KissMeData/013520/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20230630	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	45	2	2.17	301101945	144531	178.45	2075	2140	2020	2695	1455	2075	2083.28	2.68	0	-606	2158	2116	2073	2031	1988	2095	2010	250	620	500	1410	5	1	50051252	1061	37.86	0.63	12	0.29	56.00	3361.00	2490	20230425	-14.86	1210	20221013	75.21	2490	-14.86	20230425	1380	53.62	20230103	2490	-14.86	20230425	1210	75.21	20221013	0.90	N	013520	500	250 억	1343847	N	N	2	N	N
3	20230630	150255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2135	60	2	2.89	272352870	130977	161.71	2075	2140	2020	2695	1455	2075	2079.39	2.68	0	3693	2158	2116	2073	2031	1988	2095	2010	250	620	500	1410	5	1	50051252	1069	38.12	0.64	12	0.26	56.00	3361.00	2490	20230425	-14.26	1210	20221013	76.45	2490	-14.26	20230425	1380	54.71	20230103	2490	-14.26	20230425	1210	76.45	20221013	0.90	N	013520	500	250 억	1343847	N	N	2	N	N
4	20230630	140255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	5	2	0.24	145573050	70647	87.22	2075	2095	2020	2695	1455	2075	2060.57	2.68	0	13289	2158	2116	2073	2031	1988	2095	2010	250	620	500	1410	5	1	50051252	1041	37.14	0.62	12	0.14	56.00	3361.00	2490	20230425	-16.47	1210	20221013	71.90	2490	-16.47	20230425	1380	50.72	20230103	2490	-16.47	20230425	1210	71.90	20221013	0.90	N	013520	500	250 억	1343847	N	N	2	N	N
5	20230630	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	0	3	0.00	130380065	63321	78.18	2075	2095	2020	2695	1455	2075	2059.03	2.68	0	14018	2158	2116	2073	2031	1988	2095	2010	250	620	500	1410	5	1	50051252	1039	37.05	0.62	12	0.13	56.00	3361.00	2490	20230425	-16.67	1210	20221013	71.49	2490	-16.67	20230425	1380	50.36	20230103	2490	-16.67	20230425	1210	71.49	20221013	0.90	N	013520	500	250 억	1343847	N	N	2	N	N
6	20230630	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	0	3	0.00	123144575	59828	73.87	2075	2095	2020	2695	1455	2075	2058.31	2.68	0	13908	2158	2116	2073	2031	1988	2095	2010	250	620	500	1410	5	1	50051252	1039	37.05	0.62	12	0.12	56.00	3361.00	2490	20230425	-16.67	1210	20221013	71.49	2490	-16.67	20230425	1380	50.36	20230103	2490	-16.67	20230425	1210	71.49	20221013	0.90	N	013520	500	250 억	1343847	N	N	2	N	N
7	20230630	110255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2085	10	2	0.48	111337200	54151	66.86	2075	2095	2020	2695	1455	2075	2056.05	2.68	0	15752	2158	2116	2073	2031	1988	2095	2010	250	620	500	1410	5	1	50051252	1044	37.23	0.62	12	0.11	56.00	3361.00	2490	20230425	-16.27	1210	20221013	72.31	2490	-16.27	20230425	1380	51.09	20230103	2490	-16.27	20230425	1210	72.31	20221013	0.90	N	013520	500	250 억	1343847	N	N	2	N	N
8	20230630	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	-5	5	-0.24	104285830	50765	62.68	2075	2095	2020	2695	1455	2075	2054.29	2.68	0	16352	2158	2116	2073	2031	1988	2095	2010	250	620	500	1410	5	1	50051252	1036	36.96	0.62	12	0.10	56.00	3361.00	2490	20230425	-16.87	1210	20221013	71.07	2490	-16.87	20230425	1380	50.00	20230103	2490	-16.87	20230425	1210	71.07	20221013	0.90	N	013520	500	250 억	1343847	N	N	2	N	N
9	20230630	090256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	-5	5	-0.24	1362490	657	0.81	2075	2075	2070	2695	1455	2075	2073.80	2.68	0	-197	2158	2116	2073	2031	1988	2095	2010	250	620	500	1410	5	1	50051252	1036	36.96	0.62	12	0.00	56.00	3361.00	2490	20230425	-16.87	1210	20221013	71.07	2490	-16.87	20230425	1380	50.00	20230103	2490	-16.87	20230425	1210	71.07	20221013	0.90	N	013520	500	250 억	1343847	N	N	2	N	N
10	20230629	160254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	-35	5	-1.66	161332810	78385	79.32	2110	2115	2030	2740	1480	2110	2058.11	2.75	0	-24758	2186	2147	2101	2062	2016	2167	2082	250	630	500	1430	5	1	50051252	1039	37.05	0.62	12	0.16	56.00	3361.00	2490	20230425	-16.67	1210	20221013	71.49	2490	-16.67	20230425	1380	50.36	20230103	2490	-16.67	20230425	1210	71.49	20221013	0.90	N	013520	500	250 억	1375633	N	N	2	N	N
11	20230629	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2035	-75	5	-3.55	138266180	67137	67.94	2110	2115	2030	2740	1480	2110	2059.43	2.75	0	-20961	2186	2147	2101	2062	2016	2167	2082	250	630	500	1430	5	1	50051252	1019	36.34	0.61	12	0.13	56.00	3361.00	2490	20230425	-18.27	1210	20221013	68.18	2490	-18.27	20230425	1380	47.46	20230103	2490	-18.27	20230425	1210	68.18	20221013	0.90	N	013520	500	250 억	1375633	N	N	1	N	N
12	20230629	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2045	-65	5	-3.08	119373690	57870	58.56	2110	2115	2030	2740	1480	2110	2062.75	2.75	0	-17655	2186	2147	2101	2062	2016	2167	2082	250	630	500	1430	5	1	50051252	1024	36.52	0.61	12	0.12	56.00	3361.00	2490	20230425	-17.87	1210	20221013	69.01	2490	-17.87	20230425	1380	48.19	20230103	2490	-17.87	20230425	1210	69.01	20221013	0.90	N	013520	500	250 억	1375633	N	N	1	N	N
