KissMeData/308170/price/prices-20240701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

78 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	20240731	161145	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6730	40	2	0.60	196208510	30071	156.90	6540	6740	6420	8690	4690	6690	6524.75	0.16	837	7030	6860	6680	6510	6330	6770	6420	43	2000	500	4680	10	1	8610000	579	-3.43	0.68	12	0.35	-1964.00	9884.00	15930	20230725	-57.75	6420	20240731	4.83	12450	-45.94	20240115	6420	4.83	20240731	15600	-56.86	20231027	6420	4.83	20240731	1.42	N	308170	500	43 억	13733	N	N	14	N	N
3	20240731	151203	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6540	-150	5	-2.24	164410920	25289	131.95	6540	6670	6420	8690	4690	6690	6501.28	0.16	2072	7030	6860	6680	6510	6330	6770	6420	43	2000	500	4680	10	1	8610000	563	-3.33	0.66	12	0.29	-1964.00	9884.00	15930	20230725	-58.95	6420	20240731	1.87	12450	-47.47	20240115	6420	1.87	20240731	15600	-58.08	20231027	6420	1.87	20240731	1.42	N	308170	500	43 억	13733	N	N	67	N	N
4	20240731	141202	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6420	-270	5	-4.04	155218490	23873	124.56	6540	6670	6420	8690	4690	6690	6501.84	0.16	1830	7030	6860	6680	6510	6330	6770	6420	43	2000	500	4680	10	1	8610000	553	-3.27	0.65	12	0.28	-1964.00	9884.00	15930	20230725	-59.70	6420	20240731	0.00	12450	-48.43	20240115	6420	0.00	20240731	15600	-58.85	20231027	6420	0.00	20240731	1.42	N	308170	500	43 억	13733	N	N	67	N	N
5	20240731	131158	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6520	-170	5	-2.54	133648350	20531	107.12	6540	6670	6440	8690	4690	6690	6509.59	0.16	586	7030	6860	6680	6510	6330	6770	6420	43	2000	500	4680	10	1	8610000	561	-3.32	0.66	12	0.24	-1964.00	9884.00	15930	20230725	-59.07	6440	20240731	1.24	12450	-47.63	20240115	6440	1.24	20240731	15600	-58.21	20231027	6440	1.24	20240731	1.42	N	308170	500	43 억	13733	N	N	67	N	N
6	20240731	121156	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6530	-160	5	-2.39	130091020	19986	104.28	6540	6670	6440	8690	4690	6690	6509.11	0.16	455	7030	6860	6680	6510	6330	6770	6420	43	2000	500	4680	10	1	8610000	562	-3.32	0.66	12	0.23	-1964.00	9884.00	15930	20230725	-59.01	6440	20240731	1.40	12450	-47.55	20240115	6440	1.40	20240731	15600	-58.14	20231027	6440	1.40	20240731	1.42	N	308170	500	43 억	13733	N	N	67	N	N
7	20240731	111200	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6460	-230	5	-3.44	113812520	17485	91.23	6540	6670	6440	8690	4690	6690	6509.15	0.16	226	7030	6860	6680	6510	6330	6770	6420	43	2000	500	4680	10	1	8610000	556	-3.29	0.65	12	0.20	-1964.00	9884.00	15930	20230725	-59.45	6440	20240731	0.31	12450	-48.11	20240115	6440	0.31	20240731	15600	-58.59	20231027	6440	0.31	20240731	1.42	N	308170	500	43 억	13733	N	N	67	N	N
8	20240731	101155	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6470	-220	5	-3.29	90411980	13860	72.32	6540	6670	6450	8690	4690	6690	6523.23	0.16	-98	7030	6860	6680	6510	6330	6770	6420	43	2000	500	4680	10	1	8610000	557	-3.29	0.65	12	0.16	-1964.00	9884.00	15930	20230725	-59.38	6450	20240731	0.31	12450	-48.03	20240115	6450	0.31	20240731	15600	-58.53	20231027	6450	0.31	20240731	1.42	N	308170	500	43 억	13733	N	N	67	N	N
9	20240731	091155	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6530	-160	5	-2.39	42773960	6534	34.09	6540	6670	6520	8690	4690	6690	6546.37	0.16	-131	7030	6860	6680	6510	6330	6770	6420	43	2000	500	4680	10	1	8610000	562	-3.32	0.66	12	0.08	-1964.00	9884.00	15930	20230725	-59.01	6500	20240730	0.46	12450	-47.55	20240115	6500	0.46	20240730	15600	-58.14	20231027	6500	0.46	20240730	1.42	N	308170	500	43 억	13733	N	N	67	N	N
10	20240730	161125	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6690	-160	5	-2.34	127096960	19091	187.81	6760	6850	6500	8900	4800	6850	6657.42	0.15	678	7116	6982	6916	6782	6716	6950	6750	43	2050	500	4790	10	1	8610000	576	-3.41	0.68	12	0.22	-1964.00	9884.00	15930	20230725	-58.00	6500	20240730	2.92	12450	-46.27	20240115	6500	2.92	20240730	15600	-57.12	20231027	6500	2.92	20240730	1.46	N	308170	500	43 억	13027	N	N	67	N	N
11	20240730	151150	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6630	-220	5	-3.21	117642900	17671	173.84	6760	6850	6500	8900	4800	6850	6657.40	0.15	928	7116	6982	6916	6782	6716	6950	6750	43	2050	500	4790	10	1	8610000	571	-3.38	0.67	12	0.21	-1964.00	9884.00	15930	20230725	-58.38	6500	20240730	2.00	12450	-46.75	20240115	6500	2.00	20240730	15600	-57.50	20231027	6500	2.00	20240730	1.46	N	308170	500	43 억	13027	N	N	0	N	N
12	20240730	141135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6710	-140	5	-2.04	111472100	16742	164.70	6760	6850	6500	8900	4800	6850	6658.23	0.15	835	7116	6982	6916	6782	6716	6950	6750	43	2050	500	4790	10	1	8610000	578	-3.42	0.68	12	0.19	-1964.00	9884.00	15930	20230725	-57.88	6500	20240730	3.23	12450	-46.10	20240115	6500	3.23	20240730	15600	-56.99	20231027	6500	3.23	20240730	1.46	N	308170	500	43 억	13027	N	N	0	N	N
13	20240730	131140	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6720	-130	5	-1.90	109479950	16444	161.77	6760	6850	6500	8900	4800	6850	6657.74	0.15	793	7116	6982	6916	6782	6716	6950	6750	43	2050	500	4790	10	1	8610000	579	-3.42	0.68	12	0.19	-1964.00	9884.00	15930	20230725	-57.82	6500	20240730	3.38	12450	-46.02	20240115	6500	3.38	20240730	15600	-56.92	20231027	6500	3.38	20240730	1.46	N	308170	500	43 억	13027	N	N	0	N	N
14	20240730	121132	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6600	-250	5	-3.65	100874210	15154	149.08	6760	6850	6500	8900	4800	6850	6656.61	0.15	718	7116	6982	6916	6782	6716	6950	6750	43	2050	500	4790	10	1	8610000	568	-3.36	0.67	12	0.18	-1964.00	9884.00	15930	20230725	-58.57	6500	20240730	1.54	12450	-46.99	20240115	6500	1.54	20240730	15600	-57.69	20231027	6500	1.54	20240730	1.46	N	308170	500	43 억	13027	N	N	0	N	N
15	20240730	111140	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6720	-130	5	-1.90	42136800	6246	61.45	6760	6850	6650	8900	4800	6850	6746.21	0.15	84	7116	6982	6916	6782	6716	6950	6750	43	2050	500	4790	10	1	8610000	579	-3.42	0.68	12	0.07	-1964.00	9884.00	15930	20230725	-57.82	6650	20240730	1.05	12450	-46.02	20240115	6650	1.05	20240730	15600	-56.92	20231027	6650	1.05	20240730	1.46	N	308170	500	43 억	13027	N	N	0	N	N
16	20240730	101148	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6770	-80	5	-1.17	38155440	5652	55.60	6760	6850	6650	8900	4800	6850	6750.79	0.15	-14	7116	6982	6916	6782	6716	6950	6750	43	2050	500	4790	10	1	8610000	583	-3.45	0.68	12	0.07	-1964.00	9884.00	15930	20230725	-57.50	6650	20240730	1.80	12450	-45.62	20240115	6650	1.80	20240730	15600	-56.60	20231027	6650	1.80	20240730	1.46	N	308170	500	43 억	13027	N	N	0	N	N
17	20240730	091150	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6780	-70	5	-1.02	22031940	3259	32.06	6760	6850	6750	8900	4800	6850	6760.34	0.15	-7	7116	6982	6916	6782	6716	6950	6750	43	2050	500	4790	10	1	8610000	584	-3.45	0.69	12	0.04	-1964.00	9884.00	15930	20230725	-57.44	6750	20240730	0.44	12450	-45.54	20240115	6750	0.44	20240730	15600	-56.54	20231027	6750	0.44	20240730	1.46	N	308170	500	43 억	13027	N	N	0	N	N
18	20240729	161125	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6850	-120	5	-1.72	63573120	9188	50.08	6940	7050	6850	9060	4880	6970	6919.15	0.14	577	7143	7056	6963	6876	6783	7100	6920	43	2090	500	4870	10	1	8610000	590	-3.49	0.69	12	0.11	-1964.00	9884.00	15930	20230725	-57.00	6850	20240729	0.00	12450	-44.98	20240115	6850	0.00	20240729	15600	-56.09	20231027	6850	0.00	20240729	1.55	N	308170	500	43 억	12483	N	N	1	N	N
19	20240729	151141	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6920	-50	5	-0.72	55331320	7987	43.53	6940	7050	6850	9060	4880	6970	6927.67	0.14	1003	7143	7056	6963	6876	6783	7100	6920	43	2090	500	4870	10	1	8610000	596	-3.52	0.70	12	0.09	-1964.00	9884.00	15930	20230725	-56.56	6850	20240729	1.02	12450	-44.42	20240115	6850	1.02	20240729	15600	-55.64	20231027	6850	1.02	20240729	1.55	N	308170	500	43 억	12483	N	N	1	N	N
20	20240729	141149	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7000	30	2	0.43	41096910	5927	32.31	6940	7050	6860	9060	4880	6970	6933.85	0.14	135	7143	7056	6963	6876	6783	7100	6920	43	2090	500	4870	10	1	8610000	603	-3.56	0.71	12	0.07	-1964.00	9884.00	15930	20230725	-56.06	6860	20240729	2.04	12450	-43.78	20240115	6860	2.04	20240729	15600	-55.13	20231027	6860	2.04	20240729	1.55	N	308170	500	43 억	12483	N	N	1	N	N
21	20240729	131145	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6930	-40	5	-0.57	33826020	4880	26.60	6940	7040	6860	9060	4880	6970	6931.56	0.14	371	7143	7056	6963	6876	6783	7100	6920	43	2090	500	4870	10	1	8610000	597	-3.53	0.70	12	0.06	-1964.00	9884.00	15930	20230725	-56.50	6860	20240729	1.02	12450	-44.34	20240115	6860	1.02	20240729	15600	-55.58	20231027	6860	1.02	20240729	1.55	N	308170	500	43 억	12483	N	N	1	N	N
22	20240729	121146	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6900	-70	5	-1.00	31779190	4583	24.98	6940	7040	6860	9060	4880	6970	6934.15	0.14	260	7143	7056	6963	6876	6783	7100	6920	43	2090	500	4870	10	1	8610000	594	-3.51	0.70	12	0.05	-1964.00	9884.00	15930	20230725	-56.69	6860	20240729	0.58	12450	-44.58	20240115	6860	0.58	20240729	15600	-55.77	20231027	6860	0.58	20240729	1.55	N	308170	500	43 억	12483	N	N	1	N	N
23	20240729	111133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6900	-70	5	-1.00	28725360	4140	22.56	6940	7040	6860	9060	4880	6970	6938.49	0.14	155	7143	7056	6963	6876	6783	7100	6920	43	2090	500	4870	10	1	8610000	594	-3.51	0.70	12	0.05	-1964.00	9884.00	15930	20230725	-56.69	6860	20240729	0.58	12450	-44.58	20240115	6860	0.58	20240729	15600	-55.77	20231027	6860	0.58	20240729	1.55	N	308170	500	43 억	12483	N	N	1	N	N
24	20240729	101131	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6950	-20	5	-0.29	26153890	3768	20.54	6940	7040	6860	9060	4880	6970	6941.05	0.14	185	7143	7056	6963	6876	6783	7100	6920	43	2090	500	4870	10	1	8610000	598	-3.54	0.70	12	0.04	-1964.00	9884.00	15930	20230725	-56.37	6860	20240729	1.31	12450	-44.18	20240115	6860	1.31	20240729	15600	-55.45	20231027	6860	1.31	20240729	1.55	N	308170	500	43 억	12483	N	N	1	N	N
