KissMeData/015230/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	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	20240531	160321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6390	-10	5	-0.16	328816160	51651	81.39	6310	6440	6300	8320	4480	6400	6366.11	6.56	-13865	6526	6462	6386	6322	6246	6425	6285	143	1920	500	4860	10	1	28572230	1826	5.38	0.66	12	0.18	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	2.00	N	015230	500	142 억	1875591	N	N	0	N	N
3	20240531	150324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6380	-20	5	-0.31	317831120	49928	78.67	6310	6440	6300	8320	4480	6400	6365.79	6.56	-12937	6526	6462	6386	6322	6246	6425	6285	143	1920	500	4860	10	1	28572230	1823	5.37	0.66	12	0.17	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	2.00	N	015230	500	142 억	1875591	N	N	0	N	N
4	20240531	140321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6400	0	3	0.00	237806460	37412	58.95	6310	6430	6300	8320	4480	6400	6356.42	6.56	-4320	6526	6462	6386	6322	6246	6425	6285	143	1920	500	4860	10	1	28572230	1829	5.39	0.66	12	0.13	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	2.00	N	015230	500	142 억	1875591	N	N	0	N	N
5	20240531	130322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6360	-40	5	-0.62	163533800	25819	40.68	6310	6390	6300	8320	4480	6400	6333.85	6.56	-1391	6526	6462	6386	6322	6246	6425	6285	143	1920	500	4860	10	1	28572230	1817	5.35	0.66	12	0.09	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	2.00	N	015230	500	142 억	1875591	N	N	0	N	N
6	20240531	120324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6340	-60	5	-0.94	135789820	21445	33.79	6310	6390	6300	8320	4480	6400	6332.00	6.56	-3292	6526	6462	6386	6322	6246	6425	6285	143	1920	500	4860	10	1	28572230	1811	5.34	0.66	12	0.08	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	2.00	N	015230	500	142 억	1875591	N	N	0	N	N
7	20240531	110322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6330	-70	5	-1.09	108020800	17064	26.89	6310	6390	6300	8320	4480	6400	6330.33	6.56	-2135	6526	6462	6386	6322	6246	6425	6285	143	1920	500	4860	10	1	28572230	1809	5.33	0.66	12	0.06	1188.00	9647.00	8900	20230712	-28.88	4990	20240416	26.85	7100	-10.85	20240507	4990	26.85	20240416	8900	-28.88	20230712	4990	26.85	20240416	2.00	N	015230	500	142 억	1875591	N	N	0	N	N
8	20240531	100323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6310	-90	5	-1.41	77845890	12288	19.36	6310	6390	6300	8320	4480	6400	6335.11	6.56	665	6526	6462	6386	6322	6246	6425	6285	143	1920	500	4860	10	1	28572230	1803	5.31	0.65	12	0.04	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	2.00	N	015230	500	142 억	1875591	N	N	0	N	N
9	20240531	090322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6350	-50	5	-0.78	11380000	1800	2.84	6310	6350	6310	8320	4480	6400	6322.22	6.56	347	6526	6462	6386	6322	6246	6425	6285	143	1920	500	4860	10	1	28572230	1814	5.35	0.66	12	0.01	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	2.00	N	015230	500	142 억	1875591	N	N	0	N	N
10	20240530	160320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6400	-50	5	-0.78	404553910	63459	52.36	6450	6450	6310	8380	4520	6450	6375.04	6.65	-23823	6936	6692	6336	6092	5736	6750	6150	143	1930	500	4900	10	1	28572230	1829	5.39	0.66	12	0.22	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	2.00	N	015230	500	142 억	1899609	N	N	4	N	N
11	20240530	150320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6410	-40	5	-0.62	391530260	61418	50.68	6450	6450	6310	8380	4520	6450	6374.85	6.65	-22880	6936	6692	6336	6092	5736	6750	6150	143	1930	500	4900	10	1	28572230	1831	5.40	0.66	12	0.21	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	2.00	N	015230	500	142 억	1899609	N	N	4	N	N
12	20240530	140321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6360	-90	5	-1.40	318269820	49945	41.21	6450	6450	6310	8380	4520	6450	6372.41	6.65	-17402	6936	6692	6336	6092	5736	6750	6150	143	1930	500	4900	10	1	28572230	1817	5.35	0.66	12	0.17	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	2.00	N	015230	500	142 억	1899609	N	N	4	N	N
13	20240530	130321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6340	-110	5	-1.71	230494310	36200	29.87	6450	6450	6310	8380	4520	6450	6367.25	6.65	-15866	6936	6692	6336	6092	5736	6750	6150	143	1930	500	4900	10	1	28572230	1811	5.34	0.66	12	0.13	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	2.00	N	015230	500	142 억	1899609	N	N	4	N	N
14	20240530	120321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6330	-120	5	-1.86	208364320	32707	26.99	6450	6450	6310	8380	4520	6450	6370.63	6.65	-14896	6936	6692	6336	6092	5736	6750	6150	143	1930	500	4900	10	1	28572230	1809	5.33	0.66	12	0.11	1188.00	9647.00	8900	20230712	-28.88	4990	20240416	26.85	7100	-10.85	20240507	4990	26.85	20240416	8900	-28.88	20230712	4990	26.85	20240416	2.00	N	015230	500	142 억	1899609	N	N	4	N	N
15	20240530	110321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6360	-90	5	-1.40	176705390	27719	22.87	6450	6450	6310	8380	4520	6450	6374.88	6.65	-12339	6936	6692	6336	6092	5736	6750	6150	143	1930	500	4900	10	1	28572230	1817	5.35	0.66	12	0.10	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	2.00	N	015230	500	142 억	1899609	N	N	4	N	N
16	20240530	100322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6330	-120	5	-1.86	69991380	11013	9.09	6450	6450	6310	8380	4520	6450	6355.34	6.65	-5260	6936	6692	6336	6092	5736	6750	6150	143	1930	500	4900	10	1	28572230	1809	5.33	0.66	12	0.04	1188.00	9647.00	8900	20230712	-28.88	4990	20240416	26.85	7100	-10.85	20240507	4990	26.85	20240416	8900	-28.88	20230712	4990	26.85	20240416	2.00	N	015230	500	142 억	1899609	N	N	4	N	N
17	20240530	090321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6410	-40	5	-0.62	4383860	681	0.56	6450	6450	6410	8380	4520	6450	6437.39	6.65	-201	6936	6692	6336	6092	5736	6750	6150	143	1930	500	4900	10	1	28572230	1831	5.40	0.66	12	0.00	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	2.00	N	015230	500	142 억	1899609	N	N	4	N	N
18	20240529	160318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6450	10	2	0.16	775132920	120977	130.85	6450	6580	5980	8370	4510	6440	6407.25	6.66	-3083	6746	6592	6466	6312	6186	6530	6250	143	1930	500	4890	10	1	28572230	1843	5.43	0.67	12	0.42	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	1902800	N	N	4	N	N
19	20240529	150319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6440	0	3	0.00	764257330	119289	129.02	6450	6580	5980	8370	4510	6440	6406.77	6.66	-2991	6746	6592	6466	6312	6186	6530	6250	143	1930	500	4890	10	1	28572230	1840	5.42	0.67	12	0.42	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	1902800	N	N	0	N	N
20	20240529	140320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6510	70	2	1.09	664926520	103975	112.46	6450	6580	5980	8370	4510	6440	6395.06	6.66	2663	6746	6592	6466	6312	6186	6530	6250	143	1930	500	4890	10	1	28572230	1860	5.48	0.67	12	0.36	1188.00	9647.00	8900	20230712	-26.85	4990	20240416	30.46	7100	-8.31	20240507	4990	30.46	20240416	8900	-26.85	20230712	4990	30.46	20240416	1.99	N	015230	500	142 억	1902800	N	N	0	N	N
21	20240529	130319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6320	-120	5	-1.86	408721930	64410	69.67	6450	6450	5980	8370	4510	6440	6345.63	6.66	5780	6746	6592	6466	6312	6186	6530	6250	143	1930	500	4890	10	1	28572230	1806	5.32	0.66	12	0.23	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	1.99	N	015230	500	142 억	1902800	N	N	0	N	N