13	20230629	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2060	-50	5	-2.37	98031120	47425	47.99	2110	2115	2040	2740	1480	2110	2067.03	2.75	0	-15573	2186	2147	2101	2062	2016	2167	2082	250	630	500	1430	5	1	50051252	1031	36.79	0.61	12	0.09	56.00	3361.00	2490	20230425	-17.27	1210	20221013	70.25	2490	-17.27	20230425	1380	49.28	20230103	2490	-17.27	20230425	1210	70.25	20221013	0.90	N	013520	500	250 억	1375633	N	N	1	N	N
14	20230629	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2045	-65	5	-3.08	92458350	44714	45.25	2110	2115	2040	2740	1480	2110	2067.72	2.75	0	-14649	2186	2147	2101	2062	2016	2167	2082	250	630	500	1430	5	1	50051252	1024	36.52	0.61	12	0.09	56.00	3361.00	2490	20230425	-17.87	1210	20221013	69.01	2490	-17.87	20230425	1380	48.19	20230103	2490	-17.87	20230425	1210	69.01	20221013	0.90	N	013520	500	250 억	1375633	N	N	1	N	N
15	20230629	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	-40	5	-1.90	64815515	31229	31.60	2110	2115	2050	2740	1480	2110	2075.44	2.75	0	-7252	2186	2147	2101	2062	2016	2167	2082	250	630	500	1430	5	1	50051252	1036	36.96	0.62	12	0.06	56.00	3361.00	2490	20230425	-16.87	1210	20221013	71.07	2490	-16.87	20230425	1380	50.00	20230103	2490	-16.87	20230425	1210	71.07	20221013	0.90	N	013520	500	250 억	1375633	N	N	1	N	N
16	20230629	100254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2070	-40	5	-1.90	35510645	16992	17.20	2110	2115	2070	2740	1480	2110	2089.79	2.75	0	-6885	2186	2147	2101	2062	2016	2167	2082	250	630	500	1430	5	1	50051252	1036	36.96	0.62	12	0.03	56.00	3361.00	2490	20230425	-16.87	1210	20221013	71.07	2490	-16.87	20230425	1380	50.00	20230103	2490	-16.87	20230425	1210	71.07	20221013	0.90	N	013520	500	250 억	1375633	N	N	1	N	N
17	20230629	090254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	0	3	0.00	4359015	2072	2.10	2110	2115	2100	2740	1480	2110	2103.62	2.75	0	-1304	2186	2147	2101	2062	2016	2167	2082	250	630	500	1430	5	1	50051252	1056	37.68	0.63	12	0.00	56.00	3361.00	2490	20230425	-15.26	1210	20221013	74.38	2490	-15.26	20230425	1380	52.90	20230103	2490	-15.26	20230425	1210	74.38	20221013	0.90	N	013520	500	250 억	1375633	N	N	1	N	N
18	20230628	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	55	2	2.68	207382555	98819	196.69	2055	2140	2055	2670	1440	2055	2098.59	2.75	0	-218	2098	2076	2043	2021	1988	2087	2032	250	615	500	1390	5	1	50051252	1056	37.68	0.63	12	0.20	56.00	3361.00	2490	20230425	-15.26	1205	20220627	75.10	2490	-15.26	20230425	1380	52.90	20230103	2490	-15.26	20230425	1210	74.38	20221013	0.90	N	013520	500	250 억	1374882	N	N	1	N	N
19	20230628	150253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2105	50	2	2.43	183577095	87498	174.16	2055	2140	2055	2670	1440	2055	2098.07	2.75	0	738	2098	2076	2043	2021	1988	2087	2032	250	615	500	1390	5	1	50051252	1054	37.59	0.63	12	0.17	56.00	3361.00	2490	20230425	-15.46	1205	20220627	74.69	2490	-15.46	20230425	1380	52.54	20230103	2490	-15.46	20230425	1210	73.97	20221013	0.90	N	013520	500	250 억	1374882	N	N	2	N	N
20	20230628	140252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	55	2	2.68	152558315	72757	144.82	2055	2140	2055	2670	1440	2055	2096.82	2.75	0	4366	2098	2076	2043	2021	1988	2087	2032	250	615	500	1390	5	1	50051252	1056	37.68	0.63	12	0.15	56.00	3361.00	2490	20230425	-15.26	1205	20220627	75.10	2490	-15.26	20230425	1380	52.90	20230103	2490	-15.26	20230425	1210	74.38	20221013	0.90	N	013520	500	250 억	1374882	N	N	2	N	N
21	20230628	130252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2115	60	2	2.92	142526300	68003	135.36	2055	2140	2055	2670	1440	2055	2095.88	2.75	0	5543	2098	2076	2043	2021	1988	2087	2032	250	615	500	1390	5	1	50051252	1059	37.77	0.63	12	0.14	56.00	3361.00	2490	20230425	-15.06	1205	20220627	75.52	2490	-15.06	20230425	1380	53.26	20230103	2490	-15.06	20230425	1210	74.79	20221013	0.90	N	013520	500	250 억	1374882	N	N	2	N	N
22	20230628	120231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2125	70	2	3.41	129152625	61683	122.78	2055	2140	2055	2670	1440	2055	2093.81	2.75	0	7662	2098	2076	2043	2021	1988	2087	2032	250	615	500	1390	5	1	50051252	1064	37.95	0.63	12	0.12	56.00	3361.00	2490	20230425	-14.66	1205	20220627	76.35	2490	-14.66	20230425	1380	53.99	20230103	2490	-14.66	20230425	1210	75.62	20221013	0.90	N	013520	500	250 억	1374882	N	N	2	N	N
23	20230628	110254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2090	35	2	1.70	72786520	35086	69.84	2055	2100	2055	2670	1440	2055	2074.52	2.75	0	13078	2098	2076	2043	2021	1988	2087	2032	250	615	500	1390	5	1	50051252	1046	37.32	0.62	12	0.07	56.00	3361.00	2490	20230425	-16.06	1205	20220627	73.44	2490	-16.06	20230425	1380	51.45	20230103	2490	-16.06	20230425	1210	72.73	20221013	0.90	N	013520	500	250 억	1374882	N	N	2	N	N