25	20240729	091130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	6970	0	3	0.00	8268770	1191	6.49	6940	6970	6940	9060	4880	6970	6942.71	0.14	-162	7143	7056	6963	6876	6783	7100	6920	43	2090	500	4870	10	1	8610000	600	-3.55	0.71	12	0.01	-1964.00	9884.00	15930	20230725	-56.25	6870	20240726	1.46	12450	-44.02	20240115	6870	1.46	20240726	15600	-55.32	20231027	6870	1.46	20240726	1.55	N	308170	500	43 억	12483	N	N	1	N	N
26	20240726	161112	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6970	20	2	0.29	126608360	18269	30.95	6950	7050	6870	9030	4870	6950	6930.23	0.15	-101	7590	7270	7090	6770	6590	7180	6680	43	2080	500	4860	10	1	8610000	600	-3.55	0.71	12	0.21	-1964.00	9884.00	15930	20230725	-56.25	6870	20240726	1.46	12450	-44.02	20240115	6870	1.46	20240726	15600	-55.32	20231027	6870	1.46	20240726	1.55	N	308170	500	43 억	12576	N	N	1	N	N
27	20240726	151125	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6930	-20	5	-0.29	109870730	15864	26.88	6950	7050	6870	9030	4870	6950	6925.79	0.15	-135	7590	7270	7090	6770	6590	7180	6680	43	2080	500	4860	10	1	8610000	597	-3.53	0.70	12	0.18	-1964.00	9884.00	15930	20230725	-56.50	6870	20240726	0.87	12450	-44.34	20240115	6870	0.87	20240726	15600	-55.58	20231027	6870	0.87	20240726	1.55	N	308170	500	43 억	12576	N	N	0	N	N
28	20240726	141125	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6950	0	3	0.00	97076250	14020	23.75	6950	7050	6870	9030	4870	6950	6924.13	0.15	-469	7590	7270	7090	6770	6590	7180	6680	43	2080	500	4860	10	1	8610000	598	-3.54	0.70	12	0.16	-1964.00	9884.00	15930	20230725	-56.37	6870	20240726	1.16	12450	-44.18	20240115	6870	1.16	20240726	15600	-55.45	20231027	6870	1.16	20240726	1.55	N	308170	500	43 억	12576	N	N	0	N	N
29	20240726	131125	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6940	-10	5	-0.14	69238120	10001	16.95	6950	7050	6870	9030	4870	6950	6923.12	0.15	-902	7590	7270	7090	6770	6590	7180	6680	43	2080	500	4860	10	1	8610000	598	-3.53	0.70	12	0.12	-1964.00	9884.00	15930	20230725	-56.43	6870	20240726	1.02	12450	-44.26	20240115	6870	1.02	20240726	15600	-55.51	20231027	6870	1.02	20240726	1.55	N	308170	500	43 억	12576	N	N	0	N	N
30	20240726	121130	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6940	-10	5	-0.14	48119030	6940	11.76	6950	7050	6880	9030	4870	6950	6933.58	0.15	-1293	7590	7270	7090	6770	6590	7180	6680	43	2080	500	4860	10	1	8610000	598	-3.53	0.70	12	0.08	-1964.00	9884.00	15930	20230725	-56.43	6880	20240726	0.87	12450	-44.26	20240115	6880	0.87	20240726	15600	-55.51	20231027	6880	0.87	20240726	1.55	N	308170	500	43 억	12576	N	N	0	N	N
31	20240726	111130	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6940	-10	5	-0.14	40929890	5904	10.00	6950	7050	6880	9030	4870	6950	6932.57	0.15	-822	7590	7270	7090	6770	6590	7180	6680	43	2080	500	4860	10	1	8610000	598	-3.53	0.70	12	0.07	-1964.00	9884.00	15930	20230725	-56.43	6880	20240726	0.87	12450	-44.26	20240115	6880	0.87	20240726	15600	-55.51	20231027	6880	0.87	20240726	1.55	N	308170	500	43 억	12576	N	N	0	N	N
32	20240726	101123	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6940	-10	5	-0.14	17359150	2497	4.23	6950	7050	6900	9030	4870	6950	6952.00	0.15	-111	7590	7270	7090	6770	6590	7180	6680	43	2080	500	4860	10	1	8610000	598	-3.53	0.70	12	0.03	-1964.00	9884.00	15930	20230725	-56.43	6900	20240726	0.58	12450	-44.26	20240115	6900	0.58	20240726	15600	-55.51	20231027	6900	0.58	20240726	1.55	N	308170	500	43 억	12576	N	N	0	N	N
33	20240726	091122	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7000	50	2	0.72	3435490	491	0.83	6950	7050	6950	9030	4870	6950	6996.92	0.15	-219	7590	7270	7090	6770	6590	7180	6680	43	2080	500	4860	10	1	8610000	603	-3.56	0.71	12	0.01	-1964.00	9884.00	15930	20230725	-56.06	6910	20240725	1.30	12450	-43.78	20240115	6910	1.30	20240725	15600	-55.13	20231027	6910	1.30	20240725	1.55	N	308170	500	43 억	12576	N	N	0	N	N
34	20240725	161120	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	6950	-500	5	-6.71	417973910	58843	320.37	7410	7410	6910	9680	5220	7450	7104.12	0.20	-4809	7850	7650	7480	7280	7110	7750	7380	43	2230	500	5210	10	1	8610000	598	-3.54	0.70	12	0.68	-1964.00	9884.00	15930	20230725	-56.37	6910	20240725	0.58	12450	-44.18	20240115	6910	0.58	20240725	15930	-56.37	20230725	6910	0.58	20240725	1.55	N	308170	500	43 억	17385	N	N	1	N	N
35	20240725	151133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7040	-410	5	-5.50	406669490	57220	311.54	7410	7410	6910	9680	5220	7450	7107.12	0.20	-3854	7850	7650	7480	7280	7110	7750	7380	43	2230	500	5210	10	1	8610000	606	-3.58	0.71	12	0.66	-1964.00	9884.00	15930	20230725	-55.81	6910	20240725	1.88	12450	-43.45	20240115	6910	1.88	20240725	15930	-55.81	20230725	6910	1.88	20240725	1.55	N	308170	500	43 억	17385	N	N	1	N	N
36	20240725	141129	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7090	-360	5	-4.83	216006690	30139	164.09	7410	7410	7030	9680	5220	7450	7167.02	0.20	-3946	7850	7650	7480	7280	7110	7750	7380	43	2230	500	5210	10	1	8610000	610	-3.61	0.72	12	0.35	-1964.00	9884.00	15930	20230725	-55.49	7030	20240725	0.85	12450	-43.05	20240115	7030	0.85	20240725	15930	-55.49	20230725	7030	0.85	20240725	1.55	N	308170	500	43 억	17385	N	N	1	N	N
37	20240725	131122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7090	-360	5	-4.83	174227040	24240	131.98	7410	7410	7030	9680	5220	7450	7187.58	0.20	-2365	7850	7650	7480	7280	7110	7750	7380	43	2230	500	5210	10	1	8610000	610	-3.61	0.72	12	0.28	-1964.00	9884.00	15930	20230725	-55.49	7030	20240725	0.85	12450	-43.05	20240115	7030	0.85	20240725	15930	-55.49	20230725	7030	0.85	20240725	1.55	N	308170	500	43 억	17385	N	N	1	N	N
38	20240725	121128	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7120	-330	5	-4.43	149976790	20812	113.31	7410	7410	7030	9680	5220	7450	7206.27	0.20	-2412	7850	7650	7480	7280	7110	7750	7380	43	2230	500	5210	10	1	8610000	613	-3.63	0.72	12	0.24	-1964.00	9884.00	15930	20230725	-55.30	7030	20240725	1.28	12450	-42.81	20240115	7030	1.28	20240725	15930	-55.30	20230725	7030	1.28	20240725	1.55	N	308170	500	43 억	17385	N	N	1	N	N
39	20240725	111125	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7160	-290	5	-3.89	134758200	18675	101.68	7410	7410	7030	9680	5220	7450	7215.97	0.20	-1846	7850	7650	7480	7280	7110	7750	7380	43	2230	500	5210	10	1	8610000	616	-3.65	0.72	12	0.22	-1964.00	9884.00	15930	20230725	-55.05	7030	20240725	1.85	12450	-42.49	20240115	7030	1.85	20240725	15930	-55.05	20230725	7030	1.85	20240725	1.55	N	308170	500	43 억	17385	N	N	1	N	N
40	20240725	101118	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7240	-210	5	-2.82	42588960	5827	31.73	7410	7410	7230	9680	5220	7450	7308.90	0.20	-24	7850	7650	7480	7280	7110	7750	7380	43	2230	500	5210	10	1	8610000	623	-3.69	0.73	12	0.07	-1964.00	9884.00	15930	20230725	-54.55	7230	20240725	0.14	12450	-41.85	20240115	7230	0.14	20240725	15930	-54.55	20230725	7230	0.14	20240725	1.55	N	308170	500	43 억	17385	N	N	1	N	N
41	20240725	091114	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7340	-110	5	-1.48	13565570	1845	10.05	7410	7410	7320	9680	5220	7450	7352.61	0.20	347	7850	7650	7480	7280	7110	7750	7380	43	2230	500	5210	10	1	8610000	632	-3.74	0.74	12	0.02	-1964.00	9884.00	15930	20230725	-53.92	7310	20240723	0.41	12450	-41.04	20240115	7310	0.41	20240723	15930	-53.92	20230725	7310	0.41	20240723	1.55	N	308170	500	43 억	17385	N	N	1	N	N
42	20240724	161113	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7450	0	3	0.00	135187670	18366	108.22	7350	7680	7310	9680	5220	7450	7360.75	0.23	-2804	7890	7670	7490	7270	7090	7580	7180	43	2230	500	5210	10	1	8610000	641	-3.79	0.75	12	0.21	-1964.00	9884.00	15930	20230725	-53.23	7310	20240724	1.92	12450	-40.16	20240115	7310	1.92	20240724	15930	-53.23	20230725	7310	1.92	20240724	1.57	N	308170	500	43 억	20199	N	N	1	N	N
43	20240724	151129	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7360	-90	5	-1.21	119358860	16215	95.55	7350	7680	7310	9680	5220	7450	7361.02	0.23	-2214	7890	7670	7490	7270	7090	7580	7180	43	2230	500	5210	10	1	8610000	634	-3.75	0.74	12	0.19	-1964.00	9884.00	15930	20230725	-53.80	7310	20240724	0.68	12450	-40.88	20240115	7310	0.68	20240724	15930	-53.80	20230725	7310	0.68	20240724	1.57	N	308170	500	43 억	20199	N	N	3	N	N
44	20240724	141124	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7320	-130	5	-1.74	98941070	13429	79.13	7350	7680	7310	9680	5220	7450	7367.72	0.23	-1136	7890	7670	7490	7270	7090	7580	7180	43	2230	500	5210	10	1	8610000	630	-3.73	0.74	12	0.16	-1964.00	9884.00	15930	20230725	-54.05	7310	20240724	0.14	12450	-41.20	20240115	7310	0.14	20240724	15930	-54.05	20230725	7310	0.14	20240724	1.57	N	308170	500	43 억	20199	N	N	3	N	N
45	20240724	131129	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7410	-40	5	-0.54	69431630	9399	55.38	7350	7680	7310	9680	5220	7450	7387.13	0.23	-1495	7890	7670	7490	7270	7090	7580	7180	43	2230	500	5210	10	1	8610000	638	-3.77	0.75	12	0.11	-1964.00	9884.00	15930	20230725	-53.48	7310	20240724	1.37	12450	-40.48	20240115	7310	1.37	20240724	15930	-53.48	20230725	7310	1.37	20240724	1.57	N	308170	500	43 억	20199	N	N	3	N	N
46	20240724	121126	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7350	-100	5	-1.34	59106330	7998	47.13	7350	7680	7310	9680	5220	7450	7390.14	0.23	-1103	7890	7670	7490	7270	7090	7580	7180	43	2230	500	5210	10	1	8610000	633	-3.74	0.74	12	0.09	-1964.00	9884.00	15930	20230725	-53.86	7310	20240724	0.55	12450	-40.96	20240115	7310	0.55	20240724	15930	-53.86	20230725	7310	0.55	20240724	1.57	N	308170	500	43 억	20199	N	N	3	N	N
47	20240724	111124	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7320	-130	5	-1.74	45646880	6162	36.31	7350	7680	7320	9680	5220	7450	7407.80	0.23	-491	7890	7670	7490	7270	7090	7580	7180	43	2230	500	5210	10	1	8610000	630	-3.73	0.74	12	0.07	-1964.00	9884.00	15930	20230725	-54.05	7310	20240723	0.14	12450	-41.20	20240115	7310	0.14	20240723	15930	-54.05	20230725	7310	0.14	20240723	1.57	N	308170	500	43 억	20199	N	N	3	N	N