22	20240529	120321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6320	-120	5	-1.86	357669590	56309	60.90	6450	6450	5980	8370	4510	6440	6351.91	6.66	5187	6746	6592	6466	6312	6186	6530	6250	143	1930	500	4890	10	1	28572230	1806	5.32	0.66	12	0.20	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	1.99	N	015230	500	142 억	1902800	N	N	0	N	N
23	20240529	110319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6370	-70	5	-1.09	211464670	33020	35.71	6450	6450	6360	8370	4510	6440	6404.14	6.66	7355	6746	6592	6466	6312	6186	6530	6250	143	1930	500	4890	10	1	28572230	1820	5.36	0.66	12	0.12	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	1.99	N	015230	500	142 억	1902800	N	N	0	N	N
24	20240529	100318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6420	-20	5	-0.31	179529440	28020	30.31	6450	6450	6390	8370	4510	6440	6407.19	6.66	8986	6746	6592	6466	6312	6186	6530	6250	143	1930	500	4890	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	1.99	N	015230	500	142 억	1902800	N	N	0	N	N
25	20240529	090317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6430	-10	5	-0.16	14011370	2174	2.35	6450	6450	6430	8370	4510	6440	6444.97	6.66	-1547	6746	6592	6466	6312	6186	6530	6250	143	1930	500	4890	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	1902800	N	N	0	N	N
26	20240528	160316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6440	30	2	0.47	594655400	91784	128.39	6490	6620	6340	8330	4490	6410	6478.99	6.77	-30034	6656	6532	6426	6302	6196	6480	6250	143	1920	500	4870	10	1	28572230	1840	5.42	0.67	12	0.32	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	2.01	N	015230	500	142 억	1935625	N	N	1	N	N
27	20240528	150318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6460	50	2	0.78	582879090	89957	125.83	6490	6620	6340	8330	4490	6410	6479.60	6.77	-30038	6656	6532	6426	6302	6196	6480	6250	143	1920	500	4870	10	1	28572230	1846	5.44	0.67	12	0.31	1188.00	9647.00	8900	20230712	-27.42	4990	20240416	29.46	7100	-9.01	20240507	4990	29.46	20240416	8900	-27.42	20230712	4990	29.46	20240416	2.01	N	015230	500	142 억	1935625	N	N	1	N	N
28	20240528	140319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6430	20	2	0.31	511851170	78937	110.42	6490	6620	6340	8330	4490	6410	6484.38	6.77	-28134	6656	6532	6426	6302	6196	6480	6250	143	1920	500	4870	10	1	28572230	1837	5.41	0.67	12	0.28	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	2.01	N	015230	500	142 억	1935625	N	N	1	N	N
29	20240528	130317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6350	-60	5	-0.94	449212480	69148	96.73	6490	6620	6340	8330	4490	6410	6496.50	6.77	-24561	6656	6532	6426	6302	6196	6480	6250	143	1920	500	4870	10	1	28572230	1814	5.35	0.66	12	0.24	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	2.01	N	015230	500	142 억	1935625	N	N	1	N	N
30	20240528	120318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6400	-10	5	-0.16	385688050	59166	82.76	6490	6620	6400	8330	4490	6410	6518.90	6.77	-20183	6656	6532	6426	6302	6196	6480	6250	143	1920	500	4870	10	1	28572230	1829	5.39	0.66	12	0.21	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	2.01	N	015230	500	142 억	1935625	N	N	1	N	N
31	20240528	110317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6430	20	2	0.31	333496620	51024	71.37	6490	6620	6400	8330	4490	6410	6536.28	6.77	-14677	6656	6532	6426	6302	6196	6480	6250	143	1920	500	4870	10	1	28572230	1837	5.41	0.67	12	0.18	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	2.01	N	015230	500	142 억	1935625	N	N	1	N	N
32	20240528	100318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6520	110	2	1.72	298415960	45587	63.77	6490	6620	6400	8330	4490	6410	6546.33	6.77	-14804	6656	6532	6426	6302	6196	6480	6250	143	1920	500	4870	10	1	28572230	1863	5.49	0.68	12	0.16	1188.00	9647.00	8900	20230712	-26.74	4990	20240416	30.66	7100	-8.17	20240507	4990	30.66	20240416	8900	-26.74	20230712	4990	30.66	20240416	2.01	N	015230	500	142 억	1935625	N	N	1	N	N
33	20240528	090318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6400	-10	5	-0.16	9711390	1514	2.12	6490	6490	6400	8330	4490	6410	6414.65	6.77	-1277	6656	6532	6426	6302	6196	6480	6250	143	1920	500	4870	10	1	28572230	1829	5.39	0.66	12	0.01	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	2.01	N	015230	500	142 억	1935625	N	N	1	N	N
34	20240527	160312	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6410	-30	5	-0.47	457063320	71377	44.61	6540	6550	6320	8370	4510	6440	6403.51	6.88	-32100	6886	6662	6366	6142	5846	6775	6255	143	1930	500	4890	10	1	28572230	1831	5.40	0.66	12	0.25	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	2.00	N	015230	500	142 억	1966646	N	N	1	N	N
35	20240527	150318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6420	-20	5	-0.31	420008630	65592	40.99	6540	6550	6320	8370	4510	6440	6403.35	6.88	-31637	6886	6662	6366	6142	5846	6775	6255	143	1930	500	4890	10	1	28572230	1834	5.40	0.67	12	0.23	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	2.00	N	015230	500	142 억	1966646	N	N	9	N	N
36	20240527	140317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6440	0	3	0.00	360575950	56354	35.22	6540	6550	6320	8370	4510	6440	6398.41	6.88	-26176	6886	6662	6366	6142	5846	6775	6255	143	1930	500	4890	10	1	28572230	1840	5.42	0.67	12	0.20	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	2.00	N	015230	500	142 억	1966646	N	N	9	N	N
37	20240527	130317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6410	-30	5	-0.47	307499340	48133	30.08	6540	6550	6320	8370	4510	6440	6388.53	6.88	-22960	6886	6662	6366	6142	5846	6775	6255	143	1930	500	4890	10	1	28572230	1831	5.40	0.66	12	0.17	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	2.00	N	015230	500	142 억	1966646	N	N	9	N	N
38	20240527	120317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6410	-30	5	-0.47	273122690	42793	26.75	6540	6550	6320	8370	4510	6440	6382.42	6.88	-21420	6886	6662	6366	6142	5846	6775	6255	143	1930	500	4890	10	1	28572230	1831	5.40	0.66	12	0.15	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	2.00	N	015230	500	142 억	1966646	N	N	9	N	N
39	20240527	110317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6400	-40	5	-0.62	236614000	37103	23.19	6540	6550	6320	8370	4510	6440	6377.22	6.88	-16701	6886	6662	6366	6142	5846	6775	6255	143	1930	500	4890	10	1	28572230	1829	5.39	0.66	12	0.13	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	2.00	N	015230	500	142 억	1966646	N	N	9	N	N
40	20240527	100316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6360	-80	5	-1.24	194402430	30463	19.04	6540	6550	6320	8370	4510	6440	6381.59	6.88	-13189	6886	6662	6366	6142	5846	6775	6255	143	1930	500	4890	10	1	28572230	1817	5.35	0.66	12	0.11	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	2.00	N	015230	500	142 억	1966646	N	N	9	N	N
41	20240527	090316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6470	30	2	0.47	22207450	3411	2.13	6540	6550	6470	8370	4510	6440	6510.54	6.88	-2770	6886	6662	6366	6142	5846	6775	6255	143	1930	500	4890	10	1	28572230	1849	5.45	0.67	12	0.01	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	2.00	N	015230	500	142 억	1966646	N	N	9	N	N