24	20230628	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2085	30	2	1.46	38356555	18548	36.92	2055	2085	2055	2670	1440	2055	2067.96	2.75	0	2168	2098	2076	2043	2021	1988	2087	2032	250	615	500	1390	5	1	50051252	1044	37.23	0.62	12	0.04	56.00	3361.00	2490	20230425	-16.27	1205	20220627	73.03	2490	-16.27	20230425	1380	51.09	20230103	2490	-16.27	20230425	1210	72.31	20221013	0.90	N	013520	500	250 억	1374882	N	N	2	N	N
25	20230628	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2055	0	3	0.00	8480985	4127	8.21	2055	2055	2055	2670	1440	2055	2055.00	2.75	0	-507	2098	2076	2043	2021	1988	2087	2032	250	615	500	1390	5	1	50051252	1029	36.70	0.61	12	0.01	56.00	3361.00	2490	20230425	-17.47	1205	20220627	70.54	2490	-17.47	20230425	1380	48.91	20230103	2490	-17.47	20230425	1210	69.83	20221013	0.90	N	013520	500	250 억	1374882	N	N	2	N	N
26	20230627	160253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2055	45	2	2.24	102343625	50239	78.71	2030	2065	2010	2610	1410	2010	2037.13	2.75	0	-6061	2102	2055	1998	1951	1894	2079	1975	250	600	500	1360	5	1	50051252	1029	36.70	0.61	12	0.10	56.00	3361.00	2490	20230425	-17.47	1110	20220624	85.14	2490	-17.47	20230425	1380	48.91	20230103	2490	-17.47	20230425	1205	70.54	20220627	0.89	N	013520	500	250 억	1377686	N	N	2	N	N
27	20230627	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2040	30	2	1.49	90851075	44636	69.93	2030	2065	2010	2610	1410	2010	2035.38	2.75	0	-4128	2102	2055	1998	1951	1894	2079	1975	250	600	500	1360	5	1	50051252	1021	36.43	0.61	12	0.09	56.00	3361.00	2490	20230425	-18.07	1110	20220624	83.78	2490	-18.07	20230425	1380	47.83	20230103	2490	-18.07	20230425	1205	69.29	20220627	0.89	N	013520	500	250 억	1377686	N	N	16	N	N
28	20230627	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2035	25	2	1.24	85595175	42053	65.88	2030	2065	2010	2610	1410	2010	2035.41	2.75	0	-3605	2102	2055	1998	1951	1894	2079	1975	250	600	500	1360	5	1	50051252	1019	36.34	0.61	12	0.08	56.00	3361.00	2490	20230425	-18.27	1110	20220624	83.33	2490	-18.27	20230425	1380	47.46	20230103	2490	-18.27	20230425	1205	68.88	20220627	0.89	N	013520	500	250 억	1377686	N	N	16	N	N
29	20230627	130256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2020	10	2	0.50	81589165	40079	62.79	2030	2065	2010	2610	1410	2010	2035.71	2.75	0	-4087	2102	2055	1998	1951	1894	2079	1975	250	600	500	1360	5	1	50051252	1011	36.07	0.60	12	0.08	56.00	3361.00	2490	20230425	-18.88	1110	20220624	81.98	2490	-18.88	20230425	1380	46.38	20230103	2490	-18.88	20230425	1205	67.63	20220627	0.89	N	013520	500	250 억	1377686	N	N	16	N	N
30	20230627	120257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2050	40	2	1.99	66085315	32474	50.87	2030	2065	2010	2610	1410	2010	2035.02	2.75	0	-3000	2102	2055	1998	1951	1894	2079	1975	250	600	500	1360	5	1	50051252	1026	36.61	0.61	12	0.06	56.00	3361.00	2490	20230425	-17.67	1110	20220624	84.68	2490	-17.67	20230425	1380	48.55	20230103	2490	-17.67	20230425	1205	70.12	20220627	0.89	N	013520	500	250 억	1377686	N	N	16	N	N
31	20230627	110256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2040	30	2	1.49	51727795	25459	39.88	2030	2060	2010	2610	1410	2010	2031.81	2.75	0	-784	2102	2055	1998	1951	1894	2079	1975	250	600	500	1360	5	1	50051252	1021	36.43	0.61	12	0.05	56.00	3361.00	2490	20230425	-18.07	1110	20220624	83.78	2490	-18.07	20230425	1380	47.83	20230103	2490	-18.07	20230425	1205	69.29	20220627	0.89	N	013520	500	250 억	1377686	N	N	16	N	N
32	20230627	100251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2045	35	2	1.74	41888780	20650	32.35	2030	2045	2010	2610	1410	2010	2028.51	2.75	0	567	2102	2055	1998	1951	1894	2079	1975	250	600	500	1360	5	1	50051252	1024	36.52	0.61	12	0.04	56.00	3361.00	2490	20230425	-17.87	1110	20220624	84.23	2490	-17.87	20230425	1380	48.19	20230103	2490	-17.87	20230425	1205	69.71	20220627	0.89	N	013520	500	250 억	1377686	N	N	16	N	N
33	20230627	090253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2025	15	2	0.75	6747235	3325	5.21	2030	2030	2015	2610	1410	2010	2029.24	2.75	0	-866	2102	2055	1998	1951	1894	2079	1975	250	600	500	1360	5	1	50051252	1014	36.16	0.60	12	0.01	56.00	3361.00	2490	20230425	-18.67	1110	20220624	82.43	2490	-18.67	20230425	1380	46.74	20230103	2490	-18.67	20230425	1205	68.05	20220627	0.89	N	013520	500	250 억	1377686	N	N	16	N	N
34	20230626	160252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	28	2	1.41	126378020	63682	64.89	1965	2045	1941	2575	1388	1982	1984.50	2.74	0	6686	2029	2005	1986	1962	1943	1996	1953	250	593	500	1340	5	1	50051252	1006	35.89	0.60	12	0.13	56.00	3361.00	2490	20230425	-19.28	1110	20220624	81.08	2490	-19.28	20230425	1380	45.65	20230103	2490	-19.28	20230425	1205	66.80	20220627	0.89	N	013520	500	250 억	1370673	N	N	16	N	N