48	20240724	101151	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7400	-50	5	-0.67	22364540	2996	17.65	7350	7680	7350	9680	5220	7450	7464.80	0.23	-924	7890	7670	7490	7270	7090	7580	7180	43	2230	500	5210	10	1	8610000	637	-3.77	0.75	12	0.03	-1964.00	9884.00	15930	20230725	-53.55	7310	20240723	1.23	12450	-40.56	20240115	7310	1.23	20240723	15930	-53.55	20230725	7310	1.23	20240723	1.57	N	308170	500	43 억	20199	N	N	3	N	N
49	20240724	091115	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7480	30	2	0.40	14265210	1917	11.30	7350	7680	7350	9680	5220	7450	7441.42	0.23	-207	7890	7670	7490	7270	7090	7580	7180	43	2230	500	5210	10	1	8610000	644	-3.81	0.76	12	0.02	-1964.00	9884.00	15930	20230725	-53.04	7310	20240723	2.33	12450	-39.92	20240115	7310	2.33	20240723	15930	-53.04	20230725	7310	2.33	20240723	1.57	N	308170	500	43 억	20199	N	N	3	N	N
50	20240723	161106	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7450	-40	5	-0.53	126641720	16971	130.91	7490	7710	7310	9730	5250	7490	7462.24	0.26	-2091	7863	7676	7583	7396	7303	7630	7350	43	2240	500	5240	10	1	8610000	641	-3.79	0.75	12	0.20	-1964.00	9884.00	16200	20230717	-54.01	7310	20240723	1.92	12450	-40.16	20240115	7310	1.92	20240723	15930	-53.23	20230725	7310	1.92	20240723	1.59	N	308170	500	43 억	22288	N	N	3	N	N
51	20240723	151135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7360	-130	5	-1.74	122341050	16392	126.44	7490	7710	7310	9730	5250	7490	7463.46	0.26	-1789	7863	7676	7583	7396	7303	7630	7350	43	2240	500	5240	10	1	8610000	634	-3.75	0.74	12	0.19	-1964.00	9884.00	16200	20230717	-54.57	7310	20240723	0.68	12450	-40.88	20240115	7310	0.68	20240723	15930	-53.80	20230725	7310	0.68	20240723	1.59	N	308170	500	43 억	22288	N	N	0	N	N
52	20240723	141109	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7440	-50	5	-0.67	109260510	14618	112.76	7490	7710	7310	9730	5250	7490	7474.38	0.26	-1951	7863	7676	7583	7396	7303	7630	7350	43	2240	500	5240	10	1	8610000	641	-3.79	0.75	12	0.17	-1964.00	9884.00	16200	20230717	-54.07	7310	20240723	1.78	12450	-40.24	20240115	7310	1.78	20240723	15930	-53.30	20230725	7310	1.78	20240723	1.59	N	308170	500	43 억	22288	N	N	0	N	N
53	20240723	131105	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7460	-30	5	-0.40	83228420	11119	85.77	7490	7710	7310	9730	5250	7490	7485.24	0.26	-1849	7863	7676	7583	7396	7303	7630	7350	43	2240	500	5240	10	1	8610000	642	-3.80	0.75	12	0.13	-1964.00	9884.00	16200	20230717	-53.95	7310	20240723	2.05	12450	-40.08	20240115	7310	2.05	20240723	15930	-53.17	20230725	7310	2.05	20240723	1.59	N	308170	500	43 억	22288	N	N	0	N	N
54	20240723	121115	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7460	-30	5	-0.40	78331920	10462	80.70	7490	7710	7310	9730	5250	7490	7487.28	0.26	-1527	7863	7676	7583	7396	7303	7630	7350	43	2240	500	5240	10	1	8610000	642	-3.80	0.75	12	0.12	-1964.00	9884.00	16200	20230717	-53.95	7310	20240723	2.05	12450	-40.08	20240115	7310	2.05	20240723	15930	-53.17	20230725	7310	2.05	20240723	1.59	N	308170	500	43 억	22288	N	N	0	N	N
55	20240723	111113	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7530	40	2	0.53	73792200	9855	76.02	7490	7710	7310	9730	5250	7490	7487.79	0.26	-1482	7863	7676	7583	7396	7303	7630	7350	43	2240	500	5240	10	1	8610000	648	-3.83	0.76	12	0.11	-1964.00	9884.00	16200	20230717	-53.52	7310	20240723	3.01	12450	-39.52	20240115	7310	3.01	20240723	15930	-52.73	20230725	7310	3.01	20240723	1.59	N	308170	500	43 억	22288	N	N	0	N	N
56	20240723	101107	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7490	0	3	0.00	28014040	3710	28.62	7490	7710	7400	9730	5250	7490	7550.95	0.26	-348	7863	7676	7583	7396	7303	7630	7350	43	2240	500	5240	10	1	8610000	645	-3.81	0.76	12	0.04	-1964.00	9884.00	16200	20230717	-53.77	7330	20240719	2.18	12450	-39.84	20240115	7330	2.18	20240719	15930	-52.98	20230725	7330	2.18	20240719	1.59	N	308170	500	43 억	22288	N	N	0	N	N
57	20240723	091120	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7650	160	2	2.14	11425160	1519	11.72	7490	7700	7400	9730	5250	7490	7521.50	0.26	144	7863	7676	7583	7396	7303	7630	7350	43	2240	500	5240	10	1	8610000	659	-3.90	0.77	12	0.02	-1964.00	9884.00	16200	20230717	-52.78	7330	20240719	4.37	12450	-38.55	20240115	7330	4.37	20240719	15930	-51.98	20230725	7330	4.37	20240719	1.59	N	308170	500	43 억	22288	N	N	0	N	N
58	20240722	161100	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7490	-280	5	-3.60	97737690	12959	79.04	7770	7770	7490	10100	5440	7770	7542.07	0.26	-332	8236	8002	7666	7432	7096	8120	7550	43	2330	500	5430	10	1	8610000	645	-3.81	0.76	12	0.15	-1964.00	9884.00	16200	20230717	-53.77	7330	20240719	2.18	12450	-39.84	20240115	7330	2.18	20240719	15930	-52.98	20230725	7330	2.18	20240719	1.62	N	308170	500	43 억	22620	N	N	0	N	N
59	20240722	151112	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7500	-270	5	-3.47	79438470	10518	64.15	7770	7770	7490	10100	5440	7770	7552.62	0.26	-297	8236	8002	7666	7432	7096	8120	7550	43	2330	500	5430	10	1	8610000	646	-3.82	0.76	12	0.12	-1964.00	9884.00	16200	20230717	-53.70	7330	20240719	2.32	12450	-39.76	20240115	7330	2.32	20240719	15930	-52.92	20230725	7330	2.32	20240719	1.62	N	308170	500	43 억	22620	N	N	0	N	N
60	20240722	141118	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7510	-260	5	-3.35	70080650	9270	56.54	7770	7770	7490	10100	5440	7770	7559.94	0.26	-297	8236	8002	7666	7432	7096	8120	7550	43	2330	500	5430	10	1	8610000	647	-3.82	0.76	12	0.11	-1964.00	9884.00	16200	20230717	-53.64	7330	20240719	2.46	12450	-39.68	20240115	7330	2.46	20240719	15930	-52.86	20230725	7330	2.46	20240719	1.62	N	308170	500	43 억	22620	N	N	0	N	N
61	20240722	131113	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7540	-230	5	-2.96	63111140	8342	50.88	7770	7770	7510	10100	5440	7770	7565.47	0.26	-280	8236	8002	7666	7432	7096	8120	7550	43	2330	500	5430	10	1	8610000	649	-3.84	0.76	12	0.10	-1964.00	9884.00	16200	20230717	-53.46	7330	20240719	2.86	12450	-39.44	20240115	7330	2.86	20240719	15930	-52.67	20230725	7330	2.86	20240719	1.62	N	308170	500	43 억	22620	N	N	0	N	N
62	20240722	121111	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7580	-190	5	-2.45	58611570	7744	47.23	7770	7770	7510	10100	5440	7770	7568.64	0.26	-219	8236	8002	7666	7432	7096	8120	7550	43	2330	500	5430	10	1	8610000	653	-3.86	0.77	12	0.09	-1964.00	9884.00	16200	20230717	-53.21	7330	20240719	3.41	12450	-39.12	20240115	7330	3.41	20240719	15930	-52.42	20230725	7330	3.41	20240719	1.62	N	308170	500	43 억	22620	N	N	0	N	N
63	20240722	111108	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7510	-260	5	-3.35	45510700	6010	36.66	7770	7770	7510	10100	5440	7770	7572.50	0.26	-186	8236	8002	7666	7432	7096	8120	7550	43	2330	500	5430	10	1	8610000	647	-3.82	0.76	12	0.07	-1964.00	9884.00	16200	20230717	-53.64	7330	20240719	2.46	12450	-39.68	20240115	7330	2.46	20240719	15930	-52.86	20230725	7330	2.46	20240719	1.62	N	308170	500	43 억	22620	N	N	0	N	N
64	20240722	101108	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7570	-200	5	-2.57	18915450	2481	15.13	7770	7770	7520	10100	5440	7770	7624.12	0.26	-31	8236	8002	7666	7432	7096	8120	7550	43	2330	500	5430	10	1	8610000	652	-3.85	0.77	12	0.03	-1964.00	9884.00	16200	20230717	-53.27	7330	20240719	3.27	12450	-39.20	20240115	7330	3.27	20240719	15930	-52.48	20230725	7330	3.27	20240719	1.62	N	308170	500	43 억	22620	N	N	0	N	N
65	20240722	091112	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7520	-250	5	-3.22	9262840	1205	7.35	7770	7770	7520	10100	5440	7770	7687.00	0.26	73	8236	8002	7666	7432	7096	8120	7550	43	2330	500	5430	10	1	8610000	647	-3.83	0.76	12	0.01	-1964.00	9884.00	16200	20230717	-53.58	7330	20240719	2.59	12450	-39.60	20240115	7330	2.59	20240719	15930	-52.79	20230725	7330	2.59	20240719	1.62	N	308170	500	43 억	22620	N	N	0	N	N
66	20240719	161042	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7770	300	2	4.02	122575660	16394	119.00	7460	7900	7330	9710	5230	7470	7476.10	0.25	891	7756	7612	7476	7332	7196	7545	7265	43	2240	500	5220	10	1	8610000	669	-3.96	0.79	12	0.19	-1964.00	9884.00	16260	20230713	-52.21	7330	20240719	6.00	12450	-37.59	20240115	7330	6.00	20240719	15930	-51.22	20230725	7330	6.00	20240719	1.63	N	308170	500	43 억	21719	N	N	2	N	N
67	20240719	151053	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7700	230	2	3.08	109453430	14701	106.71	7460	7900	7330	9710	5230	7470	7445.31	0.25	916	7756	7612	7476	7332	7196	7545	7265	43	2240	500	5220	10	1	8610000	663	-3.92	0.78	12	0.17	-1964.00	9884.00	16260	20230713	-52.64	7330	20240719	5.05	12450	-38.15	20240115	7330	5.05	20240719	15930	-51.66	20230725	7330	5.05	20240719	1.63	N	308170	500	43 억	21719	N	N	2	N	N
68	20240719	141055	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7410	-60	5	-0.80	61677990	8362	60.70	7460	7460	7330	9710	5230	7470	7375.99	0.25	593	7756	7612	7476	7332	7196	7545	7265	43	2240	500	5220	10	1	8610000	638	-3.77	0.75	12	0.10	-1964.00	9884.00	16260	20230713	-54.43	7330	20240719	1.09	12450	-40.48	20240115	7330	1.09	20240719	15930	-53.48	20230725	7330	1.09	20240719	1.63	N	308170	500	43 억	21719	N	N	2	N	N
69	20240719	131046	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7400	-70	5	-0.94	43133390	5849	42.45	7460	7460	7330	9710	5230	7470	7374.49	0.25	559	7756	7612	7476	7332	7196	7545	7265	43	2240	500	5220	10	1	8610000	637	-3.77	0.75	12	0.07	-1964.00	9884.00	16260	20230713	-54.49	7330	20240719	0.95	12450	-40.56	20240115	7330	0.95	20240719	15930	-53.55	20230725	7330	0.95	20240719	1.63	N	308170	500	43 억	21719	N	N	2	N	N
70	20240719	121044	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7400	-70	5	-0.94	40205460	5452	39.57	7460	7460	7340	9710	5230	7470	7374.44	0.25	553	7756	7612	7476	7332	7196	7545	7265	43	2240	500	5220	10	1	8610000	637	-3.77	0.75	12	0.06	-1964.00	9884.00	16260	20230713	-54.49	7340	20240719	0.82	12450	-40.56	20240115	7340	0.82	20240719	15930	-53.55	20230725	7340	0.82	20240719	1.63	N	308170	500	43 억	21719	N	N	2	N	N