42	20240524	160301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6440	300	2	4.89	1021597300	159266	169.80	6100	6590	6070	7980	4300	6140	6414.41	6.84	9846	6360	6250	6130	6020	5900	6305	6075	143	1840	500	4660	10	1	28572230	1840	5.42	0.67	12	0.56	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	1.93	N	015230	500	142 억	1954318	N	N	9	N	N
43	20240524	150304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6480	340	2	5.54	992096090	154674	164.90	6100	6590	6070	7980	4300	6140	6414.11	6.84	9928	6360	6250	6130	6020	5900	6305	6075	143	1840	500	4660	10	1	28572230	1851	5.45	0.67	12	0.54	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	1.93	N	015230	500	142 억	1954318	N	N	60	N	N
44	20240524	140305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6520	380	2	6.19	889724150	138887	148.07	6100	6590	6070	7980	4300	6140	6406.10	6.84	9167	6360	6250	6130	6020	5900	6305	6075	143	1840	500	4660	10	1	28572230	1863	5.49	0.68	12	0.49	1188.00	9647.00	8900	20230712	-26.74	4990	20240416	30.66	7100	-8.17	20240507	4990	30.66	20240416	8900	-26.74	20230712	4990	30.66	20240416	1.93	N	015230	500	142 억	1954318	N	N	60	N	N
45	20240524	130304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6440	300	2	4.89	629912220	99015	105.56	6100	6480	6070	7980	4300	6140	6361.79	6.84	9	6360	6250	6130	6020	5900	6305	6075	143	1840	500	4660	10	1	28572230	1840	5.42	0.67	12	0.35	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	1.93	N	015230	500	142 억	1954318	N	N	60	N	N
46	20240524	120304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6400	260	2	4.23	548669120	86405	92.12	6100	6460	6070	7980	4300	6140	6349.97	6.84	733	6360	6250	6130	6020	5900	6305	6075	143	1840	500	4660	10	1	28572230	1829	5.39	0.66	12	0.30	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	1.93	N	015230	500	142 억	1954318	N	N	60	N	N
47	20240524	110302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6340	200	2	3.26	369682650	58398	62.26	6100	6460	6070	7980	4300	6140	6330.40	6.84	-11589	6360	6250	6130	6020	5900	6305	6075	143	1840	500	4660	10	1	28572230	1811	5.34	0.66	12	0.20	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	1.93	N	015230	500	142 억	1954318	N	N	60	N	N
48	20240524	100305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6130	-10	5	-0.16	39628710	6495	6.92	6100	6140	6070	7980	4300	6140	6101.42	6.84	-721	6360	6250	6130	6020	5900	6305	6075	143	1840	500	4660	10	1	28572230	1751	5.16	0.64	12	0.02	1188.00	9647.00	8900	20230712	-31.12	4990	20240416	22.85	7100	-13.66	20240507	4990	22.85	20240416	8900	-31.12	20230712	4990	22.85	20240416	1.93	N	015230	500	142 억	1954318	N	N	60	N	N
49	20240524	090304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6120	-20	5	-0.33	4271000	700	0.75	6100	6120	6100	7980	4300	6140	6101.43	6.84	-381	6360	6250	6130	6020	5900	6305	6075	143	1840	500	4660	10	1	28572230	1749	5.15	0.63	12	0.00	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	1.93	N	015230	500	142 억	1954318	N	N	60	N	N
50	20240523	160302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6140	40	2	0.66	574748320	93639	63.28	6100	6240	6010	7930	4270	6100	6137.91	6.84	-1963	6433	6266	6183	6016	5933	6225	5975	143	1830	500	4630	10	1	28572230	1754	5.17	0.64	12	0.33	1188.00	9647.00	8900	20230712	-31.01	4990	20240416	23.05	7100	-13.52	20240507	4990	23.05	20240416	8900	-31.01	20230712	4990	23.05	20240416	1.65	N	015230	500	142 억	1953856	N	N	60	N	N
51	20240523	150304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6150	50	2	0.82	558972800	91071	61.54	6100	6240	6010	7930	4270	6100	6137.77	6.84	-595	6433	6266	6183	6016	5933	6225	5975	143	1830	500	4630	10	1	28572230	1757	5.18	0.64	12	0.32	1188.00	9647.00	8900	20230712	-30.90	4990	20240416	23.25	7100	-13.38	20240507	4990	23.25	20240416	8900	-30.90	20230712	4990	23.25	20240416	1.65	N	015230	500	142 억	1953856	N	N	0	N	N
52	20240523	140305	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6150	50	2	0.82	503685460	82072	55.46	6100	6240	6010	7930	4270	6100	6137.12	6.84	3656	6433	6266	6183	6016	5933	6225	5975	143	1830	500	4630	10	1	28572230	1757	5.18	0.64	12	0.29	1188.00	9647.00	8900	20230712	-30.90	4990	20240416	23.25	7100	-13.38	20240507	4990	23.25	20240416	8900	-30.90	20230712	4990	23.25	20240416	1.65	N	015230	500	142 억	1953856	N	N	0	N	N
53	20240523	130303	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6130	30	2	0.49	446074120	72700	49.13	6100	6240	6010	7930	4270	6100	6135.82	6.84	6175	6433	6266	6183	6016	5933	6225	5975	143	1830	500	4630	10	1	28572230	1751	5.16	0.64	12	0.25	1188.00	9647.00	8900	20230712	-31.12	4990	20240416	22.85	7100	-13.66	20240507	4990	22.85	20240416	8900	-31.12	20230712	4990	22.85	20240416	1.65	N	015230	500	142 억	1953856	N	N	0	N	N
54	20240523	120302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6180	80	2	1.31	380294510	61987	41.89	6100	6240	6010	7930	4270	6100	6135.07	6.84	9025	6433	6266	6183	6016	5933	6225	5975	143	1830	500	4630	10	1	28572230	1766	5.20	0.64	12	0.22	1188.00	9647.00	8900	20230712	-30.56	4990	20240416	23.85	7100	-12.96	20240507	4990	23.85	20240416	8900	-30.56	20230712	4990	23.85	20240416	1.65	N	015230	500	142 억	1953856	N	N	0	N	N
55	20240523	110301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6140	40	2	0.66	241834950	39531	26.71	6100	6180	6010	7930	4270	6100	6117.60	6.84	2677	6433	6266	6183	6016	5933	6225	5975	143	1830	500	4630	10	1	28572230	1754	5.17	0.64	12	0.14	1188.00	9647.00	8900	20230712	-31.01	4990	20240416	23.05	7100	-13.52	20240507	4990	23.05	20240416	8900	-31.01	20230712	4990	23.05	20240416	1.65	N	015230	500	142 억	1953856	N	N	0	N	N
56	20240523	100301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6130	30	2	0.49	133541990	21887	14.79	6100	6160	6010	7930	4270	6100	6101.43	6.84	153	6433	6266	6183	6016	5933	6225	5975	143	1830	500	4630	10	1	28572230	1751	5.16	0.64	12	0.08	1188.00	9647.00	8900	20230712	-31.12	4990	20240416	22.85	7100	-13.66	20240507	4990	22.85	20240416	8900	-31.12	20230712	4990	22.85	20240416	1.65	N	015230	500	142 억	1953856	N	N	0	N	N
57	20240523	090304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6110	10	2	0.16	13153160	2150	1.45	6100	6160	6080	7930	4270	6100	6117.76	6.84	-907	6433	6266	6183	6016	5933	6225	5975	143	1830	500	4630	10	1	28572230	1746	5.14	0.63	12	0.01	1188.00	9647.00	8900	20230712	-31.35	4990	20240416	22.44	7100	-13.94	20240507	4990	22.44	20240416	8900	-31.35	20230712	4990	22.44	20240416	1.65	N	015230	500	142 억	1953856	N	N	0	N	N
58	20240522	160300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6100	-120	5	-1.93	902861460	146034	30.22	6340	6350	6100	8080	4360	6220	6183.78	6.93	-26760	7320	6770	6470	5920	5620	6620	5770	143	1860	500	4720	10	1	28572230	1743	5.13	0.63	12	0.51	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	1.65	N	015230	500	142 억	1980877	N	N	9	N	N
59	20240522	150302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6140	-80	5	-1.29	765329110	123546	25.57	6340	6350	6100	8080	4360	6220	6194.69	6.93	-34683	7320	6770	6470	5920	5620	6620	5770	143	1860	500	4720	10	1	28572230	1754	5.17	0.64	12	0.43	1188.00	9647.00	8900	20230712	-31.01	4990	20240416	23.05	7100	-13.52	20240507	4990	23.05	20240416	8900	-31.01	20230712	4990	23.05	20240416	1.65	N	015230	500	142 억	1980877	N	N	9	N	N