35	20230626	150254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2015	33	2	1.66	102325313	51741	52.72	1965	2015	1941	2575	1388	1982	1977.64	2.74	0	6157	2029	2005	1986	1962	1943	1996	1953	250	593	500	1340	5	1	50051252	1009	35.98	0.60	12	0.10	56.00	3361.00	2490	20230425	-19.08	1110	20220624	81.53	2490	-19.08	20230425	1380	46.01	20230103	2490	-19.08	20230425	1205	67.22	20220627	0.89	N	013520	500	250 억	1370673	N	N	68	N	N
36	20230626	140253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2000	18	2	0.91	93959462	47560	48.46	1965	2000	1941	2575	1388	1982	1975.60	2.74	0	5919	2029	2005	1986	1962	1943	1996	1953	250	593	500	1340	5	1	50051252	1001	35.71	0.60	12	0.10	56.00	3361.00	2490	20230425	-19.68	1110	20220624	80.18	2490	-19.68	20230425	1380	44.93	20230103	2490	-19.68	20230425	1205	65.98	20220627	0.89	N	013520	500	250 억	1370673	N	N	68	N	N
37	20230626	130253	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1998	16	2	0.81	84931665	43042	43.86	1965	2000	1941	2575	1388	1982	1973.23	2.74	0	4169	2029	2005	1986	1962	1943	1996	1953	250	593	500	1340	1	1	50051252	1000	35.68	0.59	12	0.09	56.00	3361.00	2490	20230425	-19.76	1110	20220624	80.00	2490	-19.76	20230425	1380	44.78	20230103	2490	-19.76	20230425	1205	65.81	20220627	0.89	N	013520	500	250 억	1370673	N	N	68	N	N
38	20230626	120251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1998	16	2	0.81	67989276	34563	35.22	1965	2000	1941	2575	1388	1982	1967.11	2.74	0	3756	2029	2005	1986	1962	1943	1996	1953	250	593	500	1340	1	1	50051252	1000	35.68	0.59	12	0.07	56.00	3361.00	2490	20230425	-19.76	1110	20220624	80.00	2490	-19.76	20230425	1380	44.78	20230103	2490	-19.76	20230425	1205	65.81	20220627	0.89	N	013520	500	250 억	1370673	N	N	68	N	N
39	20230626	110251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1996	14	2	0.71	66280192	33706	34.34	1965	2000	1941	2575	1388	1982	1966.42	2.74	0	3209	2029	2005	1986	1962	1943	1996	1953	250	593	500	1340	1	1	50051252	999	35.64	0.59	12	0.07	56.00	3361.00	2490	20230425	-19.84	1110	20220624	79.82	2490	-19.84	20230425	1380	44.64	20230103	2490	-19.84	20230425	1205	65.64	20220627	0.89	N	013520	500	250 억	1370673	N	N	68	N	N
40	20230626	100252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1999	17	2	0.86	64389501	32758	33.38	1965	2000	1941	2575	1388	1982	1965.61	2.74	0	3339	2029	2005	1986	1962	1943	1996	1953	250	593	500	1340	1	1	50051252	1001	35.70	0.59	12	0.07	56.00	3361.00	2490	20230425	-19.72	1110	20220624	80.09	2490	-19.72	20230425	1380	44.86	20230103	2490	-19.72	20230425	1205	65.89	20220627	0.89	N	013520	500	250 억	1370673	N	N	68	N	N
41	20230626	090252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1954	-28	5	-1.41	2190927	1116	1.14	1965	1965	1954	2575	1388	1982	1963.20	2.74	0	-266	2029	2005	1986	1962	1943	1996	1953	250	593	500	1340	1	1	50051252	978	34.89	0.58	12	0.00	56.00	3361.00	2490	20230425	-21.53	1110	20220624	76.04	2490	-21.53	20230425	1380	41.59	20230103	2490	-21.53	20230425	1205	62.16	20220627	0.89	N	013520	500	250 억	1370673	N	N	68	N	N
42	20230623	154703	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1982	-28	5	-1.39	194938689	98138	78.22	1997	2010	1967	2610	1410	2010	1986.37	2.76	0	3231	2070	2039	2014	1983	1958	2055	1999	250	600	500	1360	1	1	50051252	992	35.39	0.59	12	0.20	56.00	3361.00	2490	20230425	-20.40	1110	20220624	78.56	2490	-20.40	20230425	1380	43.62	20230103	2490	-20.40	20230425	1110	78.56	20220624	0.89	N	013520	500	250 억	1379378	N	N	68	N	N
43	20230623	140227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1985	-25	5	-1.24	170792447	85914	68.48	1997	2010	1967	2610	1410	2010	1987.95	2.76	0	768	2070	2039	2014	1983	1958	2055	1999	250	600	500	1360	1	1	50051252	994	35.45	0.59	12	0.17	56.00	3361.00	2490	20230425	-20.28	1110	20220624	78.83	2490	-20.28	20230425	1380	43.84	20230103	2490	-20.28	20230425	1110	78.83	20220624	0.89	N	013520	500	250 억	1379378	N	N	19	N	N
44	20230622	160414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	10	2	0.50	251921511	125454	88.91	1993	2045	1989	2600	1400	2000	2008.08	2.71	0	19332	2062	2030	2008	1976	1954	2020	1966	250	600	500	1360	5	1	50051252	1006	35.89	0.60	12	0.25	56.00	3361.00	2490	20230425	-19.28	1110	20220624	81.08	2490	-19.28	20230425	1380	45.65	20230103	2490	-19.28	20230425	1110	81.08	20220624	0.83	N	013520	500	250 억	1355861	N	N	19	N	N
45	20230622	151005	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2000	0	3	0.00	239742281	119391	84.61	1993	2045	1989	2600	1400	2000	2008.04	2.71	0	19345	2062	2030	2008	1976	1954	2020	1966	250	600	500	1360	5	1	50051252	1001	35.71	0.60	12	0.24	56.00	3361.00	2490	20230425	-19.68	1110	20220624	80.18	2490	-19.68	20230425	1380	44.93	20230103	2490	-19.68	20230425	1110	80.18	20220624	0.83	N	013520	500	250 억	1355861	N	N	743	N	N