71	20240719	111056	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7340	-130	5	-1.74	39125290	5306	38.51	7460	7460	7340	9710	5230	7470	7373.78	0.25	577	7756	7612	7476	7332	7196	7545	7265	43	2240	500	5220	10	1	8610000	632	-3.74	0.74	12	0.06	-1964.00	9884.00	16260	20230713	-54.86	7340	20240719	0.00	12450	-41.04	20240115	7340	0.00	20240719	15930	-53.92	20230725	7340	0.00	20240719	1.63	N	308170	500	43 억	21719	N	N	2	N	N
72	20240719	101038	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7400	-70	5	-0.94	14541810	1969	14.29	7460	7460	7350	9710	5230	7470	7385.38	0.25	206	7756	7612	7476	7332	7196	7545	7265	43	2240	500	5220	10	1	8610000	637	-3.77	0.75	12	0.02	-1964.00	9884.00	16260	20230713	-54.49	7340	20240718	0.82	12450	-40.56	20240115	7340	0.82	20240718	15930	-53.55	20230725	7340	0.82	20240718	1.63	N	308170	500	43 억	21719	N	N	2	N	N
73	20240719	091058	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7460	-10	5	-0.13	7794780	1056	7.66	7460	7460	7350	9710	5230	7470	7381.42	0.25	45	7756	7612	7476	7332	7196	7545	7265	43	2240	500	5220	10	1	8610000	642	-3.80	0.75	12	0.01	-1964.00	9884.00	16260	20230713	-54.12	7340	20240718	1.63	12450	-40.08	20240115	7340	1.63	20240718	15930	-53.17	20230725	7340	1.63	20240718	1.63	N	308170	500	43 억	21719	N	N	2	N	N
74	20240718	161035	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7470	-150	5	-1.97	96556410	12957	77.62	7500	7620	7340	9900	5340	7620	7452.07	0.25	275	8086	7852	7676	7442	7266	7765	7355	43	2280	500	5330	10	1	8610000	643	-3.80	0.76	12	0.15	-1964.00	9884.00	16260	20230713	-54.06	7340	20240718	1.77	12450	-40.00	20240115	7340	1.77	20240718	15930	-53.11	20230725	7340	1.77	20240718	1.64	N	308170	500	43 억	21445	N	N	2	N	N
75	20240718	151045	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7530	-90	5	-1.18	81297940	10915	65.39	7500	7620	7340	9900	5340	7620	7448.28	0.25	365	8086	7852	7676	7442	7266	7765	7355	43	2280	500	5330	10	1	8610000	648	-3.83	0.76	12	0.13	-1964.00	9884.00	16260	20230713	-53.69	7340	20240718	2.59	12450	-39.52	20240115	7340	2.59	20240718	15930	-52.73	20230725	7340	2.59	20240718	1.64	N	308170	500	43 억	21445	N	N	5	N	N
76	20240718	141037	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7440	-180	5	-2.36	70174910	9427	56.47	7500	7620	7340	9900	5340	7620	7444.03	0.25	462	8086	7852	7676	7442	7266	7765	7355	43	2280	500	5330	10	1	8610000	641	-3.79	0.75	12	0.11	-1964.00	9884.00	16260	20230713	-54.24	7340	20240718	1.36	12450	-40.24	20240115	7340	1.36	20240718	15930	-53.30	20230725	7340	1.36	20240718	1.64	N	308170	500	43 억	21445	N	N	5	N	N
77	20240718	131038	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7490	-130	5	-1.71	67099820	9014	54.00	7500	7620	7340	9900	5340	7620	7443.96	0.25	410	8086	7852	7676	7442	7266	7765	7355	43	2280	500	5330	10	1	8610000	645	-3.81	0.76	12	0.10	-1964.00	9884.00	16260	20230713	-53.94	7340	20240718	2.04	12450	-39.84	20240115	7340	2.04	20240718	15930	-52.98	20230725	7340	2.04	20240718	1.64	N	308170	500	43 억	21445	N	N	5	N	N
78	20240718	121039	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7610	-10	5	-0.13	60177320	8089	48.46	7500	7620	7340	9900	5340	7620	7439.40	0.25	213	8086	7852	7676	7442	7266	7765	7355	43	2280	500	5330	10	1	8610000	655	-3.87	0.77	12	0.09	-1964.00	9884.00	16260	20230713	-53.20	7340	20240718	3.68	12450	-38.88	20240115	7340	3.68	20240718	15930	-52.23	20230725	7340	3.68	20240718	1.64	N	308170	500	43 억	21445	N	N	5	N	N
79	20240718	111045	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7620	0	3	0.00	59768220	8035	48.13	7500	7620	7340	9900	5340	7620	7438.48	0.25	201	8086	7852	7676	7442	7266	7765	7355	43	2280	500	5330	10	1	8610000	656	-3.88	0.77	12	0.09	-1964.00	9884.00	16260	20230713	-53.14	7340	20240718	3.81	12450	-38.80	20240115	7340	3.81	20240718	15930	-52.17	20230725	7340	3.81	20240718	1.64	N	308170	500	43 억	21445	N	N	5	N	N
80	20240718	101046	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7400	-220	5	-2.89	48794580	6575	39.39	7500	7570	7340	9900	5340	7620	7421.23	0.25	200	8086	7852	7676	7442	7266	7765	7355	43	2280	500	5330	10	1	8610000	637	-3.77	0.75	12	0.08	-1964.00	9884.00	16260	20230713	-54.49	7340	20240718	0.82	12450	-40.56	20240115	7340	0.82	20240718	15930	-53.55	20230725	7340	0.82	20240718	1.64	N	308170	500	43 억	21445	N	N	5	N	N
81	20240718	091048	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7440	-180	5	-2.36	10530230	1406	8.42	7500	7570	7410	9900	5340	7620	7489.50	0.25	78	8086	7852	7676	7442	7266	7765	7355	43	2280	500	5330	10	1	8610000	641	-3.79	0.75	12	0.02	-1964.00	9884.00	16260	20230713	-54.24	7410	20240718	0.40	12450	-40.24	20240115	7410	0.40	20240718	15930	-53.30	20230725	7410	0.40	20240718	1.64	N	308170	500	43 억	21445	N	N	5	N	N
82	20240717	161132	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7620	-210	5	-2.68	129008490	16693	304.23	7830	7910	7500	10170	5490	7830	7728.30	0.25	70	8016	7922	7856	7762	7696	7890	7730	43	2340	500	5480	10	1	8610000	656	-3.88	0.77	12	0.19	-1964.00	9884.00	16260	20230713	-53.14	7500	20240717	1.60	12450	-38.80	20240115	7500	1.60	20240717	16200	-52.96	20230717	7500	1.60	20240717	1.67	N	308170	500	43 억	21363	N	N	5	N	N
83	20240717	151138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7800	-30	5	-0.38	115176180	14889	271.35	7830	7910	7500	10170	5490	7830	7735.66	0.25	100	8016	7922	7856	7762	7696	7890	7730	43	2340	500	5480	10	1	8610000	672	-3.97	0.79	12	0.17	-1964.00	9884.00	16260	20230713	-52.03	7500	20240717	4.00	12450	-37.35	20240115	7500	4.00	20240717	16200	-51.85	20230717	7500	4.00	20240717	1.67	N	308170	500	43 억	21363	N	N	4	N	N
84	20240717	141135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7760	-70	5	-0.89	111460930	14407	262.57	7830	7910	7500	10170	5490	7830	7736.58	0.25	-11	8016	7922	7856	7762	7696	7890	7730	43	2340	500	5480	10	1	8610000	668	-3.95	0.79	12	0.17	-1964.00	9884.00	16260	20230713	-52.28	7500	20240717	3.47	12450	-37.67	20240115	7500	3.47	20240717	16200	-52.10	20230717	7500	3.47	20240717	1.67	N	308170	500	43 억	21363	N	N	4	N	N
85	20240717	131132	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7760	-70	5	-0.89	64947870	8347	152.12	7830	7910	7720	10170	5490	7830	7780.98	0.25	67	8016	7922	7856	7762	7696	7890	7730	43	2340	500	5480	10	1	8610000	668	-3.95	0.79	12	0.10	-1964.00	9884.00	16260	20230713	-52.28	7720	20240717	0.52	12450	-37.67	20240115	7720	0.52	20240717	16200	-52.10	20230717	7720	0.52	20240717	1.67	N	308170	500	43 억	21363	N	N	4	N	N
86	20240717	121134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7800	-30	5	-0.38	34591340	4427	80.68	7830	7910	7800	10170	5490	7830	7813.72	0.25	-11	8016	7922	7856	7762	7696	7890	7730	43	2340	500	5480	10	1	8610000	672	-3.97	0.79	12	0.05	-1964.00	9884.00	16260	20230713	-52.03	7790	20240716	0.13	12450	-37.35	20240115	7790	0.13	20240716	16200	-51.85	20230717	7790	0.13	20240716	1.67	N	308170	500	43 억	21363	N	N	4	N	N
87	20240717	111135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7810	-20	5	-0.26	23925690	3060	55.77	7830	7910	7800	10170	5490	7830	7818.85	0.25	-11	8016	7922	7856	7762	7696	7890	7730	43	2340	500	5480	10	1	8610000	672	-3.98	0.79	12	0.04	-1964.00	9884.00	16260	20230713	-51.97	7790	20240716	0.26	12450	-37.27	20240115	7790	0.26	20240716	16200	-51.79	20230717	7790	0.26	20240716	1.67	N	308170	500	43 억	21363	N	N	4	N	N
88	20240717	101138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7820	-10	5	-0.13	7866250	1004	18.30	7830	7910	7820	10170	5490	7830	7834.91	0.25	-11	8016	7922	7856	7762	7696	7890	7730	43	2340	500	5480	10	1	8610000	673	-3.98	0.79	12	0.01	-1964.00	9884.00	16260	20230713	-51.91	7790	20240716	0.39	12450	-37.19	20240115	7790	0.39	20240716	16200	-51.73	20230717	7790	0.39	20240716	1.67	N	308170	500	43 억	21363	N	N	4	N	N
89	20240717	090925	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7910	80	2	1.02	2040060	260	4.74	7830	7910	7830	10170	5490	7830	7846.38	0.25	-10	8016	7922	7856	7762	7696	7890	7730	43	2340	500	5480	10	1	8610000	681	-4.03	0.80	12	0.00	-1964.00	9884.00	16260	20230713	-51.35	7790	20240716	1.54	12450	-36.47	20240115	7790	1.54	20240716	16200	-51.17	20230717	7790	1.54	20240716	1.67	N	308170	500	43 억	21363	N	N	4	N	N
90	20240716	161136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7830	-110	5	-1.39	43028850	5486	66.79	7860	7950	7790	10320	5560	7940	7843.40	0.25	-48	8073	8006	7943	7876	7813	7975	7845	43	2380	500	5550	10	1	8610000	674	-3.99	0.79	12	0.06	-1964.00	9884.00	16260	20230713	-51.85	7790	20240716	0.51	12450	-37.11	20240115	7790	0.51	20240716	16200	-51.67	20230717	7790	0.51	20240716	1.71	N	308170	500	43 억	21399	N	N	4	N	N
91	20240716	151149	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7830	-110	5	-1.39	41957070	5349	65.12	7860	7950	7790	10320	5560	7940	7843.91	0.25	39	8073	8006	7943	7876	7813	7975	7845	43	2380	500	5550	10	1	8610000	674	-3.99	0.79	12	0.06	-1964.00	9884.00	16260	20230713	-51.85	7790	20240716	0.51	12450	-37.11	20240115	7790	0.51	20240716	16200	-51.67	20230717	7790	0.51	20240716	1.71	N	308170	500	43 억	21399	N	N	3	N	N
92	20240716	141143	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7830	-110	5	-1.39	38740550	4937	60.10	7860	7950	7790	10320	5560	7940	7846.98	0.25	47	8073	8006	7943	7876	7813	7975	7845	43	2380	500	5550	10	1	8610000	674	-3.99	0.79	12	0.06	-1964.00	9884.00	16260	20230713	-51.85	7790	20240716	0.51	12450	-37.11	20240115	7790	0.51	20240716	16200	-51.67	20230717	7790	0.51	20240716	1.71	N	308170	500	43 억	21399	N	N	3	N	N
93	20240716	131144	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7820	-120	5	-1.51	28986600	3687	44.89	7860	7950	7800	10320	5560	7940	7861.84	0.25	47	8073	8006	7943	7876	7813	7975	7845	43	2380	500	5550	10	1	8610000	673	-3.98	0.79	12	0.04	-1964.00	9884.00	16260	20230713	-51.91	7800	20240716	0.26	12450	-37.19	20240115	7800	0.26	20240716	16200	-51.73	20230717	7800	0.26	20240716	1.71	N	308170	500	43 억	21399	N	N	3	N	N