60	20240522	140301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6180	-40	5	-0.64	685215880	110479	22.86	6340	6350	6140	8080	4360	6220	6202.23	6.93	-33939	7320	6770	6470	5920	5620	6620	5770	143	1860	500	4720	10	1	28572230	1766	5.20	0.64	12	0.39	1188.00	9647.00	8900	20230712	-30.56	4990	20240416	23.85	7100	-12.96	20240507	4990	23.85	20240416	8900	-30.56	20230712	4990	23.85	20240416	1.65	N	015230	500	142 억	1980877	N	N	9	N	N
61	20240522	130302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6220	0	3	0.00	519650630	83625	17.30	6340	6350	6160	8080	4360	6220	6214.06	6.93	-27139	7320	6770	6470	5920	5620	6620	5770	143	1860	500	4720	10	1	28572230	1777	5.24	0.64	12	0.29	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	1.65	N	015230	500	142 억	1980877	N	N	9	N	N
62	20240522	120301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6220	0	3	0.00	394135310	63324	13.10	6340	6350	6170	8080	4360	6220	6224.11	6.93	-23303	7320	6770	6470	5920	5620	6620	5770	143	1860	500	4720	10	1	28572230	1777	5.24	0.64	12	0.22	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	1.65	N	015230	500	142 억	1980877	N	N	9	N	N
63	20240522	110302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6250	30	2	0.48	346145880	55603	11.51	6340	6350	6170	8080	4360	6220	6225.31	6.93	-20867	7320	6770	6470	5920	5620	6620	5770	143	1860	500	4720	10	1	28572230	1786	5.26	0.65	12	0.19	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	1.65	N	015230	500	142 억	1980877	N	N	9	N	N
64	20240522	100302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6210	-10	5	-0.16	270460660	43440	8.99	6340	6350	6170	8080	4360	6220	6226.07	6.93	-21058	7320	6770	6470	5920	5620	6620	5770	143	1860	500	4720	10	1	28572230	1774	5.23	0.64	12	0.15	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	1.65	N	015230	500	142 억	1980877	N	N	9	N	N
65	20240522	090302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6220	0	3	0.00	63400890	10138	2.10	6340	6350	6180	8080	4360	6220	6253.79	6.93	-1836	7320	6770	6470	5920	5620	6620	5770	143	1860	500	4720	10	1	28572230	1777	5.24	0.64	12	0.04	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	1.65	N	015230	500	142 억	1980877	N	N	9	N	N
66	20240521	160259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6220	-770	5	-11.02	3136271220	479840	388.27	7020	7020	6170	9080	4900	6990	6537.46	6.90	-4991	7096	7042	6996	6942	6896	7070	6970	143	2090	500	5310	10	1	28572230	1777	5.24	0.64	12	1.68	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	1.67	N	015230	500	142 억	1970131	N	N	9	N	N
67	20240521	150300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6310	-680	5	-9.73	2864950870	436255	353.00	7020	7020	6290	9080	4900	6990	6567.15	6.90	-6589	7096	7042	6996	6942	6896	7070	6970	143	2090	500	5310	10	1	28572230	1803	5.31	0.65	12	1.53	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	1.67	N	015230	500	142 억	1970131	N	N	15	N	N
68	20240521	140300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6420	-570	5	-8.15	2342775450	354324	286.70	7020	7020	6400	9080	4900	6990	6611.96	6.90	11667	7096	7042	6996	6942	6896	7070	6970	143	2090	500	5310	10	1	28572230	1834	5.40	0.67	12	1.24	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	1.67	N	015230	500	142 억	1970131	N	N	15	N	N
69	20240521	130302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6470	-520	5	-7.44	2082795150	313901	254.00	7020	7020	6400	9080	4900	6990	6635.20	6.90	22516	7096	7042	6996	6942	6896	7070	6970	143	2090	500	5310	10	1	28572230	1849	5.45	0.67	12	1.10	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	1.67	N	015230	500	142 억	1970131	N	N	15	N	N
70	20240521	120301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6520	-470	5	-6.72	1753331410	262982	212.79	7020	7020	6410	9080	4900	6990	6667.12	6.90	44326	7096	7042	6996	6942	6896	7070	6970	143	2090	500	5310	10	1	28572230	1863	5.49	0.68	12	0.92	1188.00	9647.00	8900	20230712	-26.74	4990	20240416	30.66	7100	-8.17	20240507	4990	30.66	20240416	8900	-26.74	20230712	4990	30.66	20240416	1.67	N	015230	500	142 억	1970131	N	N	15	N	N
71	20240521	110302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6780	-210	5	-3.00	570576830	82895	67.08	7020	7020	6780	9080	4900	6990	6883.13	6.90	-20511	7096	7042	6996	6942	6896	7070	6970	143	2090	500	5310	10	1	28572230	1937	5.71	0.70	12	0.29	1188.00	9647.00	8900	20230712	-23.82	4990	20240416	35.87	7100	-4.51	20240507	4990	35.87	20240416	8900	-23.82	20230712	4990	35.87	20240416	1.67	N	015230	500	142 억	1970131	N	N	15	N	N
72	20240521	100302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6920	-70	5	-1.00	169488740	24400	19.74	7020	7020	6910	9080	4900	6990	6946.26	6.90	-6297	7096	7042	6996	6942	6896	7070	6970	143	2090	500	5310	10	1	28572230	1977	5.82	0.72	12	0.09	1188.00	9647.00	8900	20230712	-22.25	4990	20240416	38.68	7100	-2.54	20240507	4990	38.68	20240416	8900	-22.25	20230712	4990	38.68	20240416	1.67	N	015230	500	142 억	1970131	N	N	15	N	N
73	20240521	090259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6990	0	3	0.00	7436040	1065	0.86	7020	7020	6970	9080	4900	6990	6982.20	6.90	-574	7096	7042	6996	6942	6896	7070	6970	143	2090	500	5310	10	1	28572230	1997	5.88	0.72	12	0.00	1188.00	9647.00	8900	20230712	-21.46	4990	20240416	40.08	7100	-1.55	20240507	4990	40.08	20240416	8900	-21.46	20230712	4990	40.08	20240416	1.67	N	015230	500	142 억	1970131	N	N	15	N	N
74	20240517	160302	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7000	-60	5	-0.85	1119417990	160078	158.81	7040	7060	6940	9170	4950	7060	6992.95	7.02	-24448	7133	7096	7043	7006	6953	7115	7025	143	2110	500	5360	10	1	28572230	2000	5.89	0.73	12	0.56	1188.00	9647.00	8900	20230712	-21.35	4990	20240416	40.28	7100	-1.41	20240507	4990	40.28	20240416	8900	-21.35	20230712	4990	40.28	20240416	1.70	N	015230	500	142 억	2004486	N	N	1	N	N
75	20240517	150304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7000	-60	5	-0.85	1031532920	147525	146.36	7040	7060	6940	9170	4950	7060	6992.26	7.02	-24025	7133	7096	7043	7006	6953	7115	7025	143	2110	500	5360	10	1	28572230	2000	5.89	0.73	12	0.52	1188.00	9647.00	8900	20230712	-21.35	4990	20240416	40.28	7100	-1.41	20240507	4990	40.28	20240416	8900	-21.35	20230712	4990	40.28	20240416	1.70	N	015230	500	142 억	2004486	N	N	20	N	N
76	20240517	140258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7010	-50	5	-0.71	713137640	101900	101.10	7040	7060	6960	9170	4950	7060	6998.41	7.02	-21930	7133	7096	7043	7006	6953	7115	7025	143	2110	500	5360	10	1	28572230	2003	5.90	0.73	12	0.36	1188.00	9647.00	8900	20230712	-21.24	4990	20240416	40.48	7100	-1.27	20240507	4990	40.48	20240416	8900	-21.24	20230712	4990	40.48	20240416	1.70	N	015230	500	142 억	2004486	N	N	20	N	N
77	20240517	130258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7000	-60	5	-0.85	422409980	60348	59.87	7040	7060	6960	9170	4950	7060	6999.57	7.02	-20646	7133	7096	7043	7006	6953	7115	7025	143	2110	500	5360	10	1	28572230	2000	5.89	0.73	12	0.21	1188.00	9647.00	8900	20230712	-21.35	4990	20240416	40.28	7100	-1.41	20240507	4990	40.28	20240416	8900	-21.35	20230712	4990	40.28	20240416	1.70	N	015230	500	142 억	2004486	N	N	20	N	N
78	20240517	120258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7000	-60	5	-0.85	369732050	52832	52.41	7040	7060	6960	9170	4950	7060	6998.26	7.02	-20071	7133	7096	7043	7006	6953	7115	7025	143	2110	500	5360	10	1	28572230	2000	5.89	0.73	12	0.18	1188.00	9647.00	8900	20230712	-21.35	4990	20240416	40.28	7100	-1.41	20240507	4990	40.28	20240416	8900	-21.35	20230712	4990	40.28	20240416	1.70	N	015230	500	142 억	2004486	N	N	20	N	N
