	9160	11900	6420	9160	9172.41	1.48	48	9233	9196	9133	9096	9033	9215	9115	41	2740	500	6590	10	1	8126314	744	5.39	0.27	12	0.01	1699.00	33381.00	12550	20230512	-27.01	7820	20240125	17.14	10650	-13.99	20240205	7820	17.14	20240125	12550	-27.01	20230512	7820	17.14	20240125	1.20	N	006660	500	40 억	119885	N	N	9	N	N
138	20240502	160206	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9160	60	2	0.66	75204250	8242	65.67	9090	9170	9070	11830	6370	9100	9124.39	1.45	1405	9173	9136	9093	9056	9013	9155	9075	41	2730	500	6550	10	1	8126314	744	5.39	0.27	12	0.10	1699.00	33381.00	12550	20230512	-27.01	7820	20240125	17.14	10650	-13.99	20240205	7820	17.14	20240125	12550	-27.01	20230512	7820	17.14	20240125	1.23	N	006660	500	40 억	117943	N	N	9	N	N
139	20240502	150207	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9150	50	2	0.55	68593680	7520	59.92	9090	9170	9070	11830	6370	9100	9121.50	1.45	1399	9173	9136	9093	9056	9013	9155	9075	41	2730	500	6550	10	1	8126314	744	5.39	0.27	12	0.09	1699.00	33381.00	12550	20230512	-27.09	7820	20240125	17.01	10650	-14.08	20240205	7820	17.01	20240125	12550	-27.09	20230512	7820	17.01	20240125	1.23	N	006660	500	40 억	117943	N	N	0	N	N
140	20240502	140206	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9130	30	2	0.33	47105030	5168	41.18	9090	9170	9070	11830	6370	9100	9114.75	1.45	587	9173	9136	9093	9056	9013	9155	9075	41	2730	500	6550	10	1	8126314	742	5.37	0.27	12	0.06	1699.00	33381.00	12550	20230512	-27.25	7820	20240125	16.75	10650	-14.27	20240205	7820	16.75	20240125	12550	-27.25	20230512	7820	16.75	20240125	1.23	N	006660	500	40 억	117943	N	N	0	N	N
141	20240502	130206	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9130	30	2	0.33	42643970	4679	37.28	9090	9170	9070	11830	6370	9100	9113.91	1.45	414	9173	9136	9093	9056	9013	9155	9075	41	2730	500	6550	10	1	8126314	742	5.37	0.27	12	0.06	1699.00	33381.00	12550	20230512	-27.25	7820	20240125	16.75	10650	-14.27	20240205	7820	16.75	20240125	12550	-27.25	20230512	7820	16.75	20240125	1.23	N	006660	500	40 억	117943	N	N	0	N	N
142	20240502	120205	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9140	40	2	0.44	35594650	3906	31.12	9090	9170	9070	11830	6370	9100	9112.81	1.45	238	9173	9136	9093	9056	9013	9155	9075	41	2730	500	6550	10	1	8126314	743	5.38	0.27	12	0.05	1699.00	33381.00	12550	20230512	-27.17	7820	20240125	16.88	10650	-14.18	20240205	7820	16.88	20240125	12550	-27.17	20230512	7820	16.88	20240125	1.23	N	006660	500	40 억	117943	N	N	0	N	N
143	20240502	110206	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9100	0	3	0.00	28943100	3177	25.31	9090	9170	9070	11830	6370	9100	9110.20	1.45	247	9173	9136	9093	9056	9013	9155	9075	41	2730	500	6550	10	1	8126314	739	5.36	0.27	12	0.04	1699.00	33381.00	12550	20230512	-27.49	7820	20240125	16.37	10650	-14.55	20240205	7820	16.37	20240125	12550	-27.49	20230512	7820	16.37	20240125	1.23	N	006660	500	40 억	117943	N	N	0	N	N
144	20240502	100205	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9120	20	2	0.22	28332430	3110	24.78	9090	9170	9070	11830	6370	9100	9110.11	1.45	247	9173	9136	9093	9056	9013	9155	9075	41	2730	500	6550	10	1	8126314	741	5.37	0.27	12	0.04	1699.00	33381.00	12550	20230512	-27.33	7820	20240125	16.62	10650	-14.37	20240205	7820	16.62	20240125	12550	-27.33	20230512	7820	16.62	20240125	1.23	N	006660	500	40 억	117943	N	N	0	N	N
145	20240502	090206	57	100.00	KOSPI		운수.장비	N	N	N	N	N	9090	-10	5	-0.11	6026670	663	5.28	9090	9090	9090	11830	6370	9100	9090.00	1.45	-132	9173	9136	9093	9056	9013	9155	9075	41	2730	500	6550	10	1	8126314	739	5.35	0.27	12	0.01	1699.00	33381.00	12550	20230512	-27.57	7820	20240125	16.24	10650	-14.65	20240205	7820	16.24	20240125	12550	-27.57	20230512	7820	16.24	20240125	1.23	N	006660	500	40 억	117943	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History