94	20240716	121141	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7870	-70	5	-0.88	25302770	3216	39.15	7860	7950	7800	10320	5560	7940	7867.78	0.25	18	8073	8006	7943	7876	7813	7975	7845	43	2380	500	5550	10	1	8610000	678	-4.01	0.80	12	0.04	-1964.00	9884.00	16260	20230713	-51.60	7800	20240716	0.90	12450	-36.79	20240115	7800	0.90	20240716	16200	-51.42	20230717	7800	0.90	20240716	1.71	N	308170	500	43 억	21399	N	N	3	N	N
95	20240716	111143	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7880	-60	5	-0.76	16249730	2061	25.09	7860	7950	7850	10320	5560	7940	7884.39	0.25	18	8073	8006	7943	7876	7813	7975	7845	43	2380	500	5550	10	1	8610000	678	-4.01	0.80	12	0.02	-1964.00	9884.00	16260	20230713	-51.54	7850	20240716	0.38	12450	-36.71	20240115	7850	0.38	20240716	16200	-51.36	20230717	7850	0.38	20240716	1.71	N	308170	500	43 억	21399	N	N	3	N	N
96	20240716	101143	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7880	-60	5	-0.76	8744250	1107	13.48	7860	7950	7860	10320	5560	7940	7899.05	0.25	19	8073	8006	7943	7876	7813	7975	7845	43	2380	500	5550	10	1	8610000	678	-4.01	0.80	12	0.01	-1964.00	9884.00	16260	20230713	-51.54	7860	20240716	0.25	12450	-36.71	20240115	7860	0.25	20240716	16200	-51.36	20230717	7860	0.25	20240716	1.71	N	308170	500	43 억	21399	N	N	3	N	N
97	20240716	091141	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7900	-40	5	-0.50	3669680	464	5.65	7860	7950	7860	10320	5560	7940	7908.79	0.25	18	8073	8006	7943	7876	7813	7975	7845	43	2380	500	5550	10	1	8610000	680	-4.02	0.80	12	0.01	-1964.00	9884.00	16260	20230713	-51.41	7860	20240716	0.51	12450	-36.55	20240115	7860	0.51	20240716	16200	-51.23	20230717	7860	0.51	20240716	1.71	N	308170	500	43 억	21399	N	N	3	N	N
98	20240715	161124	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7940	0	3	0.00	65111910	8214	52.34	8000	8010	7880	10320	5560	7940	7926.93	0.25	50	8260	8100	8010	7850	7760	8055	7805	43	2380	500	5550	10	1	8610000	684	-4.04	0.80	12	0.10	-1964.00	9884.00	16260	20230713	-51.17	7880	20240715	0.76	12450	-36.22	20240115	7880	0.76	20240715	16200	-50.99	20230717	7880	0.76	20240715	1.74	N	308170	500	43 억	21348	N	N	3	N	N
99	20240715	151132	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7930	-10	5	-0.13	57026670	7192	45.82	8000	8010	7880	10320	5560	7940	7929.18	0.25	189	8260	8100	8010	7850	7760	8055	7805	43	2380	500	5550	10	1	8610000	683	-4.04	0.80	12	0.08	-1964.00	9884.00	16260	20230713	-51.23	7880	20240715	0.63	12450	-36.31	20240115	7880	0.63	20240715	16200	-51.05	20230717	7880	0.63	20240715	1.74	N	308170	500	43 억	21348	N	N	3	N	N
100	20240715	141129	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7940	0	3	0.00	19716690	2478	15.79	8000	8010	7930	10320	5560	7940	7956.69	0.25	-9	8260	8100	8010	7850	7760	8055	7805	43	2380	500	5550	10	1	8610000	684	-4.04	0.80	12	0.03	-1964.00	9884.00	16260	20230713	-51.17	7920	20240712	0.25	12450	-36.22	20240115	7920	0.25	20240712	16200	-50.99	20230717	7920	0.25	20240712	1.74	N	308170	500	43 억	21348	N	N	3	N	N
101	20240715	131131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7950	10	2	0.13	14100930	1771	11.28	8000	8010	7940	10320	5560	7940	7962.13	0.25	-9	8260	8100	8010	7850	7760	8055	7805	43	2380	500	5550	10	1	8610000	684	-4.05	0.80	12	0.02	-1964.00	9884.00	16260	20230713	-51.11	7920	20240712	0.38	12450	-36.14	20240115	7920	0.38	20240712	16200	-50.93	20230717	7920	0.38	20240712	1.74	N	308170	500	43 억	21348	N	N	3	N	N
102	20240715	121130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7980	40	2	0.50	5594520	700	4.46	8000	8010	7940	10320	5560	7940	7992.17	0.25	-8	8260	8100	8010	7850	7760	8055	7805	43	2380	500	5550	10	1	8610000	687	-4.06	0.81	12	0.01	-1964.00	9884.00	16260	20230713	-50.92	7920	20240712	0.76	12450	-35.90	20240115	7920	0.76	20240712	16200	-50.74	20230717	7920	0.76	20240712	1.74	N	308170	500	43 억	21348	N	N	3	N	N
103	20240715	111130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7990	50	2	0.63	5482810	686	4.37	8000	8010	7940	10320	5560	7940	7992.43	0.25	-7	8260	8100	8010	7850	7760	8055	7805	43	2380	500	5550	10	1	8610000	688	-4.07	0.81	12	0.01	-1964.00	9884.00	16260	20230713	-50.86	7920	20240712	0.88	12450	-35.82	20240115	7920	0.88	20240712	16200	-50.68	20230717	7920	0.88	20240712	1.74	N	308170	500	43 억	21348	N	N	3	N	N
104	20240715	101128	57	100.00	KOSPI		운수.장비	N	N	N	N	N	7990	50	2	0.63	2694650	337	2.15	8000	8010	7940	10320	5560	7940	7995.99	0.25	-6	8260	8100	8010	7850	7760	8055	7805	43	2380	500	5550	10	1	8610000	688	-4.07	0.81	12	0.00	-1964.00	9884.00	16260	20230713	-50.86	7920	20240712	0.88	12450	-35.82	20240115	7920	0.88	20240712	16200	-50.68	20230717	7920	0.88	20240712	1.74	N	308170	500	43 억	21348	N	N	3	N	N
105	20240715	091130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8000	60	2	0.76	1064200	133	0.85	8000	8010	8000	10320	5560	7940	8001.50	0.25	-5	8260	8100	8010	7850	7760	8055	7805	43	2380	500	5550	10	1	8610000	689	-4.07	0.81	12	0.00	-1964.00	9884.00	16260	20230713	-50.80	7920	20240712	1.01	12450	-35.74	20240115	7920	1.01	20240712	16200	-50.62	20230717	7920	1.01	20240712	1.74	N	308170	500	43 억	21348	N	N	3	N	N
106	20240712	161120	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7940	-180	5	-2.22	125220050	15695	171.87	8170	8170	7920	10550	5690	8120	7978.47	0.25	49	8326	8222	8136	8032	7946	8180	7990	43	2430	500	5680	10	1	8610000	684	-4.04	0.80	12	0.18	-1964.00	9884.00	16280	20230706	-51.23	7920	20240712	0.25	12450	-36.22	20240115	7920	0.25	20240712	16260	-51.17	20230713	7920	0.25	20240712	1.75	N	308170	500	43 억	21281	N	N	3	N	N
107	20240712	151128	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7950	-170	5	-2.09	112909880	14144	154.88	8170	8170	7920	10550	5690	8120	7982.88	0.25	528	8326	8222	8136	8032	7946	8180	7990	43	2430	500	5680	10	1	8610000	684	-4.05	0.80	12	0.16	-1964.00	9884.00	16280	20230706	-51.17	7920	20240712	0.38	12450	-36.14	20240115	7920	0.38	20240712	16260	-51.11	20230713	7920	0.38	20240712	1.75	N	308170	500	43 억	21281	N	N	21	N	N
108	20240712	141131	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8000	-120	5	-1.48	97264370	12175	133.32	8170	8170	7920	10550	5690	8120	7988.86	0.25	548	8326	8222	8136	8032	7946	8180	7990	43	2430	500	5680	10	1	8610000	689	-4.07	0.81	12	0.14	-1964.00	9884.00	16280	20230706	-50.86	7920	20240712	1.01	12450	-35.74	20240115	7920	1.01	20240712	16260	-50.80	20230713	7920	1.01	20240712	1.75	N	308170	500	43 억	21281	N	N	21	N	N
109	20240712	131125	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7930	-190	5	-2.34	72172680	9022	98.80	8170	8170	7930	10550	5690	8120	7999.63	0.25	721	8326	8222	8136	8032	7946	8180	7990	43	2430	500	5680	10	1	8610000	683	-4.04	0.80	12	0.10	-1964.00	9884.00	16280	20230706	-51.29	7930	20240712	0.00	12450	-36.31	20240115	7930	0.00	20240712	16260	-51.23	20230713	7930	0.00	20240712	1.75	N	308170	500	43 억	21281	N	N	21	N	N
110	20240712	121127	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	7990	-130	5	-1.60	49393570	6161	67.47	8170	8170	7950	10550	5690	8120	8017.14	0.25	448	8326	8222	8136	8032	7946	8180	7990	43	2430	500	5680	10	1	8610000	688	-4.07	0.81	12	0.07	-1964.00	9884.00	16280	20230706	-50.92	7950	20240712	0.50	12450	-35.82	20240115	7950	0.50	20240712	16260	-50.86	20230713	7950	0.50	20240712	1.75	N	308170	500	43 억	21281	N	N	21	N	N
111	20240712	111123	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8040	-80	5	-0.99	38013580	4736	51.86	8170	8170	7990	10550	5690	8120	8026.52	0.25	451	8326	8222	8136	8032	7946	8180	7990	43	2430	500	5680	10	1	8610000	692	-4.09	0.81	12	0.06	-1964.00	9884.00	16280	20230706	-50.61	7990	20240712	0.63	12450	-35.42	20240115	7990	0.63	20240712	16260	-50.55	20230713	7990	0.63	20240712	1.75	N	308170	500	43 억	21281	N	N	21	N	N
112	20240712	101125	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8050	-70	5	-0.86	17486090	2178	23.85	8170	8170	8000	10550	5690	8120	8028.51	0.25	414	8326	8222	8136	8032	7946	8180	7990	43	2430	500	5680	10	1	8610000	693	-4.10	0.81	12	0.03	-1964.00	9884.00	16280	20230706	-50.55	8000	20240712	0.62	12450	-35.34	20240115	8000	0.62	20240712	16260	-50.49	20230713	8000	0.62	20240712	1.75	N	308170	500	43 억	21281	N	N	21	N	N
113	20240712	091121	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8170	50	2	0.62	49020	6	0.07	8170	8170	8170	10550	5690	8120	8170.00	0.25	0	8326	8222	8136	8032	7946	8180	7990	43	2430	500	5680	10	1	8610000	703	-4.16	0.83	12	0.00	-1964.00	9884.00	16280	20230706	-49.82	8050	20240708	1.49	12450	-34.38	20240115	8050	1.49	20240708	16260	-49.75	20230713	8050	1.49	20240708	1.75	N	308170	500	43 억	21281	N	N	21	N	N
114	20240711	161116	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8120	-70	5	-0.85	73878060	9108	92.72	8190	8240	8050	10640	5740	8190	8111.33	0.25	78	8323	8256	8163	8096	8003	8290	8130	43	2450	500	5730	10	1	8610000	699	-4.13	0.82	12	0.11	-1964.00	9884.00	16350	20230705	-50.34	8050	20240711	0.87	12450	-34.78	20240115	8050	0.87	20240711	16260	-50.06	20230713	8050	0.87	20240711	1.77	N	308170	500	43 억	21186	N	N	21	N	N
115	20240711	151123	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8110	-80	5	-0.98	70235730	8659	88.15	8190	8240	8050	10640	5740	8190	8111.30	0.25	176	8323	8256	8163	8096	8003	8290	8130	43	2450	500	5730	10	1	8610000	698	-4.13	0.82	12	0.10	-1964.00	9884.00	16350	20230705	-50.40	8050	20240711	0.75	12450	-34.86	20240115	8050	0.75	20240711	16260	-50.12	20230713	8050	0.75	20240711	1.77	N	308170	500	43 억	21186	N	N	11	N	N
116	20240711	141124	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8090	-100	5	-1.22	45612670	5611	57.12	8190	8240	8050	10640	5740	8190	8129.15	0.25	74	8323	8256	8163	8096	8003	8290	8130	43	2450	500	5730	10	1	8610000	697	-4.12	0.82	12	0.07	-1964.00	9884.00	16350	20230705	-50.52	8050	20240711	0.50	12450	-35.02	20240115	8050	0.50	20240711	16260	-50.25	20230713	8050	0.50	20240711	1.77	N	308170	500	43 억	21186	N	N	11	N	N