79	20240517	110258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7000	-60	5	-0.85	293179100	41898	41.57	7040	7060	6960	9170	4950	7060	6997.45	7.02	-17713	7133	7096	7043	7006	6953	7115	7025	143	2110	500	5360	10	1	28572230	2000	5.89	0.73	12	0.15	1188.00	9647.00	8900	20230712	-21.35	4990	20240416	40.28	7100	-1.41	20240507	4990	40.28	20240416	8900	-21.35	20230712	4990	40.28	20240416	1.70	N	015230	500	142 억	2004486	N	N	20	N	N
80	20240517	100256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7030	-30	5	-0.42	64173720	9118	9.05	7040	7060	7000	9170	4950	7060	7038.14	7.02	-941	7133	7096	7043	7006	6953	7115	7025	143	2110	500	5360	10	1	28572230	2009	5.92	0.73	12	0.03	1188.00	9647.00	8900	20230712	-21.01	4990	20240416	40.88	7100	-0.99	20240507	4990	40.88	20240416	8900	-21.01	20230712	4990	40.88	20240416	1.70	N	015230	500	142 억	2004486	N	N	20	N	N
81	20240517	090258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7010	-50	5	-0.71	4177410	594	0.59	7040	7040	7000	9170	4950	7060	7032.68	7.02	-421	7133	7096	7043	7006	6953	7115	7025	143	2110	500	5360	10	1	28572230	2003	5.90	0.73	12	0.00	1188.00	9647.00	8900	20230712	-21.24	4990	20240416	40.48	7100	-1.27	20240507	4990	40.48	20240416	8900	-21.24	20230712	4990	40.48	20240416	1.70	N	015230	500	142 억	2004486	N	N	20	N	N
82	20240516	160258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7060	70	2	1.00	709328600	100674	95.41	6990	7080	6990	9080	4900	6990	7045.79	6.97	13542	7110	7050	6990	6930	6870	7080	6960	143	2090	500	5310	10	1	28572230	2017	5.94	0.73	12	0.35	1188.00	9647.00	8900	20230712	-20.67	4990	20240416	41.48	7100	-0.56	20240507	4990	41.48	20240416	8900	-20.67	20230712	4990	41.48	20240416	1.72	N	015230	500	142 억	1990411	N	N	20	N	N
83	20240516	150256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7060	70	2	1.00	697044350	98933	93.76	6990	7080	6990	9080	4900	6990	7045.62	6.97	13071	7110	7050	6990	6930	6870	7080	6960	143	2090	500	5310	10	1	28572230	2017	5.94	0.73	12	0.35	1188.00	9647.00	8900	20230712	-20.67	4990	20240416	41.48	7100	-0.56	20240507	4990	41.48	20240416	8900	-20.67	20230712	4990	41.48	20240416	1.72	N	015230	500	142 억	1990411	N	N	16	N	N
84	20240516	140258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7070	80	2	1.14	591975180	84011	79.62	6990	7080	6990	9080	4900	6990	7046.40	6.97	10721	7110	7050	6990	6930	6870	7080	6960	143	2090	500	5310	10	1	28572230	2020	5.95	0.73	12	0.29	1188.00	9647.00	8900	20230712	-20.56	4990	20240416	41.68	7100	-0.42	20240507	4990	41.68	20240416	8900	-20.56	20230712	4990	41.68	20240416	1.72	N	015230	500	142 억	1990411	N	N	16	N	N
85	20240516	130258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7080	90	2	1.29	547303010	77692	73.63	6990	7080	6990	9080	4900	6990	7044.52	6.97	9568	7110	7050	6990	6930	6870	7080	6960	143	2090	500	5310	10	1	28572230	2023	5.96	0.73	12	0.27	1188.00	9647.00	8900	20230712	-20.45	4990	20240416	41.88	7100	-0.28	20240507	4990	41.88	20240416	8900	-20.45	20230712	4990	41.88	20240416	1.72	N	015230	500	142 억	1990411	N	N	16	N	N
86	20240516	120256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7070	80	2	1.14	458404990	65118	61.72	6990	7080	6990	9080	4900	6990	7039.60	6.97	5230	7110	7050	6990	6930	6870	7080	6960	143	2090	500	5310	10	1	28572230	2020	5.95	0.73	12	0.23	1188.00	9647.00	8900	20230712	-20.56	4990	20240416	41.68	7100	-0.42	20240507	4990	41.68	20240416	8900	-20.56	20230712	4990	41.68	20240416	1.72	N	015230	500	142 억	1990411	N	N	16	N	N
87	20240516	110255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7020	30	2	0.43	261522560	37247	35.30	6990	7070	6990	9080	4900	6990	7021.31	6.97	4613	7110	7050	6990	6930	6870	7080	6960	143	2090	500	5310	10	1	28572230	2006	5.91	0.73	12	0.13	1188.00	9647.00	8900	20230712	-21.12	4990	20240416	40.68	7100	-1.13	20240507	4990	40.68	20240416	8900	-21.12	20230712	4990	40.68	20240416	1.72	N	015230	500	142 억	1990411	N	N	16	N	N
88	20240516	100257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7030	40	2	0.57	202255210	28803	27.30	6990	7070	6990	9080	4900	6990	7022.02	6.97	4351	7110	7050	6990	6930	6870	7080	6960	143	2090	500	5310	10	1	28572230	2009	5.92	0.73	12	0.10	1188.00	9647.00	8900	20230712	-21.01	4990	20240416	40.88	7100	-0.99	20240507	4990	40.88	20240416	8900	-21.01	20230712	4990	40.88	20240416	1.72	N	015230	500	142 억	1990411	N	N	16	N	N
89	20240516	090256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7050	60	2	0.86	35156700	4989	4.73	6990	7050	6990	9080	4900	6990	7046.84	6.97	3	7110	7050	6990	6930	6870	7080	6960	143	2090	500	5310	10	1	28572230	2014	5.93	0.73	12	0.02	1188.00	9647.00	8900	20230712	-20.79	4990	20240416	41.28	7100	-0.70	20240507	4990	41.28	20240416	8900	-20.79	20230712	4990	41.28	20240416	1.72	N	015230	500	142 억	1990411	N	N	16	N	N
90	20240514	160259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6990	-10	5	-0.14	738122100	105456	93.29	6930	7050	6930	9100	4900	7000	6999.34	6.90	17075	7160	7080	7000	6920	6840	7120	6960	143	2100	500	5320	10	1	28572230	1997	5.88	0.72	12	0.37	1188.00	9647.00	8900	20230712	-21.46	4990	20240416	40.08	7100	-1.55	20240507	4990	40.08	20240416	8900	-21.46	20230712	4990	40.08	20240416	1.73	N	015230	500	142 억	1972866	N	N	16	N	N
91	20240514	150300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7020	20	2	0.29	678701440	96970	85.78	6930	7050	6930	9100	4900	7000	6999.09	6.90	15305	7160	7080	7000	6920	6840	7120	6960	143	2100	500	5320	10	1	28572230	2006	5.91	0.73	12	0.34	1188.00	9647.00	8900	20230712	-21.12	4990	20240416	40.68	7100	-1.13	20240507	4990	40.68	20240416	8900	-21.12	20230712	4990	40.68	20240416	1.73	N	015230	500	142 억	1972866	N	N	9	N	N
92	20240514	140258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7000	0	3	0.00	493941670	70669	62.51	6930	7030	6930	9100	4900	7000	6989.51	6.90	5184	7160	7080	7000	6920	6840	7120	6960	143	2100	500	5320	10	1	28572230	2000	5.89	0.73	12	0.25	1188.00	9647.00	8900	20230712	-21.35	4990	20240416	40.28	7100	-1.41	20240507	4990	40.28	20240416	8900	-21.35	20230712	4990	40.28	20240416	1.73	N	015230	500	142 억	1972866	N	N	9	N	N
93	20240514	130259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6990	-10	5	-0.14	441801640	63223	55.93	6930	7030	6930	9100	4900	7000	6987.99	6.90	4631	7160	7080	7000	6920	6840	7120	6960	143	2100	500	5320	10	1	28572230	1997	5.88	0.72	12	0.22	1188.00	9647.00	8900	20230712	-21.46	4990	20240416	40.08	7100	-1.55	20240507	4990	40.08	20240416	8900	-21.46	20230712	4990	40.08	20240416	1.73	N	015230	500	142 억	1972866	N	N	9	N	N
94	20240514	120259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7000	0	3	0.00	288300210	41307	36.54	6930	7020	6930	9100	4900	7000	6979.45	6.90	-130	7160	7080	7000	6920	6840	7120	6960	143	2100	500	5320	10	1	28572230	2000	5.89	0.73	12	0.14	1188.00	9647.00	8900	20230712	-21.35	4990	20240416	40.28	7100	-1.41	20240507	4990	40.28	20240416	8900	-21.35	20230712	4990	40.28	20240416	1.73	N	015230	500	142 억	1972866	N	N	9	N	N
95	20240514	110258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6970	-30	5	-0.43	195834400	28061	24.82	6930	7020	6930	9100	4900	7000	6978.88	6.90	-1323	7160	7080	7000	6920	6840	7120	6960	143	2100	500	5320	10	1	28572230	1991	5.87	0.72	12	0.10	1188.00	9647.00	8900	20230712	-21.69	4990	20240416	39.68	7100	-1.83	20240507	4990	39.68	20240416	8900	-21.69	20230712	4990	39.68	20240416	1.73	N	015230	500	142 억	1972866	N	N	9	N	N