46	20230622	140317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2000	0	3	0.00	180639698	89864	63.69	1993	2045	1989	2600	1400	2000	2010.15	2.71	0	18857	2062	2030	2008	1976	1954	2020	1966	250	600	500	1360	5	1	50051252	1001	35.71	0.60	12	0.18	56.00	3361.00	2490	20230425	-19.68	1110	20220624	80.18	2490	-19.68	20230425	1380	44.93	20230103	2490	-19.68	20230425	1110	80.18	20220624	0.83	N	013520	500	250 억	1355861	N	N	743	N	N
47	20230622	130530	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	10	2	0.50	147177323	73162	51.85	1993	2045	1989	2600	1400	2000	2011.66	2.71	0	11105	2062	2030	2008	1976	1954	2020	1966	250	600	500	1360	5	1	50051252	1006	35.89	0.60	12	0.15	56.00	3361.00	2490	20230425	-19.28	1110	20220624	81.08	2490	-19.28	20230425	1380	45.65	20230103	2490	-19.28	20230425	1110	81.08	20220624	0.83	N	013520	500	250 억	1355861	N	N	743	N	N
48	20230622	120622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2000	0	3	0.00	125393983	62322	44.17	1993	2045	1989	2600	1400	2000	2012.03	2.71	0	5762	2062	2030	2008	1976	1954	2020	1966	250	600	500	1360	5	1	50051252	1001	35.71	0.60	12	0.12	56.00	3361.00	2490	20230425	-19.68	1110	20220624	80.18	2490	-19.68	20230425	1380	44.93	20230103	2490	-19.68	20230425	1110	80.18	20220624	0.83	N	013520	500	250 억	1355861	N	N	743	N	N
49	20230622	110152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	5	2	0.25	89693408	44517	31.55	1993	2045	1989	2600	1400	2000	2014.81	2.71	0	4214	2062	2030	2008	1976	1954	2020	1966	250	600	500	1360	5	1	50051252	1004	35.80	0.60	12	0.09	56.00	3361.00	2490	20230425	-19.48	1110	20220624	80.63	2490	-19.48	20230425	1380	45.29	20230103	2490	-19.48	20230425	1110	80.63	20220624	0.83	N	013520	500	250 억	1355861	N	N	743	N	N
50	20230622	100329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	10	2	0.50	68970583	34225	24.26	1993	2045	1989	2600	1400	2000	2015.21	2.71	0	-1656	2062	2030	2008	1976	1954	2020	1966	250	600	500	1360	5	1	50051252	1006	35.89	0.60	12	0.07	56.00	3361.00	2490	20230425	-19.28	1110	20220624	81.08	2490	-19.28	20230425	1380	45.65	20230103	2490	-19.28	20230425	1110	81.08	20220624	0.83	N	013520	500	250 억	1355861	N	N	743	N	N
51	20230622	090512	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	10	2	0.50	4724443	2369	1.68	1993	2010	1989	2600	1400	2000	1994.28	2.71	0	-1283	2062	2030	2008	1976	1954	2020	1966	250	600	500	1360	5	1	50051252	1006	35.89	0.60	12	0.00	56.00	3361.00	2490	20230425	-19.28	1110	20220624	81.08	2490	-19.28	20230425	1380	45.65	20230103	2490	-19.28	20230425	1110	81.08	20220624	0.83	N	013520	500	250 억	1355861	N	N	743	N	N
52	20230621	160543	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2000	-10	5	-0.50	283591443	141102	72.24	2015	2040	1986	2610	1410	2010	2009.83	2.60	0	49194	2110	2059	2029	1978	1948	2045	1964	250	600	500	1360	5	1	50051252	1001	35.71	0.60	12	0.28	56.00	3361.00	2490	20230425	-19.68	1110	20220624	80.18	2490	-19.68	20230425	1380	44.93	20230103	2490	-19.68	20230425	1110	80.18	20220624	0.84	N	013520	500	250 억	1300809	N	N	743	N	N
53	20230621	150832	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2000	-10	5	-0.50	276841390	137730	70.52	2015	2040	1986	2610	1410	2010	2010.03	2.60	0	48440	2110	2059	2029	1978	1948	2045	1964	250	600	500	1360	5	1	50051252	1001	35.71	0.60	12	0.28	56.00	3361.00	2490	20230425	-19.68	1110	20220624	80.18	2490	-19.68	20230425	1380	44.93	20230103	2490	-19.68	20230425	1110	80.18	20220624	0.84	N	013520	500	250 억	1300809	N	N	19	N	N
54	20230621	140829	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2020	10	2	0.50	241602385	120167	61.52	2015	2040	1986	2610	1410	2010	2010.56	2.60	0	47941	2110	2059	2029	1978	1948	2045	1964	250	600	500	1360	5	1	50051252	1011	36.07	0.60	12	0.24	56.00	3361.00	2490	20230425	-18.88	1110	20220624	81.98	2490	-18.88	20230425	1380	46.38	20230103	2490	-18.88	20230425	1110	81.98	20220624	0.84	N	013520	500	250 억	1300809	N	N	19	N	N
55	20230621	130841	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2015	5	2	0.25	209727238	104251	53.38	2015	2040	1986	2610	1410	2010	2011.75	2.60	0	38081	2110	2059	2029	1978	1948	2045	1964	250	600	500	1360	5	1	50051252	1009	35.98	0.60	12	0.21	56.00	3361.00	2490	20230425	-19.08	1110	20220624	81.53	2490	-19.08	20230425	1380	46.01	20230103	2490	-19.08	20230425	1110	81.53	20220624	0.84	N	013520	500	250 억	1300809	N	N	19	N	N
56	20230621	120516	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	0	3	0.00	174604379	86729	44.40	2015	2040	1986	2610	1410	2010	2013.22	2.60	0	31078	2110	2059	2029	1978	1948	2045	1964	250	600	500	1360	5	1	50051252	1006	35.89	0.60	12	0.17	56.00	3361.00	2490	20230425	-19.28	1110	20220624	81.08	2490	-19.28	20230425	1380	45.65	20230103	2490	-19.28	20230425	1110	81.08	20220624	0.84	N	013520	500	250 억	1300809	N	N	19	N	N