117	20240711	131122	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8150	-40	5	-0.49	41616330	5118	52.10	8190	8240	8050	10640	5740	8190	8131.37	0.25	74	8323	8256	8163	8096	8003	8290	8130	43	2450	500	5730	10	1	8610000	702	-4.15	0.82	12	0.06	-1964.00	9884.00	16350	20230705	-50.15	8050	20240711	1.24	12450	-34.54	20240115	8050	1.24	20240711	16260	-49.88	20230713	8050	1.24	20240711	1.77	N	308170	500	43 억	21186	N	N	11	N	N
118	20240711	121120	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8150	-40	5	-0.49	32153650	3957	40.28	8190	8240	8050	10640	5740	8190	8125.76	0.25	74	8323	8256	8163	8096	8003	8290	8130	43	2450	500	5730	10	1	8610000	702	-4.15	0.82	12	0.05	-1964.00	9884.00	16350	20230705	-50.15	8050	20240711	1.24	12450	-34.54	20240115	8050	1.24	20240711	16260	-49.88	20230713	8050	1.24	20240711	1.77	N	308170	500	43 억	21186	N	N	11	N	N
119	20240711	111117	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8150	-40	5	-0.49	30947490	3809	38.78	8190	8240	8050	10640	5740	8190	8124.83	0.25	74	8323	8256	8163	8096	8003	8290	8130	43	2450	500	5730	10	1	8610000	702	-4.15	0.82	12	0.04	-1964.00	9884.00	16350	20230705	-50.15	8050	20240711	1.24	12450	-34.54	20240115	8050	1.24	20240711	16260	-49.88	20230713	8050	1.24	20240711	1.77	N	308170	500	43 억	21186	N	N	11	N	N
120	20240711	101120	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8160	-30	5	-0.37	11498070	1413	14.38	8190	8240	8090	10640	5740	8190	8137.35	0.25	74	8323	8256	8163	8096	8003	8290	8130	43	2450	500	5730	10	1	8610000	703	-4.15	0.83	12	0.02	-1964.00	9884.00	16350	20230705	-50.09	8050	20240708	1.37	12450	-34.46	20240115	8050	1.37	20240708	16260	-49.82	20230713	8050	1.37	20240708	1.77	N	308170	500	43 억	21186	N	N	11	N	N
121	20240711	091117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8220	30	2	0.37	2824090	346	3.52	8190	8240	8090	10640	5740	8190	8162.11	0.25	20	8323	8256	8163	8096	8003	8290	8130	43	2450	500	5730	10	1	8610000	708	-4.19	0.83	12	0.00	-1964.00	9884.00	16350	20230705	-49.72	8050	20240708	2.11	12450	-33.98	20240115	8050	2.11	20240708	16260	-49.45	20230713	8050	2.11	20240708	1.77	N	308170	500	43 억	21186	N	N	11	N	N
122	20240710	161112	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8190	10	2	0.12	79597610	9823	183.85	8180	8230	8070	10630	5730	8180	8102.74	0.25	-115	8286	8232	8166	8112	8046	8260	8140	43	2450	500	5720	10	1	8610000	705	-4.17	0.83	12	0.11	-1964.00	9884.00	16470	20230704	-50.27	8050	20240708	1.74	12450	-34.22	20240115	8050	1.74	20240708	16260	-49.63	20230713	8050	1.74	20240708	1.78	N	308170	500	43 억	21163	N	N	11	N	N
123	20240710	151117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8140	-40	5	-0.49	74112950	9153	171.31	8180	8230	8070	10630	5730	8180	8097.12	0.25	-22	8286	8232	8166	8112	8046	8260	8140	43	2450	500	5720	10	1	8610000	701	-4.14	0.82	12	0.11	-1964.00	9884.00	16470	20230704	-50.58	8050	20240708	1.12	12450	-34.62	20240115	8050	1.12	20240708	16260	-49.94	20230713	8050	1.12	20240708	1.78	N	308170	500	43 억	21163	N	N	11	N	N
124	20240710	141117	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8090	-90	5	-1.10	28023310	3447	64.51	8180	8230	8080	10630	5730	8180	8129.77	0.25	1	8286	8232	8166	8112	8046	8260	8140	43	2450	500	5720	10	1	8610000	697	-4.12	0.82	12	0.04	-1964.00	9884.00	16470	20230704	-50.88	8050	20240708	0.50	12450	-35.02	20240115	8050	0.50	20240708	16260	-50.25	20230713	8050	0.50	20240708	1.78	N	308170	500	43 억	21163	N	N	11	N	N
125	20240710	131116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8190	10	2	0.12	16911620	2074	38.82	8180	8230	8090	10630	5730	8180	8154.11	0.25	15	8286	8232	8166	8112	8046	8260	8140	43	2450	500	5720	10	1	8610000	705	-4.17	0.83	12	0.02	-1964.00	9884.00	16470	20230704	-50.27	8050	20240708	1.74	12450	-34.22	20240115	8050	1.74	20240708	16260	-49.63	20230713	8050	1.74	20240708	1.78	N	308170	500	43 억	21163	N	N	11	N	N
126	20240710	121114	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8190	10	2	0.12	14446580	1773	33.18	8180	8230	8090	10630	5730	8180	8148.10	0.25	14	8286	8232	8166	8112	8046	8260	8140	43	2450	500	5720	10	1	8610000	705	-4.17	0.83	12	0.02	-1964.00	9884.00	16470	20230704	-50.27	8050	20240708	1.74	12450	-34.22	20240115	8050	1.74	20240708	16260	-49.63	20230713	8050	1.74	20240708	1.78	N	308170	500	43 억	21163	N	N	11	N	N
127	20240710	111115	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8130	-50	5	-0.61	11709000	1436	26.88	8180	8230	8100	10630	5730	8180	8153.90	0.25	31	8286	8232	8166	8112	8046	8260	8140	43	2450	500	5720	10	1	8610000	700	-4.14	0.82	12	0.02	-1964.00	9884.00	16470	20230704	-50.64	8050	20240708	0.99	12450	-34.70	20240115	8050	0.99	20240708	16260	-50.00	20230713	8050	0.99	20240708	1.78	N	308170	500	43 억	21163	N	N	11	N	N
128	20240710	101111	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8190	10	2	0.12	6077660	746	13.96	8180	8230	8110	10630	5730	8180	8147.00	0.25	-22	8286	8232	8166	8112	8046	8260	8140	43	2450	500	5720	10	1	8610000	705	-4.17	0.83	12	0.01	-1964.00	9884.00	16470	20230704	-50.27	8050	20240708	1.74	12450	-34.22	20240115	8050	1.74	20240708	16260	-49.63	20230713	8050	1.74	20240708	1.78	N	308170	500	43 억	21163	N	N	11	N	N
129	20240710	091116	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8180	0	3	0.00	1390660	170	3.18	8180	8230	8180	10630	5730	8180	8180.35	0.25	-26	8286	8232	8166	8112	8046	8260	8140	43	2450	500	5720	10	1	8610000	704	-4.16	0.83	12	0.00	-1964.00	9884.00	16470	20230704	-50.33	8050	20240708	1.61	12450	-34.30	20240115	8050	1.61	20240708	16260	-49.69	20230713	8050	1.61	20240708	1.78	N	308170	500	43 억	21163	N	N	11	N	N
130	20240709	161109	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8180	10	2	0.12	42218770	5176	127.80	8170	8220	8100	10620	5720	8170	8156.64	0.25	-171	8276	8222	8136	8082	7996	8180	8040	43	2450	500	5710	10	1	8610000	704	-4.16	0.83	12	0.06	-1964.00	9884.00	16470	20230704	-50.33	8050	20240708	1.61	12450	-34.30	20240115	8050	1.61	20240708	16260	-49.69	20230713	8050	1.61	20240708	1.77	N	308170	500	43 억	21328	N	N	11	N	N
131	20240709	151115	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8180	10	2	0.12	39732530	4872	120.30	8170	8220	8100	10620	5720	8170	8155.28	0.25	-140	8276	8222	8136	8082	7996	8180	8040	43	2450	500	5710	10	1	8610000	704	-4.16	0.83	12	0.06	-1964.00	9884.00	16470	20230704	-50.33	8050	20240708	1.61	12450	-34.30	20240115	8050	1.61	20240708	16260	-49.69	20230713	8050	1.61	20240708	1.77	N	308170	500	43 억	21328	N	N	14	N	N
132	20240709	141115	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8160	-10	5	-0.12	22679960	2778	68.59	8170	8220	8130	10620	5720	8170	8164.13	0.25	-113	8276	8222	8136	8082	7996	8180	8040	43	2450	500	5710	10	1	8610000	703	-4.15	0.83	12	0.03	-1964.00	9884.00	16470	20230704	-50.46	8050	20240708	1.37	12450	-34.46	20240115	8050	1.37	20240708	16260	-49.82	20230713	8050	1.37	20240708	1.77	N	308170	500	43 억	21328	N	N	14	N	N
133	20240709	131119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8170	0	3	0.00	9875140	1211	29.90	8170	8220	8130	10620	5720	8170	8154.53	0.25	-112	8276	8222	8136	8082	7996	8180	8040	43	2450	500	5710	10	1	8610000	703	-4.16	0.83	12	0.01	-1964.00	9884.00	16470	20230704	-50.39	8050	20240708	1.49	12450	-34.38	20240115	8050	1.49	20240708	16260	-49.75	20230713	8050	1.49	20240708	1.77	N	308170	500	43 억	21328	N	N	14	N	N
134	20240709	121119	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8150	-20	5	-0.24	8064260	989	24.42	8170	8220	8130	10620	5720	8170	8153.95	0.25	-71	8276	8222	8136	8082	7996	8180	8040	43	2450	500	5710	10	1	8610000	702	-4.15	0.82	12	0.01	-1964.00	9884.00	16470	20230704	-50.52	8050	20240708	1.24	12450	-34.54	20240115	8050	1.24	20240708	16260	-49.88	20230713	8050	1.24	20240708	1.77	N	308170	500	43 억	21328	N	N	14	N	N
135	20240709	111120	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8170	0	3	0.00	7153100	877	21.65	8170	8220	8140	10620	5720	8170	8156.33	0.25	-58	8276	8222	8136	8082	7996	8180	8040	43	2450	500	5710	10	1	8610000	703	-4.16	0.83	12	0.01	-1964.00	9884.00	16470	20230704	-50.39	8050	20240708	1.49	12450	-34.38	20240115	8050	1.49	20240708	16260	-49.75	20230713	8050	1.49	20240708	1.77	N	308170	500	43 억	21328	N	N	14	N	N
136	20240709	101115	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8170	0	3	0.00	5555530	681	16.81	8170	8220	8140	10620	5720	8170	8157.90	0.25	-29	8276	8222	8136	8082	7996	8180	8040	43	2450	500	5710	10	1	8610000	703	-4.16	0.83	12	0.01	-1964.00	9884.00	16470	20230704	-50.39	8050	20240708	1.49	12450	-34.38	20240115	8050	1.49	20240708	16260	-49.75	20230713	8050	1.49	20240708	1.77	N	308170	500	43 억	21328	N	N	14	N	N
137	20240709	091112	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8220	50	2	0.61	768780	94	2.32	8170	8220	8170	10620	5720	8170	8178.51	0.25	-13	8276	8222	8136	8082	7996	8180	8040	43	2450	500	5710	10	1	8610000	708	-4.19	0.83	12	0.00	-1964.00	9884.00	16470	20230704	-50.09	8050	20240708	2.11	12450	-33.98	20240115	8050	2.11	20240708	16260	-49.45	20230713	8050	2.11	20240708	1.77	N	308170	500	43 억	21328	N	N	14	N	N
138	20240708	161106	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8170	20	2	0.25	32938060	4050	37.04	8190	8190	8050	10590	5710	8150	8132.85	0.25	173	8296	8222	8146	8072	7996	8185	8035	43	2440	500	5700	10	1	8610000	703	-4.16	0.83	12	0.05	-1964.00	9884.00	16470	20230704	-50.39	8050	20240708	1.49	12450	-34.38	20240115	8050	1.49	20240708	16260	-49.75	20230713	8050	1.49	20240708	1.77	N	308170	500	43 억	21143	N	N	14	N	N
139	20240708	151107	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8160	10	2	0.12	31028560	3816	34.90	8190	8190	8050	10590	5710	8150	8131.17	0.25	180	8296	8222	8146	8072	7996	8185	8035	43	2440	500	5700	10	1	8610000	703	-4.15	0.83	12	0.04	-1964.00	9884.00	16470	20230704	-50.46	8050	20240708	1.37	12450	-34.46	20240115	8050	1.37	20240708	16260	-49.82	20230713	8050	1.37	20240708	1.77	N	308170	500	43 억	21143	N	N	15	N	N