96	20240514	100258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6970	-30	5	-0.43	138593620	19864	17.57	6930	7020	6930	9100	4900	7000	6977.13	6.90	-1593	7160	7080	7000	6920	6840	7120	6960	143	2100	500	5320	10	1	28572230	1991	5.87	0.72	12	0.07	1188.00	9647.00	8900	20230712	-21.69	4990	20240416	39.68	7100	-1.83	20240507	4990	39.68	20240416	8900	-21.69	20230712	4990	39.68	20240416	1.73	N	015230	500	142 억	1972866	N	N	9	N	N
97	20240514	090258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6990	-10	5	-0.14	17454530	2513	2.22	6930	7000	6930	9100	4900	7000	6945.69	6.90	465	7160	7080	7000	6920	6840	7120	6960	143	2100	500	5320	10	1	28572230	1997	5.88	0.72	12	0.01	1188.00	9647.00	8900	20230712	-21.46	4990	20240416	40.08	7100	-1.55	20240507	4990	40.08	20240416	8900	-21.46	20230712	4990	40.08	20240416	1.73	N	015230	500	142 억	1972866	N	N	9	N	N
98	20240513	160259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7000	-20	5	-0.28	792358910	113034	95.43	6940	7080	6920	9120	4920	7020	7009.94	6.87	10272	7133	7076	7013	6956	6893	7105	6985	143	2100	500	5330	10	1	28572230	2000	5.89	0.73	12	0.40	1188.00	9647.00	8900	20230712	-21.35	4990	20240416	40.28	7100	-1.41	20240507	4990	40.28	20240416	8900	-21.35	20230712	4990	40.28	20240416	1.77	N	015230	500	142 억	1962885	N	N	9	N	N
99	20240513	150300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7010	-10	5	-0.14	586395180	83618	70.60	6940	7080	6920	9120	4920	7020	7012.79	6.87	6693	7133	7076	7013	6956	6893	7105	6985	143	2100	500	5330	10	1	28572230	2003	5.90	0.73	12	0.29	1188.00	9647.00	8900	20230712	-21.24	4990	20240416	40.48	7100	-1.27	20240507	4990	40.48	20240416	8900	-21.24	20230712	4990	40.48	20240416	1.77	N	015230	500	142 억	1962885	N	N	4	N	N
100	20240513	140258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7030	10	2	0.14	532189730	75887	64.07	6940	7080	6920	9120	4920	7020	7012.92	6.87	7107	7133	7076	7013	6956	6893	7105	6985	143	2100	500	5330	10	1	28572230	2009	5.92	0.73	12	0.27	1188.00	9647.00	8900	20230712	-21.01	4990	20240416	40.88	7100	-0.99	20240507	4990	40.88	20240416	8900	-21.01	20230712	4990	40.88	20240416	1.77	N	015230	500	142 억	1962885	N	N	4	N	N
101	20240513	130258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6990	-30	5	-0.43	440460570	62793	53.02	6940	7080	6920	9120	4920	7020	7014.49	6.87	9121	7133	7076	7013	6956	6893	7105	6985	143	2100	500	5330	10	1	28572230	1997	5.88	0.72	12	0.22	1188.00	9647.00	8900	20230712	-21.46	4990	20240416	40.08	7100	-1.55	20240507	4990	40.08	20240416	8900	-21.46	20230712	4990	40.08	20240416	1.77	N	015230	500	142 억	1962885	N	N	4	N	N
102	20240513	120259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7040	20	2	0.28	282186980	40285	34.01	6940	7050	6920	9120	4920	7020	7004.77	6.87	2423	7133	7076	7013	6956	6893	7105	6985	143	2100	500	5330	10	1	28572230	2011	5.93	0.73	12	0.14	1188.00	9647.00	8900	20230712	-20.90	4990	20240416	41.08	7100	-0.85	20240507	4990	41.08	20240416	8900	-20.90	20230712	4990	41.08	20240416	1.77	N	015230	500	142 억	1962885	N	N	4	N	N
103	20240513	110258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7010	-10	5	-0.14	235481580	33648	28.41	6940	7030	6920	9120	4920	7020	6998.38	6.87	626	7133	7076	7013	6956	6893	7105	6985	143	2100	500	5330	10	1	28572230	2003	5.90	0.73	12	0.12	1188.00	9647.00	8900	20230712	-21.24	4990	20240416	40.48	7100	-1.27	20240507	4990	40.48	20240416	8900	-21.24	20230712	4990	40.48	20240416	1.77	N	015230	500	142 억	1962885	N	N	4	N	N
104	20240513	100259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7010	-10	5	-0.14	123315300	17635	14.89	6940	7030	6920	9120	4920	7020	6992.65	6.87	-1280	7133	7076	7013	6956	6893	7105	6985	143	2100	500	5330	10	1	28572230	2003	5.90	0.73	12	0.06	1188.00	9647.00	8900	20230712	-21.24	4990	20240416	40.48	7100	-1.27	20240507	4990	40.48	20240416	8900	-21.24	20230712	4990	40.48	20240416	1.77	N	015230	500	142 억	1962885	N	N	4	N	N
105	20240513	090259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6940	-80	5	-1.14	7707280	1110	0.94	6940	7020	6940	9120	4920	7020	6943.50	6.87	-164	7133	7076	7013	6956	6893	7105	6985	143	2100	500	5330	10	1	28572230	1983	5.84	0.72	12	0.00	1188.00	9647.00	8900	20230712	-22.02	4990	20240416	39.08	7100	-2.25	20240507	4990	39.08	20240416	8900	-22.02	20230712	4990	39.08	20240416	1.77	N	015230	500	142 억	1962885	N	N	4	N	N
106	20240510	160251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7020	20	2	0.29	829973670	118408	88.88	6980	7070	6950	9100	4900	7000	7009.44	6.81	15989	7040	7020	6980	6960	6920	7030	6970	143	2100	500	5320	10	1	28572230	2006	5.91	0.73	12	0.41	1188.00	9647.00	8900	20230712	-21.12	4990	20240416	40.68	7100	-1.13	20240507	4990	40.68	20240416	8900	-21.12	20230712	4990	40.68	20240416	1.81	N	015230	500	142 억	1947049	N	N	4	N	N
107	20240510	150253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7010	10	2	0.14	764514290	109077	81.88	6980	7070	6950	9100	4900	7000	7008.94	6.81	13958	7040	7020	6980	6960	6920	7030	6970	143	2100	500	5320	10	1	28572230	2003	5.90	0.73	12	0.38	1188.00	9647.00	8900	20230712	-21.24	4990	20240416	40.48	7100	-1.27	20240507	4990	40.48	20240416	8900	-21.24	20230712	4990	40.48	20240416	1.81	N	015230	500	142 억	1947049	N	N	0	N	N
108	20240510	140253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7020	20	2	0.29	670189240	95599	71.76	6980	7070	6950	9100	4900	7000	7010.42	6.81	14326	7040	7020	6980	6960	6920	7030	6970	143	2100	500	5320	10	1	28572230	2006	5.91	0.73	12	0.33	1188.00	9647.00	8900	20230712	-21.12	4990	20240416	40.68	7100	-1.13	20240507	4990	40.68	20240416	8900	-21.12	20230712	4990	40.68	20240416	1.81	N	015230	500	142 억	1947049	N	N	0	N	N
109	20240510	130252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7000	0	3	0.00	427770310	60916	45.73	6980	7070	6980	9100	4900	7000	7022.30	6.81	10255	7040	7020	6980	6960	6920	7030	6970	143	2100	500	5320	10	1	28572230	2000	5.89	0.73	12	0.21	1188.00	9647.00	8900	20230712	-21.35	4990	20240416	40.28	7100	-1.41	20240507	4990	40.28	20240416	8900	-21.35	20230712	4990	40.28	20240416	1.81	N	015230	500	142 억	1947049	N	N	0	N	N
110	20240510	120252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7020	20	2	0.29	327576290	46604	34.98	6980	7070	6980	9100	4900	7000	7028.93	6.81	8822	7040	7020	6980	6960	6920	7030	6970	143	2100	500	5320	10	1	28572230	2006	5.91	0.73	12	0.16	1188.00	9647.00	8900	20230712	-21.12	4990	20240416	40.68	7100	-1.13	20240507	4990	40.68	20240416	8900	-21.12	20230712	4990	40.68	20240416	1.81	N	015230	500	142 억	1947049	N	N	0	N	N
111	20240510	110251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7010	10	2	0.14	264055870	37565	28.20	6980	7070	6980	9100	4900	7000	7029.31	6.81	8288	7040	7020	6980	6960	6920	7030	6970	143	2100	500	5320	10	1	28572230	2003	5.90	0.73	12	0.13	1188.00	9647.00	8900	20230712	-21.24	4990	20240416	40.48	7100	-1.27	20240507	4990	40.48	20240416	8900	-21.24	20230712	4990	40.48	20240416	1.81	N	015230	500	142 억	1947049	N	N	0	N	N
112	20240510	100252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7020	20	2	0.29	166388170	23653	17.75	6980	7070	6980	9100	4900	7000	7034.55	6.81	7166	7040	7020	6980	6960	6920	7030	6970	143	2100	500	5320	10	1	28572230	2006	5.91	0.73	12	0.08	1188.00	9647.00	8900	20230712	-21.12	4990	20240416	40.68	7100	-1.13	20240507	4990	40.68	20240416	8900	-21.12	20230712	4990	40.68	20240416	1.81	N	015230	500	142 억	1947049	N	N	0	N	N