57	20230621	110900	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2030	20	2	1.00	168219204	83576	42.79	2015	2040	1986	2610	1410	2010	2012.77	2.60	0	30224	2110	2059	2029	1978	1948	2045	1964	250	600	500	1360	5	1	50051252	1016	36.25	0.60	12	0.17	56.00	3361.00	2490	20230425	-18.47	1110	20220624	82.88	2490	-18.47	20230425	1380	47.10	20230103	2490	-18.47	20230425	1110	82.88	20220624	0.84	N	013520	500	250 억	1300809	N	N	19	N	N
58	20230621	100356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2005	-5	5	-0.25	59294564	29690	15.20	2015	2020	1986	2610	1410	2010	1997.12	2.60	0	2666	2110	2059	2029	1978	1948	2045	1964	250	600	500	1360	5	1	50051252	1004	35.80	0.60	12	0.06	56.00	3361.00	2490	20230425	-19.48	1110	20220624	80.63	2490	-19.48	20230425	1380	45.29	20230103	2490	-19.48	20230425	1110	80.63	20220624	0.84	N	013520	500	250 억	1300809	N	N	19	N	N
59	20230621	090114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2015	5	2	0.25	1495130	742	0.38	2015	2015	2015	2610	1410	2010	2015.00	2.60	0	-85	2110	2059	2029	1978	1948	2045	1964	250	600	500	1360	5	1	50051252	1009	35.98	0.60	12	0.00	56.00	3361.00	2490	20230425	-19.08	1110	20220624	81.53	2490	-19.08	20230425	1380	46.01	20230103	2490	-19.08	20230425	1110	81.53	20220624	0.84	N	013520	500	250 억	1300809	N	N	19	N	N
60	20230620	160627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	-65	5	-3.13	390129023	193460	241.69	2075	2080	1999	2695	1455	2075	2016.59	2.55	0	22067	2145	2110	2075	2040	2005	2092	2022	250	620	500	1410	5	1	50051252	1006	35.89	0.60	12	0.39	56.00	3361.00	2490	20230425	-19.28	1110	20220624	81.08	2490	-19.28	20230425	1380	45.65	20230103	2490	-19.28	20230425	1110	81.08	20220624	0.84	N	013520	500	250 억	1278506	N	N	19	N	N
61	20230620	150846	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	-65	5	-3.13	378651553	187754	234.56	2075	2080	1999	2695	1455	2075	2016.74	2.55	0	22738	2145	2110	2075	2040	2005	2092	2022	250	620	500	1410	5	1	50051252	1006	35.89	0.60	12	0.38	56.00	3361.00	2490	20230425	-19.28	1110	20220624	81.08	2490	-19.28	20230425	1380	45.65	20230103	2490	-19.28	20230425	1110	81.08	20220624	0.84	N	013520	500	250 억	1278506	N	N	26	N	N
62	20230620	140203	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2010	-65	5	-3.13	337679218	167336	209.05	2075	2080	1999	2695	1455	2075	2017.97	2.55	0	18822	2145	2110	2075	2040	2005	2092	2022	250	620	500	1410	5	1	50051252	1006	35.89	0.60	12	0.33	56.00	3361.00	2490	20230425	-19.28	1110	20220624	81.08	2490	-19.28	20230425	1380	45.65	20230103	2490	-19.28	20230425	1110	81.08	20220624	0.84	N	013520	500	250 억	1278506	N	N	26	N	N
63	20230620	130824	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2025	-50	5	-2.41	215128140	106194	132.67	2075	2080	2000	2695	1455	2075	2025.80	2.55	0	1949	2145	2110	2075	2040	2005	2092	2022	250	620	500	1410	5	1	50051252	1014	36.16	0.60	12	0.21	56.00	3361.00	2490	20230425	-18.67	1110	20220624	82.43	2490	-18.67	20230425	1380	46.74	20230103	2490	-18.67	20230425	1110	82.43	20220624	0.84	N	013520	500	250 억	1278506	N	N	26	N	N
64	20230620	120519	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2040	-35	5	-1.69	187598435	92624	115.71	2075	2080	2000	2695	1455	2075	2025.38	2.55	0	-1242	2145	2110	2075	2040	2005	2092	2022	250	620	500	1410	5	1	50051252	1021	36.43	0.61	12	0.19	56.00	3361.00	2490	20230425	-18.07	1110	20220624	83.78	2490	-18.07	20230425	1380	47.83	20230103	2490	-18.07	20230425	1110	83.78	20220624	0.84	N	013520	500	250 억	1278506	N	N	26	N	N
65	20230620	110521	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2020	-55	5	-2.65	165682215	81745	102.12	2075	2080	2000	2695	1455	2075	2026.82	2.55	0	-4284	2145	2110	2075	2040	2005	2092	2022	250	620	500	1410	5	1	50051252	1011	36.07	0.60	12	0.16	56.00	3361.00	2490	20230425	-18.88	1110	20220624	81.98	2490	-18.88	20230425	1380	46.38	20230103	2490	-18.88	20230425	1110	81.98	20220624	0.84	N	013520	500	250 억	1278506	N	N	26	N	N
66	20230620	100744	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2035	-40	5	-1.93	46724305	22742	28.41	2075	2080	2030	2695	1455	2075	2054.54	2.55	0	-2872	2145	2110	2075	2040	2005	2092	2022	250	620	500	1410	5	1	50051252	1019	36.34	0.61	12	0.05	56.00	3361.00	2490	20230425	-18.27	1110	20220624	83.33	2490	-18.27	20230425	1380	47.46	20230103	2490	-18.27	20230425	1110	83.33	20220624	0.84	N	013520	500	250 억	1278506	N	N	26	N	N
67	20230620	090655	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	0	3	0.00	2982005	1438	1.80	2075	2075	2060	2695	1455	2075	2073.72	2.55	0	-135	2145	2110	2075	2040	2005	2092	2022	250	620	500	1410	5	1	50051252	1039	37.05	0.62	12	0.00	56.00	3361.00	2490	20230425	-16.67	1110	20220624	86.94	2490	-16.67	20230425	1380	50.36	20230103	2490	-16.67	20230425	1110	86.94	20220624	0.84	N	013520	500	250 억	1278506	N	N	26	N	N