140	20240708	141111	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8170	20	2	0.25	28866050	3551	32.48	8190	8190	8050	10590	5710	8150	8128.99	0.25	86	8296	8222	8146	8072	7996	8185	8035	43	2440	500	5700	10	1	8610000	703	-4.16	0.83	12	0.04	-1964.00	9884.00	16470	20230704	-50.39	8050	20240708	1.49	12450	-34.38	20240115	8050	1.49	20240708	16260	-49.75	20230713	8050	1.49	20240708	1.77	N	308170	500	43 억	21143	N	N	15	N	N
141	20240708	131106	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8160	10	2	0.12	28034100	3449	31.55	8190	8190	8050	10590	5710	8150	8128.18	0.25	81	8296	8222	8146	8072	7996	8185	8035	43	2440	500	5700	10	1	8610000	703	-4.15	0.83	12	0.04	-1964.00	9884.00	16470	20230704	-50.46	8050	20240708	1.37	12450	-34.46	20240115	8050	1.37	20240708	16260	-49.82	20230713	8050	1.37	20240708	1.77	N	308170	500	43 억	21143	N	N	15	N	N
142	20240708	121108	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8160	10	2	0.12	26540920	3266	29.87	8190	8190	8050	10590	5710	8150	8126.43	0.25	81	8296	8222	8146	8072	7996	8185	8035	43	2440	500	5700	10	1	8610000	703	-4.15	0.83	12	0.04	-1964.00	9884.00	16470	20230704	-50.46	8050	20240708	1.37	12450	-34.46	20240115	8050	1.37	20240708	16260	-49.82	20230713	8050	1.37	20240708	1.77	N	308170	500	43 억	21143	N	N	15	N	N
143	20240708	111105	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8150	0	3	0.00	15282750	1885	17.24	8190	8190	8050	10590	5710	8150	8107.56	0.25	109	8296	8222	8146	8072	7996	8185	8035	43	2440	500	5700	10	1	8610000	702	-4.15	0.82	12	0.02	-1964.00	9884.00	16470	20230704	-50.52	8050	20240708	1.24	12450	-34.54	20240115	8050	1.24	20240708	16260	-49.88	20230713	8050	1.24	20240708	1.77	N	308170	500	43 억	21143	N	N	15	N	N
144	20240708	101105	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8160	10	2	0.12	14264930	1760	16.10	8190	8190	8050	10590	5710	8150	8105.07	0.25	120	8296	8222	8146	8072	7996	8185	8035	43	2440	500	5700	10	1	8610000	703	-4.15	0.83	12	0.02	-1964.00	9884.00	16470	20230704	-50.46	8050	20240708	1.37	12450	-34.46	20240115	8050	1.37	20240708	16260	-49.82	20230713	8050	1.37	20240708	1.77	N	308170	500	43 억	21143	N	N	15	N	N
145	20240708	091105	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8140	-10	5	-0.12	4841420	599	5.48	8190	8190	8050	10590	5710	8150	8082.50	0.25	71	8296	8222	8146	8072	7996	8185	8035	43	2440	500	5700	10	1	8610000	701	-4.14	0.82	12	0.01	-1964.00	9884.00	16470	20230704	-50.58	8050	20240708	1.12	12450	-34.62	20240115	8050	1.12	20240708	16260	-49.94	20230713	8050	1.12	20240708	1.77	N	308170	500	43 억	21143	N	N	15	N	N
146	20240705	161100	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8150	20	2	0.25	88829520	10933	169.27	8190	8220	8070	10560	5700	8130	8124.90	0.24	66	8756	8442	8286	7972	7816	8365	7895	43	2430	500	5690	10	1	8610000	702	-4.15	0.82	12	0.13	-1964.00	9884.00	16470	20230704	-50.52	8070	20240705	0.99	12450	-34.54	20240115	8070	0.99	20240705	16350	-50.15	20230705	8070	0.99	20240705	1.77	N	308170	500	43 억	21041	N	N	15	N	N
147	20240705	151103	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8170	40	2	0.49	87882360	10817	167.47	8190	8220	8070	10560	5700	8130	8124.47	0.24	68	8756	8442	8286	7972	7816	8365	7895	43	2430	500	5690	10	1	8610000	703	-4.16	0.83	12	0.13	-1964.00	9884.00	16470	20230704	-50.39	8070	20240705	1.24	12450	-34.38	20240115	8070	1.24	20240705	16350	-50.03	20230705	8070	1.24	20240705	1.77	N	308170	500	43 억	21041	N	N	10	N	N
148	20240705	141105	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8090	-40	5	-0.49	77246970	9510	147.24	8190	8220	8070	10560	5700	8130	8122.71	0.24	391	8756	8442	8286	7972	7816	8365	7895	43	2430	500	5690	10	1	8610000	697	-4.12	0.82	12	0.11	-1964.00	9884.00	16470	20230704	-50.88	8070	20240705	0.25	12450	-35.02	20240115	8070	0.25	20240705	16350	-50.52	20230705	8070	0.25	20240705	1.77	N	308170	500	43 억	21041	N	N	10	N	N
149	20240705	131103	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8090	-40	5	-0.49	47546340	5835	90.34	8190	8220	8080	10560	5700	8130	8148.47	0.24	498	8756	8442	8286	7972	7816	8365	7895	43	2430	500	5690	10	1	8610000	697	-4.12	0.82	12	0.07	-1964.00	9884.00	16470	20230704	-50.88	8080	20240705	0.12	12450	-35.02	20240115	8080	0.12	20240705	16350	-50.52	20230705	8080	0.12	20240705	1.77	N	308170	500	43 억	21041	N	N	10	N	N
150	20240705	121103	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8140	10	2	0.12	32321250	3959	61.29	8190	8220	8100	10560	5700	8130	8163.99	0.24	456	8756	8442	8286	7972	7816	8365	7895	43	2430	500	5690	10	1	8610000	701	-4.14	0.82	12	0.05	-1964.00	9884.00	16470	20230704	-50.58	8100	20240705	0.49	12450	-34.62	20240115	8100	0.49	20240705	16350	-50.21	20230705	8100	0.49	20240705	1.77	N	308170	500	43 억	21041	N	N	10	N	N
151	20240705	111100	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8130	0	3	0.00	31449330	3852	59.64	8190	8220	8100	10560	5700	8130	8164.42	0.24	456	8756	8442	8286	7972	7816	8365	7895	43	2430	500	5690	10	1	8610000	700	-4.14	0.82	12	0.04	-1964.00	9884.00	16470	20230704	-50.64	8100	20240705	0.37	12450	-34.70	20240115	8100	0.37	20240705	16350	-50.28	20230705	8100	0.37	20240705	1.77	N	308170	500	43 억	21041	N	N	10	N	N
152	20240705	101100	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8190	60	2	0.74	24098150	2947	45.63	8190	8220	8130	10560	5700	8130	8177.18	0.24	508	8756	8442	8286	7972	7816	8365	7895	43	2430	500	5690	10	1	8610000	705	-4.17	0.83	12	0.03	-1964.00	9884.00	16470	20230704	-50.27	8110	20240703	0.99	12450	-34.22	20240115	8110	0.99	20240703	16350	-49.91	20230705	8110	0.99	20240703	1.77	N	308170	500	43 억	21041	N	N	10	N	N
153	20240705	091102	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8140	10	2	0.12	14437150	1766	27.34	8190	8220	8130	10560	5700	8130	8175.06	0.24	513	8756	8442	8286	7972	7816	8365	7895	43	2430	500	5690	10	1	8610000	701	-4.14	0.82	12	0.02	-1964.00	9884.00	16470	20230704	-50.58	8110	20240703	0.37	12450	-34.62	20240115	8110	0.37	20240703	16350	-50.21	20230705	8110	0.37	20240703	1.77	N	308170	500	43 억	21041	N	N	10	N	N
154	20240704	161056	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8130	-260	5	-3.10	52964880	6386	64.50	8390	8600	8130	10900	5880	8390	8293.91	0.24	23	9030	8710	8410	8090	7790	8870	8250	43	2510	500	5870	10	1	8610000	700	-4.14	0.82	12	0.07	-1964.00	9884.00	16470	20230704	-50.64	8110	20240703	0.25	12450	-34.70	20240115	8110	0.25	20240703	16470	-50.64	20230704	8110	0.25	20240703	1.79	N	308170	500	43 억	21017	N	N	10	N	N
155	20240704	151100	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8370	-20	5	-0.24	28391780	3384	34.18	8390	8600	8290	10900	5880	8390	8390.01	0.24	42	9030	8710	8410	8090	7790	8870	8250	43	2510	500	5870	10	1	8610000	721	-4.26	0.85	12	0.04	-1964.00	9884.00	16470	20230704	-49.18	8110	20240703	3.21	12450	-32.77	20240115	8110	3.21	20240703	16470	-49.18	20230704	8110	3.21	20240703	1.79	N	308170	500	43 억	21017	N	N	9	N	N
156	20240704	141059	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8370	-20	5	-0.24	24209190	2881	29.10	8390	8600	8290	10900	5880	8390	8403.05	0.24	40	9030	8710	8410	8090	7790	8870	8250	43	2510	500	5870	10	1	8610000	721	-4.26	0.85	12	0.03	-1964.00	9884.00	16470	20230704	-49.18	8110	20240703	3.21	12450	-32.77	20240115	8110	3.21	20240703	16470	-49.18	20230704	8110	3.21	20240703	1.79	N	308170	500	43 억	21017	N	N	9	N	N
157	20240704	131059	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8310	-80	5	-0.95	22613620	2690	27.17	8390	8600	8290	10900	5880	8390	8406.55	0.24	40	9030	8710	8410	8090	7790	8870	8250	43	2510	500	5870	10	1	8610000	715	-4.23	0.84	12	0.03	-1964.00	9884.00	16470	20230704	-49.54	8110	20240703	2.47	12450	-33.25	20240115	8110	2.47	20240703	16470	-49.54	20230704	8110	2.47	20240703	1.79	N	308170	500	43 억	21017	N	N	9	N	N
158	20240704	121059	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8380	-10	5	-0.12	17089300	2025	20.45	8390	8600	8300	10900	5880	8390	8439.16	0.24	23	9030	8710	8410	8090	7790	8870	8250	43	2510	500	5870	10	1	8610000	722	-4.27	0.85	12	0.02	-1964.00	9884.00	16470	20230704	-49.12	8110	20240703	3.33	12450	-32.69	20240115	8110	3.33	20240703	16470	-49.12	20230704	8110	3.33	20240703	1.79	N	308170	500	43 억	21017	N	N	9	N	N
159	20240704	111057	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8410	20	2	0.24	14016850	1658	16.75	8390	8600	8300	10900	5880	8390	8454.07	0.24	23	9030	8710	8410	8090	7790	8870	8250	43	2510	500	5870	10	1	8610000	724	-4.28	0.85	12	0.02	-1964.00	9884.00	16470	20230704	-48.94	8110	20240703	3.70	12450	-32.45	20240115	8110	3.70	20240703	16470	-48.94	20230704	8110	3.70	20240703	1.79	N	308170	500	43 억	21017	N	N	9	N	N
160	20240704	101058	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8390	0	3	0.00	9030680	1063	10.74	8390	8600	8390	10900	5880	8390	8495.47	0.24	38	9030	8710	8410	8090	7790	8870	8250	43	2510	500	5870	10	1	8610000	722	-4.27	0.85	12	0.01	-1964.00	9884.00	16470	20230704	-49.06	8110	20240703	3.45	12450	-32.61	20240115	8110	3.45	20240703	16470	-49.06	20230704	8110	3.45	20240703	1.79	N	308170	500	43 억	21017	N	N	9	N	N
161	20240704	091059	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8590	200	2	2.38	6086540	714	7.21	8390	8600	8390	10900	5880	8390	8524.57	0.24	-13	9030	8710	8410	8090	7790	8870	8250	43	2510	500	5870	10	1	8610000	740	-4.37	0.87	12	0.01	-1964.00	9884.00	16470	20230704	-47.84	8110	20240703	5.92	12450	-31.00	20240115	8110	5.92	20240703	16470	-47.84	20230704	8110	5.92	20240703	1.79	N	308170	500	43 억	21017	N	N	9	N	N
162	20240703	161053	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8390	80	2	0.96	82717800	9901	122.81	8360	8730	8110	10800	5820	8310	8354.49	0.25	-591	8490	8400	8310	8220	8130	8445	8265	43	2490	500	5810	10	1	8610000	722	-4.27	0.85	12	0.11	-1964.00	9884.00	16470	20230704	-49.06	8110	20240703	3.45	12450	-32.61	20240115	8110	3.45	20240703	16470	-49.06	20230704	8110	3.45	20240703	1.78	N	308170	500	43 억	21608	N	N	9	N	N