113	20240510	090253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7010	10	2	0.14	13142900	1881	1.41	6980	7010	6980	9100	4900	7000	6987.19	6.81	-254	7040	7020	6980	6960	6920	7030	6970	143	2100	500	5320	10	1	28572230	2003	5.90	0.73	12	0.01	1188.00	9647.00	8900	20230712	-21.24	4990	20240416	40.48	7100	-1.27	20240507	4990	40.48	20240416	8900	-21.24	20230712	4990	40.48	20240416	1.81	N	015230	500	142 억	1947049	N	N	0	N	N
114	20240509	160256	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7000	20	2	0.29	929356120	133203	79.27	6990	7000	6940	9070	4890	6980	6976.97	6.87	-12565	7146	7062	6966	6882	6786	7070	6890	143	2090	500	5300	10	1	28572230	2000	5.89	0.73	12	0.47	1188.00	9647.00	8900	20230712	-21.35	4990	20240416	40.28	7100	-1.41	20240507	4990	40.28	20240416	8900	-21.35	20230712	4990	40.28	20240416	1.77	N	015230	500	142 억	1962431	N	N	0	N	N
115	20240509	150257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6970	-10	5	-0.14	811380090	116325	69.23	6990	7000	6940	9070	4890	6980	6975.11	6.87	-9855	7146	7062	6966	6882	6786	7070	6890	143	2090	500	5300	10	1	28572230	1991	5.87	0.72	12	0.41	1188.00	9647.00	8900	20230712	-21.69	4990	20240416	39.68	7100	-1.83	20240507	4990	39.68	20240416	8900	-21.69	20230712	4990	39.68	20240416	1.77	N	015230	500	142 억	1962431	N	N	0	N	N
116	20240509	140253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6970	-10	5	-0.14	633843930	90831	54.06	6990	7000	6940	9070	4890	6980	6978.28	6.87	-9210	7146	7062	6966	6882	6786	7070	6890	143	2090	500	5300	10	1	28572230	1991	5.87	0.72	12	0.32	1188.00	9647.00	8900	20230712	-21.69	4990	20240416	39.68	7100	-1.83	20240507	4990	39.68	20240416	8900	-21.69	20230712	4990	39.68	20240416	1.77	N	015230	500	142 억	1962431	N	N	0	N	N
117	20240509	130254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6970	-10	5	-0.14	534658800	76613	45.59	6990	7000	6940	9070	4890	6980	6978.70	6.87	-7968	7146	7062	6966	6882	6786	7070	6890	143	2090	500	5300	10	1	28572230	1991	5.87	0.72	12	0.27	1188.00	9647.00	8900	20230712	-21.69	4990	20240416	39.68	7100	-1.83	20240507	4990	39.68	20240416	8900	-21.69	20230712	4990	39.68	20240416	1.77	N	015230	500	142 억	1962431	N	N	0	N	N
118	20240509	120253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6980	0	3	0.00	382383260	54778	32.60	6990	7000	6940	9070	4890	6980	6980.60	6.87	-7129	7146	7062	6966	6882	6786	7070	6890	143	2090	500	5300	10	1	28572230	1994	5.88	0.72	12	0.19	1188.00	9647.00	8900	20230712	-21.57	4990	20240416	39.88	7100	-1.69	20240507	4990	39.88	20240416	8900	-21.57	20230712	4990	39.88	20240416	1.77	N	015230	500	142 억	1962431	N	N	0	N	N
119	20240509	110249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6990	10	2	0.14	338101870	48439	28.83	6990	7000	6940	9070	4890	6980	6979.95	6.87	-8780	7146	7062	6966	6882	6786	7070	6890	143	2090	500	5300	10	1	28572230	1997	5.88	0.72	12	0.17	1188.00	9647.00	8900	20230712	-21.46	4990	20240416	40.08	7100	-1.55	20240507	4990	40.08	20240416	8900	-21.46	20230712	4990	40.08	20240416	1.77	N	015230	500	142 억	1962431	N	N	0	N	N
120	20240509	100250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6990	10	2	0.14	139667630	20015	11.91	6990	7000	6940	9070	4890	6980	6978.15	6.87	-5184	7146	7062	6966	6882	6786	7070	6890	143	2090	500	5300	10	1	28572230	1997	5.88	0.72	12	0.07	1188.00	9647.00	8900	20230712	-21.46	4990	20240416	40.08	7100	-1.55	20240507	4990	40.08	20240416	8900	-21.46	20230712	4990	40.08	20240416	1.77	N	015230	500	142 억	1962431	N	N	0	N	N
121	20240509	090248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6960	-20	5	-0.29	5171030	741	0.44	6990	6990	6950	9070	4890	6980	6978.45	6.87	-593	7146	7062	6966	6882	6786	7070	6890	143	2090	500	5300	10	1	28572230	1989	5.86	0.72	12	0.00	1188.00	9647.00	8900	20230712	-21.80	4990	20240416	39.48	7100	-1.97	20240507	4990	39.48	20240416	8900	-21.80	20230712	4990	39.48	20240416	1.77	N	015230	500	142 억	1962431	N	N	0	N	N
122	20240508	160248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6980	0	3	0.00	1174348340	168002	73.66	6980	7050	6870	9070	4890	6980	6990.27	6.70	43719	7300	7140	6940	6780	6580	7040	6680	143	2090	500	5300	10	1	28572230	1994	5.88	0.72	12	0.59	1188.00	9647.00	8900	20230712	-21.57	4990	20240416	39.88	7100	-1.69	20240507	4990	39.88	20240416	8900	-21.57	20230712	4990	39.88	20240416	1.77	N	015230	500	142 억	1915597	N	N	0	N	N
123	20240508	150251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6970	-10	5	-0.14	1076496940	153962	67.51	6980	7050	6870	9070	4890	6980	6991.97	6.70	44124	7300	7140	6940	6780	6580	7040	6680	143	2090	500	5300	10	1	28572230	1991	5.87	0.72	12	0.54	1188.00	9647.00	8900	20230712	-21.69	4990	20240416	39.68	7100	-1.83	20240507	4990	39.68	20240416	8900	-21.69	20230712	4990	39.68	20240416	1.77	N	015230	500	142 억	1915597	N	N	0	N	N
124	20240508	140247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7030	50	2	0.72	789904130	112880	49.49	6980	7050	6870	9070	4890	6980	6997.73	6.70	40711	7300	7140	6940	6780	6580	7040	6680	143	2090	500	5300	10	1	28572230	2009	5.92	0.73	12	0.40	1188.00	9647.00	8900	20230712	-21.01	4990	20240416	40.88	7100	-0.99	20240507	4990	40.88	20240416	8900	-21.01	20230712	4990	40.88	20240416	1.77	N	015230	500	142 억	1915597	N	N	0	N	N
125	20240508	130246	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7000	20	2	0.29	628958320	90002	39.46	6980	7050	6870	9070	4890	6980	6988.27	6.70	24469	7300	7140	6940	6780	6580	7040	6680	143	2090	500	5300	10	1	28572230	2000	5.89	0.73	12	0.31	1188.00	9647.00	8900	20230712	-21.35	4990	20240416	40.28	7100	-1.41	20240507	4990	40.28	20240416	8900	-21.35	20230712	4990	40.28	20240416	1.77	N	015230	500	142 억	1915597	N	N	0	N	N
126	20240508	120247	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7020	40	2	0.57	538112150	77068	33.79	6980	7030	6870	9070	4890	6980	6982.30	6.70	20750	7300	7140	6940	6780	6580	7040	6680	143	2090	500	5300	10	1	28572230	2006	5.91	0.73	12	0.27	1188.00	9647.00	8900	20230712	-21.12	4990	20240416	40.68	7100	-1.13	20240507	4990	40.68	20240416	8900	-21.12	20230712	4990	40.68	20240416	1.77	N	015230	500	142 억	1915597	N	N	0	N	N
127	20240508	110311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7000	20	2	0.29	428098410	61375	26.91	6980	7030	6870	9070	4890	6980	6975.13	6.70	12677	7300	7140	6940	6780	6580	7040	6680	143	2090	500	5300	10	1	28572230	2000	5.89	0.73	12	0.21	1188.00	9647.00	8900	20230712	-21.35	4990	20240416	40.28	7100	-1.41	20240507	4990	40.28	20240416	8900	-21.35	20230712	4990	40.28	20240416	1.77	N	015230	500	142 억	1915597	N	N	0	N	N
128	20240508	100252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6980	0	3	0.00	305676650	43872	19.24	6980	7030	6870	9070	4890	6980	6967.47	6.70	7180	7300	7140	6940	6780	6580	7040	6680	143	2090	500	5300	10	1	28572230	1994	5.88	0.72	12	0.15	1188.00	9647.00	8900	20230712	-21.57	4990	20240416	39.88	7100	-1.69	20240507	4990	39.88	20240416	8900	-21.57	20230712	4990	39.88	20240416	1.77	N	015230	500	142 억	1915597	N	N	0	N	N