68	20230619	160558	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	0	3	0.00	164856805	79942	73.39	2085	2110	2040	2695	1455	2075	2062.16	2.53	0	11640	2165	2120	2085	2040	2005	2102	2022	250	620	500	1410	5	1	50051252	1039	37.05	0.62	12	0.16	56.00	3361.00	2490	20230425	-16.67	1110	20220624	86.94	2490	-16.67	20230425	1380	50.36	20230103	2490	-16.67	20230425	1110	86.94	20220624	0.84	N	013520	500	250 억	1266918	N	N	26	N	N
69	20230619	150532	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2065	-10	5	-0.48	139729115	67829	62.27	2085	2110	2040	2695	1455	2075	2059.95	2.53	0	11560	2165	2120	2085	2040	2005	2102	2022	250	620	500	1410	5	1	50051252	1034	36.88	0.61	12	0.14	56.00	3361.00	2490	20230425	-17.07	1110	20220624	86.04	2490	-17.07	20230425	1380	49.64	20230103	2490	-17.07	20230425	1110	86.04	20220624	0.84	N	013520	500	250 억	1266918	N	N	22	N	N
70	20230619	140504	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2060	-15	5	-0.72	117803525	57166	52.48	2085	2110	2040	2695	1455	2075	2060.65	2.53	0	8374	2165	2120	2085	2040	2005	2102	2022	250	620	500	1410	5	1	50051252	1031	36.79	0.61	12	0.11	56.00	3361.00	2490	20230425	-17.27	1110	20220624	85.59	2490	-17.27	20230425	1380	49.28	20230103	2490	-17.27	20230425	1110	85.59	20220624	0.84	N	013520	500	250 억	1266918	N	N	22	N	N
71	20230619	130807	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2065	-10	5	-0.48	105165625	51027	46.84	2085	2110	2040	2695	1455	2075	2060.90	2.53	0	8122	2165	2120	2085	2040	2005	2102	2022	250	620	500	1410	5	1	50051252	1034	36.88	0.61	12	0.10	56.00	3361.00	2490	20230425	-17.07	1110	20220624	86.04	2490	-17.07	20230425	1380	49.64	20230103	2490	-17.07	20230425	1110	86.04	20220624	0.84	N	013520	500	250 억	1266918	N	N	22	N	N
72	20230619	120753	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2055	-20	5	-0.96	88180315	42780	39.27	2085	2110	2040	2695	1455	2075	2061.15	2.53	0	7649	2165	2120	2085	2040	2005	2102	2022	250	620	500	1410	5	1	50051252	1029	36.70	0.61	12	0.09	56.00	3361.00	2490	20230425	-17.47	1110	20220624	85.14	2490	-17.47	20230425	1380	48.91	20230103	2490	-17.47	20230425	1110	85.14	20220624	0.84	N	013520	500	250 억	1266918	N	N	22	N	N
73	20230619	110708	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2055	-20	5	-0.96	65337525	31650	29.05	2085	2110	2040	2695	1455	2075	2064.27	2.53	0	6514	2165	2120	2085	2040	2005	2102	2022	250	620	500	1410	5	1	50051252	1029	36.70	0.61	12	0.06	56.00	3361.00	2490	20230425	-17.47	1110	20220624	85.14	2490	-17.47	20230425	1380	48.91	20230103	2490	-17.47	20230425	1110	85.14	20220624	0.84	N	013520	500	250 억	1266918	N	N	22	N	N
74	20230619	101007	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2055	-20	5	-0.96	48776765	23599	21.66	2085	2110	2040	2695	1455	2075	2066.80	2.53	0	3722	2165	2120	2085	2040	2005	2102	2022	250	620	500	1410	5	1	50051252	1029	36.70	0.61	12	0.05	56.00	3361.00	2490	20230425	-17.47	1110	20220624	85.14	2490	-17.47	20230425	1380	48.91	20230103	2490	-17.47	20230425	1110	85.14	20220624	0.84	N	013520	500	250 억	1266918	N	N	22	N	N
75	20230619	090747	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2085	10	2	0.48	14805740	7093	6.51	2085	2110	2075	2695	1455	2075	2087.92	2.53	0	1899	2165	2120	2085	2040	2005	2102	2022	250	620	500	1410	5	1	50051252	1044	37.23	0.62	12	0.01	56.00	3361.00	2490	20230425	-16.27	1110	20220624	87.84	2490	-16.27	20230425	1380	51.09	20230103	2490	-16.27	20230425	1110	87.84	20220624	0.84	N	013520	500	250 억	1266918	N	N	22	N	N
76	20230616	160941	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	-50	5	-2.35	226906990	108900	92.91	2125	2130	2050	2760	1490	2125	2083.63	2.55	0	-6446	2228	2176	2133	2081	2038	2155	2060	250	635	500	1440	5	1	50051252	1039	37.05	0.62	12	0.22	56.00	3361.00	2490	20230425	-16.67	1110	20220624	86.94	2490	-16.67	20230425	1380	50.36	20230103	2490	-16.67	20230425	1110	86.94	20220624	0.83	N	013520	500	250 억	1274441	N	N	22	N	N
77	20230616	150443	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	-50	5	-2.35	217935515	104582	89.22	2125	2130	2050	2760	1490	2125	2083.87	2.55	0	-5207	2228	2176	2133	2081	2038	2155	2060	250	635	500	1440	5	1	50051252	1039	37.05	0.62	12	0.21	56.00	3361.00	2490	20230425	-16.67	1110	20220624	86.94	2490	-16.67	20230425	1380	50.36	20230103	2490	-16.67	20230425	1110	86.94	20220624	0.83	N	013520	500	250 억	1274441	N	N	29	N	N
78	20230616	140458	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	-45	5	-2.12	171695925	82280	70.20	2125	2130	2050	2760	1490	2125	2086.73	2.55	0	-4960	2228	2176	2133	2081	2038	2155	2060	250	635	500	1440	5	1	50051252	1041	37.14	0.62	12	0.16	56.00	3361.00	2490	20230425	-16.47	1110	20220624	87.39	2490	-16.47	20230425	1380	50.72	20230103	2490	-16.47	20230425	1110	87.39	20220624	0.83	N	013520	500	250 억	1274441	N	N	29	N	N