163	20240703	151056	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8270	-40	5	-0.48	80578520	9645	119.64	8360	8730	8110	10800	5820	8310	8354.43	0.25	-554	8490	8400	8310	8220	8130	8445	8265	43	2490	500	5810	10	1	8610000	712	-4.21	0.84	12	0.11	-1964.00	9884.00	16470	20230704	-49.79	8110	20240703	1.97	12450	-33.57	20240115	8110	1.97	20240703	16470	-49.79	20230704	8110	1.97	20240703	1.78	N	308170	500	43 억	21608	N	N	11	N	N
164	20240703	141057	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8320	10	2	0.12	77682860	9297	115.32	8360	8730	8110	10800	5820	8310	8355.69	0.25	-550	8490	8400	8310	8220	8130	8445	8265	43	2490	500	5810	10	1	8610000	716	-4.24	0.84	12	0.11	-1964.00	9884.00	16470	20230704	-49.48	8110	20240703	2.59	12450	-33.17	20240115	8110	2.59	20240703	16470	-49.48	20230704	8110	2.59	20240703	1.78	N	308170	500	43 억	21608	N	N	11	N	N
165	20240703	131056	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8390	80	2	0.96	67989390	8132	100.87	8360	8730	8110	10800	5820	8310	8360.72	0.25	-527	8490	8400	8310	8220	8130	8445	8265	43	2490	500	5810	10	1	8610000	722	-4.27	0.85	12	0.09	-1964.00	9884.00	16470	20230704	-49.06	8110	20240703	3.45	12450	-32.61	20240115	8110	3.45	20240703	16470	-49.06	20230704	8110	3.45	20240703	1.78	N	308170	500	43 억	21608	N	N	11	N	N
166	20240703	121055	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8420	110	2	1.32	64499490	7716	95.71	8360	8730	8110	10800	5820	8310	8359.19	0.25	-510	8490	8400	8310	8220	8130	8445	8265	43	2490	500	5810	10	1	8610000	725	-4.29	0.85	12	0.09	-1964.00	9884.00	16470	20230704	-48.88	8110	20240703	3.82	12450	-32.37	20240115	8110	3.82	20240703	16470	-48.88	20230704	8110	3.82	20240703	1.78	N	308170	500	43 억	21608	N	N	11	N	N
167	20240703	111057	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8290	-20	5	-0.24	56609160	6773	84.01	8360	8730	8110	10800	5820	8310	8358.06	0.25	-441	8490	8400	8310	8220	8130	8445	8265	43	2490	500	5810	10	1	8610000	714	-4.22	0.84	12	0.08	-1964.00	9884.00	16470	20230704	-49.67	8110	20240703	2.22	12450	-33.41	20240115	8110	2.22	20240703	16470	-49.67	20230704	8110	2.22	20240703	1.78	N	308170	500	43 억	21608	N	N	11	N	N
168	20240703	101058	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8500	190	2	2.29	24455130	2864	35.52	8360	8730	8350	10800	5820	8310	8538.80	0.25	-436	8490	8400	8310	8220	8130	8445	8265	43	2490	500	5810	10	1	8610000	732	-4.33	0.86	12	0.03	-1964.00	9884.00	16470	20230704	-48.39	8220	20240702	3.41	12450	-31.73	20240115	8220	3.41	20240702	16470	-48.39	20230704	8220	3.41	20240702	1.78	N	308170	500	43 억	21608	N	N	11	N	N
169	20240703	091054	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8650	340	2	4.09	6457660	761	9.44	8360	8730	8350	10800	5820	8310	8485.76	0.25	-18	8490	8400	8310	8220	8130	8445	8265	43	2490	500	5810	10	1	8610000	745	-4.40	0.88	12	0.01	-1964.00	9884.00	16470	20230704	-47.48	8220	20240702	5.23	12450	-30.52	20240115	8220	5.23	20240702	16470	-47.48	20230704	8220	5.23	20240702	1.78	N	308170	500	43 억	21608	N	N	11	N	N
170	20240702	161051	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8310	0	3	0.00	66730130	8041	155.95	8220	8400	8220	10800	5820	8310	8298.74	0.26	-753	8590	8450	8380	8240	8170	8415	8205	43	2490	500	5810	10	1	8610000	715	-4.23	0.84	12	0.09	-1964.00	9884.00	16470	20230704	-49.54	8220	20240702	1.09	12450	-33.25	20240115	8220	1.09	20240702	16470	-49.54	20230704	8220	1.09	20240702	1.79	N	308170	500	43 억	22361	N	N	11	N	N
171	20240702	151053	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8270	-40	5	-0.48	62958000	7587	147.15	8220	8400	8220	10800	5820	8310	8298.14	0.26	-632	8590	8450	8380	8240	8170	8415	8205	43	2490	500	5810	10	1	8610000	712	-4.21	0.84	12	0.09	-1964.00	9884.00	16470	20230704	-49.79	8220	20240702	0.61	12450	-33.57	20240115	8220	0.61	20240702	16470	-49.79	20230704	8220	0.61	20240702	1.79	N	308170	500	43 억	22361	N	N	13	N	N
172	20240702	141054	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8260	-50	5	-0.60	58679420	7069	137.10	8220	8400	8220	10800	5820	8310	8300.95	0.26	-561	8590	8450	8380	8240	8170	8415	8205	43	2490	500	5810	10	1	8610000	711	-4.21	0.84	12	0.08	-1964.00	9884.00	16470	20230704	-49.85	8220	20240702	0.49	12450	-33.65	20240115	8220	0.49	20240702	16470	-49.85	20230704	8220	0.49	20240702	1.79	N	308170	500	43 억	22361	N	N	13	N	N
173	20240702	131053	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8290	-20	5	-0.24	56194060	6769	131.28	8220	8400	8220	10800	5820	8310	8301.68	0.26	-508	8590	8450	8380	8240	8170	8415	8205	43	2490	500	5810	10	1	8610000	714	-4.22	0.84	12	0.08	-1964.00	9884.00	16470	20230704	-49.67	8220	20240702	0.85	12450	-33.41	20240115	8220	0.85	20240702	16470	-49.67	20230704	8220	0.85	20240702	1.79	N	308170	500	43 억	22361	N	N	13	N	N
174	20240702	121054	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8270	-40	5	-0.48	54264940	6536	126.76	8220	8400	8220	10800	5820	8310	8302.47	0.26	-371	8590	8450	8380	8240	8170	8415	8205	43	2490	500	5810	10	1	8610000	712	-4.21	0.84	12	0.08	-1964.00	9884.00	16470	20230704	-49.79	8220	20240702	0.61	12450	-33.57	20240115	8220	0.61	20240702	16470	-49.79	20230704	8220	0.61	20240702	1.79	N	308170	500	43 억	22361	N	N	13	N	N
175	20240702	111053	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8370	60	2	0.72	49798130	5997	116.31	8220	8400	8220	10800	5820	8310	8303.84	0.26	-495	8590	8450	8380	8240	8170	8415	8205	43	2490	500	5810	10	1	8610000	721	-4.26	0.85	12	0.07	-1964.00	9884.00	16470	20230704	-49.18	8220	20240702	1.82	12450	-32.77	20240115	8220	1.82	20240702	16470	-49.18	20230704	8220	1.82	20240702	1.79	N	308170	500	43 억	22361	N	N	13	N	N
176	20240702	101052	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8380	70	2	0.84	47558130	5727	111.07	8220	8400	8220	10800	5820	8310	8304.20	0.26	-360	8590	8450	8380	8240	8170	8415	8205	43	2490	500	5810	10	1	8610000	722	-4.27	0.85	12	0.07	-1964.00	9884.00	16470	20230704	-49.12	8220	20240702	1.95	12450	-32.69	20240115	8220	1.95	20240702	16470	-49.12	20230704	8220	1.95	20240702	1.79	N	308170	500	43 억	22361	N	N	13	N	N
177	20240702	091054	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8370	60	2	0.72	15812270	1912	37.08	8220	8390	8220	10800	5820	8310	8270.02	0.26	-212	8590	8450	8380	8240	8170	8415	8205	43	2490	500	5810	10	1	8610000	721	-4.26	0.85	12	0.02	-1964.00	9884.00	16470	20230704	-49.18	8220	20240702	1.82	12450	-32.77	20240115	8220	1.82	20240702	16470	-49.18	20230704	8220	1.82	20240702	1.79	N	308170	500	43 억	22361	N	N	13	N	N
178	20240701	161048	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8310	-160	5	-1.89	43147530	5146	245.28	8470	8520	8310	11010	5930	8470	8385.81	0.26	-12	8550	8510	8470	8430	8390	8530	8450	43	2540	500	5920	10	1	8610000	715	-4.23	0.84	12	0.06	-1964.00	9884.00	16470	20230704	-49.54	8310	20240701	0.00	12450	-33.25	20240115	8310	0.00	20240701	16470	-49.54	20230704	8310	0.00	20240701	1.81	N	308170	500	43 억	22373	N	N	13	N	N
179	20240701	151052	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8350	-120	5	-1.42	39347520	4689	223.50	8470	8520	8310	11010	5930	8470	8391.45	0.26	226	8550	8510	8470	8430	8390	8530	8450	43	2540	500	5920	10	1	8610000	719	-4.25	0.84	12	0.05	-1964.00	9884.00	16470	20230704	-49.30	8310	20240701	0.48	12450	-32.93	20240115	8310	0.48	20240701	16470	-49.30	20230704	8310	0.48	20240701	1.81	N	308170	500	43 억	22373	N	N	11	N	N
180	20240701	141050	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8420	-50	5	-0.59	37113110	4422	210.77	8470	8520	8310	11010	5930	8470	8392.83	0.26	226	8550	8510	8470	8430	8390	8530	8450	43	2540	500	5920	10	1	8610000	725	-4.29	0.85	12	0.05	-1964.00	9884.00	16470	20230704	-48.88	8310	20240701	1.32	12450	-32.37	20240115	8310	1.32	20240701	16470	-48.88	20230704	8310	1.32	20240701	1.81	N	308170	500	43 억	22373	N	N	11	N	N
181	20240701	131050	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	8430	-40	5	-0.47	33289940	3966	189.04	8470	8520	8310	11010	5930	8470	8393.83	0.26	6	8550	8510	8470	8430	8390	8530	8450	43	2540	500	5920	10	1	8610000	726	-4.29	0.85	12	0.05	-1964.00	9884.00	16470	20230704	-48.82	8310	20240701	1.44	12450	-32.29	20240115	8310	1.44	20240701	16470	-48.82	20230704	8310	1.44	20240701	1.81	N	308170	500	43 억	22373	N	N	11	N	N
182	20240701	121050	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8410	-60	5	-0.71	8210840	974	46.43	8470	8520	8360	11010	5930	8470	8430.02	0.26	-2	8550	8510	8470	8430	8390	8530	8450	43	2540	500	5920	10	1	8610000	724	-4.28	0.85	12	0.01	-1964.00	9884.00	16470	20230704	-48.94	8310	20240625	1.20	12450	-32.45	20240115	8310	1.20	20240625	16470	-48.94	20230704	8310	1.20	20240625	1.81	N	308170	500	43 억	22373	N	N	11	N	N
183	20240701	111047	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8440	-30	5	-0.35	6217440	738	35.18	8470	8520	8360	11010	5930	8470	8424.72	0.26	-2	8550	8510	8470	8430	8390	8530	8450	43	2540	500	5920	10	1	8610000	727	-4.30	0.85	12	0.01	-1964.00	9884.00	16470	20230704	-48.76	8310	20240625	1.56	12450	-32.21	20240115	8310	1.56	20240625	16470	-48.76	20230704	8310	1.56	20240625	1.81	N	308170	500	43 억	22373	N	N	11	N	N
184	20240701	101046	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8470	0	3	0.00	5812170	690	32.89	8470	8520	8360	11010	5930	8470	8423.43	0.26	-2	8550	8510	8470	8430	8390	8530	8450	43	2540	500	5920	10	1	8610000	729	-4.31	0.86	12	0.01	-1964.00	9884.00	16470	20230704	-48.57	8310	20240625	1.93	12450	-31.97	20240115	8310	1.93	20240625	16470	-48.57	20230704	8310	1.93	20240625	1.81	N	308170	500	43 억	22373	N	N	11	N	N
185	20240701	091044	57	100.00	KOSPI		운수.장비	N	N	N	N	N	8460	-10	5	-0.12	381880	45	2.14	8470	8520	8460	11010	5930	8470	8486.22	0.26	-2	8550	8510	8470	8430	8390	8530	8450	43	2540	500	5920	10	1	8610000	728	-4.31	0.86	12	0.00	-1964.00	9884.00	16470	20230704	-48.63	8310	20240625	1.81	12450	-32.05	20240115	8310	1.81	20240625	16470	-48.63	20230704	8310	1.81	20240625	1.81	N	308170	500	43 억	22373	N	N	11	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History