129	20240508	090248	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6960	-20	5	-0.29	17139350	2458	1.08	6980	6980	6960	9070	4890	6980	6972.88	6.70	570	7300	7140	6940	6780	6580	7040	6680	143	2090	500	5300	10	1	28572230	1989	5.86	0.72	12	0.01	1188.00	9647.00	8900	20230712	-21.80	4990	20240416	39.48	7100	-1.97	20240507	4990	39.48	20240416	8900	-21.80	20230712	4990	39.48	20240416	1.77	N	015230	500	142 억	1915597	N	N	0	N	N
130	20240503	160254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7020	160	2	2.33	2008856780	288498	119.03	6870	7020	6810	8910	4810	6860	6963.12	6.67	27389	7126	6992	6816	6682	6506	7060	6750	143	2050	500	5210	10	1	28572230	2006	5.91	0.73	12	1.01	1188.00	9647.00	8900	20230712	-21.12	4990	20240416	40.68	7020	0.00	20240503	4990	40.68	20240416	8900	-21.12	20230712	4990	40.68	20240416	1.84	N	015230	500	142 억	1906970	N	N	1	N	N
131	20240503	150254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6990	130	2	1.90	1870448550	268754	110.88	6870	7020	6810	8910	4810	6860	6959.70	6.67	26229	7126	6992	6816	6682	6506	7060	6750	143	2050	500	5210	10	1	28572230	1997	5.88	0.72	12	0.94	1188.00	9647.00	8900	20230712	-21.46	4990	20240416	40.08	7020	-0.43	20240503	4990	40.08	20240416	8900	-21.46	20230712	4990	40.08	20240416	1.84	N	015230	500	142 억	1906970	N	N	35	N	N
132	20240503	140254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7000	140	2	2.04	1644620960	236507	97.58	6870	7020	6810	8910	4810	6860	6953.79	6.67	17845	7126	6992	6816	6682	6506	7060	6750	143	2050	500	5210	10	1	28572230	2000	5.89	0.73	12	0.83	1188.00	9647.00	8900	20230712	-21.35	4990	20240416	40.28	7020	-0.28	20240503	4990	40.28	20240416	8900	-21.35	20230712	4990	40.28	20240416	1.84	N	015230	500	142 억	1906970	N	N	35	N	N
133	20240503	130254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	7000	140	2	2.04	1297178920	186892	77.11	6870	7010	6810	8910	4810	6860	6940.79	6.67	15890	7126	6992	6816	6682	6506	7060	6750	143	2050	500	5210	10	1	28572230	2000	5.89	0.73	12	0.65	1188.00	9647.00	8900	20230712	-21.35	4990	20240416	40.28	7010	-0.14	20240503	4990	40.28	20240416	8900	-21.35	20230712	4990	40.28	20240416	1.84	N	015230	500	142 억	1906970	N	N	35	N	N
134	20240503	120254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6950	90	2	1.31	645235820	93535	38.59	6870	6960	6810	8910	4810	6860	6898.34	6.67	13265	7126	6992	6816	6682	6506	7060	6750	143	2050	500	5210	10	1	28572230	1986	5.85	0.72	12	0.33	1188.00	9647.00	8900	20230712	-21.91	4990	20240416	39.28	6960	-0.14	20240503	4990	39.28	20240416	8900	-21.91	20230712	4990	39.28	20240416	1.84	N	015230	500	142 억	1906970	N	N	35	N	N
135	20240503	110253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6890	30	2	0.44	511193910	74146	30.59	6870	6960	6810	8910	4810	6860	6894.42	6.67	10431	7126	6992	6816	6682	6506	7060	6750	143	2050	500	5210	10	1	28572230	1969	5.80	0.71	12	0.26	1188.00	9647.00	8900	20230712	-22.58	4990	20240416	38.08	6960	-1.01	20240503	4990	38.08	20240416	8900	-22.58	20230712	4990	38.08	20240416	1.84	N	015230	500	142 억	1906970	N	N	35	N	N
136	20240503	100252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6890	30	2	0.44	420691590	61041	25.18	6870	6960	6810	8910	4810	6860	6891.95	6.67	10001	7126	6992	6816	6682	6506	7060	6750	143	2050	500	5210	10	1	28572230	1969	5.80	0.71	12	0.21	1188.00	9647.00	8900	20230712	-22.58	4990	20240416	38.08	6960	-1.01	20240503	4990	38.08	20240416	8900	-22.58	20230712	4990	38.08	20240416	1.84	N	015230	500	142 억	1906970	N	N	35	N	N
137	20240503	090252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6860	0	3	0.00	46461950	6757	2.79	6870	6910	6840	8910	4810	6860	6876.12	6.67	-3882	7126	6992	6816	6682	6506	7060	6750	143	2050	500	5210	10	1	28572230	1960	5.77	0.71	12	0.02	1188.00	9647.00	8900	20230712	-22.92	4990	20240416	37.47	6950	-1.29	20240502	4990	37.47	20240416	8900	-22.92	20230712	4990	37.47	20240416	1.84	N	015230	500	142 억	1906970	N	N	35	N	N
138	20240502	160250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6860	150	2	2.24	1655436680	242122	76.10	6710	6950	6640	8720	4700	6710	6837.20	6.56	34673	7083	6896	6673	6486	6263	6990	6580	143	2010	500	5090	10	1	28572230	1960	5.77	0.71	12	0.85	1188.00	9647.00	8900	20230712	-22.92	4990	20240416	37.47	6950	-1.29	20240502	4990	37.47	20240416	8900	-22.92	20230712	4990	37.47	20240416	1.80	N	015230	500	142 억	1872991	N	N	35	N	N
139	20240502	150252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6860	150	2	2.24	1590765530	232690	73.13	6710	6950	6640	8720	4700	6710	6836.42	6.56	32680	7083	6896	6673	6486	6263	6990	6580	143	2010	500	5090	10	1	28572230	1960	5.77	0.71	12	0.81	1188.00	9647.00	8900	20230712	-22.92	4990	20240416	37.47	6950	-1.29	20240502	4990	37.47	20240416	8900	-22.92	20230712	4990	37.47	20240416	1.80	N	015230	500	142 억	1872991	N	N	0	N	N
140	20240502	140251	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6860	150	2	2.24	1484727820	217194	68.26	6710	6950	6640	8720	4700	6710	6835.95	6.56	29471	7083	6896	6673	6486	6263	6990	6580	143	2010	500	5090	10	1	28572230	1960	5.77	0.71	12	0.76	1188.00	9647.00	8900	20230712	-22.92	4990	20240416	37.47	6950	-1.29	20240502	4990	37.47	20240416	8900	-22.92	20230712	4990	37.47	20240416	1.80	N	015230	500	142 억	1872991	N	N	0	N	N
141	20240502	130250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6900	190	2	2.83	1433058870	209656	65.89	6710	6950	6640	8720	4700	6710	6835.29	6.56	28855	7083	6896	6673	6486	6263	6990	6580	143	2010	500	5090	10	1	28572230	1971	5.81	0.72	12	0.73	1188.00	9647.00	8900	20230712	-22.47	4990	20240416	38.28	6950	-0.72	20240502	4990	38.28	20240416	8900	-22.47	20230712	4990	38.28	20240416	1.80	N	015230	500	142 억	1872991	N	N	0	N	N
142	20240502	120250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6880	170	2	2.53	1228048550	179808	56.51	6710	6950	6640	8720	4700	6710	6829.78	6.56	24502	7083	6896	6673	6486	6263	6990	6580	143	2010	500	5090	10	1	28572230	1966	5.79	0.71	12	0.63	1188.00	9647.00	8900	20230712	-22.70	4990	20240416	37.88	6950	-1.01	20240502	4990	37.88	20240416	8900	-22.70	20230712	4990	37.88	20240416	1.80	N	015230	500	142 억	1872991	N	N	0	N	N
143	20240502	110249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6730	20	2	0.30	617595590	91022	28.61	6710	6840	6640	8720	4700	6710	6785.12	6.56	15855	7083	6896	6673	6486	6263	6990	6580	143	2010	500	5090	10	1	28572230	1923	5.66	0.70	12	0.32	1188.00	9647.00	8900	20230712	-24.38	4990	20240416	34.87	6860	-1.90	20240430	4990	34.87	20240416	8900	-24.38	20230712	4990	34.87	20240416	1.80	N	015230	500	142 억	1872991	N	N	0	N	N
144	20240502	100250	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6770	60	2	0.89	305326720	45060	14.16	6710	6830	6640	8720	4700	6710	6776.00	6.56	4149	7083	6896	6673	6486	6263	6990	6580	143	2010	500	5090	10	1	28572230	1934	5.70	0.70	12	0.16	1188.00	9647.00	8900	20230712	-23.93	4990	20240416	35.67	6860	-1.31	20240430	4990	35.67	20240416	8900	-23.93	20230712	4990	35.67	20240416	1.80	N	015230	500	142 억	1872991	N	N	0	N	N
145	20240502	090249	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	6740	30	2	0.45	22760520	3397	1.07	6710	6740	6640	8720	4700	6710	6700.18	6.56	-5	7083	6896	6673	6486	6263	6990	6580	143	2010	500	5090	10	1	28572230	1926	5.67	0.70	12	0.01	1188.00	9647.00	8900	20230712	-24.27	4990	20240416	35.07	6860	-1.75	20240430	4990	35.07	20240416	8900	-24.27	20230712	4990	35.07	20240416	1.80	N	015230	500	142 억	1872991	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History