79	20230616	130257	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2080	-45	5	-2.12	151220290	72436	61.80	2125	2130	2050	2760	1490	2125	2087.64	2.55	0	-373	2228	2176	2133	2081	2038	2155	2060	250	635	500	1440	5	1	50051252	1041	37.14	0.62	12	0.14	56.00	3361.00	2490	20230425	-16.47	1110	20220624	87.39	2490	-16.47	20230425	1380	50.72	20230103	2490	-16.47	20230425	1110	87.39	20220624	0.83	N	013520	500	250 억	1274441	N	N	29	N	N
80	20230616	121017	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2075	-50	5	-2.35	143580925	68763	58.66	2125	2130	2050	2760	1490	2125	2088.05	2.55	0	-513	2228	2176	2133	2081	2038	2155	2060	250	635	500	1440	5	1	50051252	1039	37.05	0.62	12	0.14	56.00	3361.00	2490	20230425	-16.67	1110	20220624	86.94	2490	-16.67	20230425	1380	50.36	20230103	2490	-16.67	20230425	1110	86.94	20220624	0.83	N	013520	500	250 억	1274441	N	N	29	N	N
81	20230616	110656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	-15	5	-0.71	54424795	25872	22.07	2125	2130	2085	2760	1490	2125	2103.62	2.55	0	-3949	2228	2176	2133	2081	2038	2155	2060	250	635	500	1440	5	1	50051252	1056	37.68	0.63	12	0.05	56.00	3361.00	2490	20230425	-15.26	1110	20220624	90.09	2490	-15.26	20230425	1380	52.90	20230103	2490	-15.26	20230425	1110	90.09	20220624	0.83	N	013520	500	250 억	1274441	N	N	29	N	N
82	20230616	100455	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2105	-20	5	-0.94	47003080	22356	19.07	2125	2130	2085	2760	1490	2125	2102.48	2.55	0	-2970	2228	2176	2133	2081	2038	2155	2060	250	635	500	1440	5	1	50051252	1054	37.59	0.63	12	0.04	56.00	3361.00	2490	20230425	-15.46	1110	20220624	89.64	2490	-15.46	20230425	1380	52.54	20230103	2490	-15.46	20230425	1110	89.64	20220624	0.83	N	013520	500	250 억	1274441	N	N	29	N	N
83	20230616	090225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	-5	5	-0.24	2347575	1105	0.94	2125	2130	2120	2760	1490	2125	2124.50	2.55	0	-646	2228	2176	2133	2081	2038	2155	2060	250	635	500	1440	5	1	50051252	1061	37.86	0.63	12	0.00	56.00	3361.00	2490	20230425	-14.86	1110	20220624	90.99	2490	-14.86	20230425	1380	53.62	20230103	2490	-14.86	20230425	1110	90.99	20220624	0.83	N	013520	500	250 억	1274441	N	N	29	N	N
84	20230615	150239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2095	-65	5	-3.01	204421405	96365	80.10	2185	2185	2090	2805	1515	2160	2121.32	2.59	0	-16537	2343	2251	2183	2091	2023	2217	2057	250	645	500	1460	5	1	50051252	1049	37.41	0.62	12	0.19	56.00	3361.00	2490	20230425	-15.86	1110	20220624	88.74	2490	-15.86	20230425	1380	51.81	20230103	2490	-15.86	20230425	1110	88.74	20220624	0.82	N	013520	500	250 억	1295459	N	N	41	N	N
85	20230615	140902	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2105	-55	5	-2.55	181414425	85405	70.99	2185	2185	2090	2805	1515	2160	2124.17	2.59	0	-11938	2343	2251	2183	2091	2023	2217	2057	250	645	500	1460	5	1	50051252	1054	37.59	0.63	12	0.17	56.00	3361.00	2490	20230425	-15.46	1110	20220624	89.64	2490	-15.46	20230425	1380	52.54	20230103	2490	-15.46	20230425	1110	89.64	20220624	0.82	N	013520	500	250 억	1295459	N	N	41	N	N
86	20230615	130522	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	-50	5	-2.31	158858760	74672	62.07	2185	2185	2090	2805	1515	2160	2127.42	2.59	0	-11388	2343	2251	2183	2091	2023	2217	2057	250	645	500	1460	5	1	50051252	1056	37.68	0.63	12	0.15	56.00	3361.00	2490	20230425	-15.26	1110	20220624	90.09	2490	-15.26	20230425	1380	52.90	20230103	2490	-15.26	20230425	1110	90.09	20220624	0.82	N	013520	500	250 억	1295459	N	N	41	N	N
87	20230615	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2120	-40	5	-1.85	119940465	56157	46.68	2185	2185	2105	2805	1515	2160	2135.81	2.59	0	-10943	2343	2251	2183	2091	2023	2217	2057	250	645	500	1460	5	1	50051252	1061	37.86	0.63	12	0.11	56.00	3361.00	2490	20230425	-14.86	1110	20220624	90.99	2490	-14.86	20230425	1380	53.62	20230103	2490	-14.86	20230425	1110	90.99	20220624	0.82	N	013520	500	250 억	1295459	N	N	41	N	N
88	20230615	110336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2110	-50	5	-2.31	91382760	42632	35.44	2185	2185	2105	2805	1515	2160	2143.53	2.59	0	-5980	2343	2251	2183	2091	2023	2217	2057	250	645	500	1460	5	1	50051252	1056	37.68	0.63	12	0.09	56.00	3361.00	2490	20230425	-15.26	1110	20220624	90.09	2490	-15.26	20230425	1380	52.90	20230103	2490	-15.26	20230425	1110	90.09	20220624	0.82	N	013520	500	250 억	1295459	N	N	41	N	N
89	20230611	184528	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2125	-25	5	-1.16	279230350	130260	65.70	2160	2200	2110	2795	1505	2150	2143.68	2.48	10964	13123	2360	2255	2195	2090	2030	2225	2060	250	645	500	1460	5	1	50051252	1064	37.95	0.63	12	0.26	56.00	3361.00	2490	20230425	-14.66	1110	20220624	91.44	2490	-14.66	20230425	1380	53.99	20230103	2490	-14.66	20230425	1110	91.44	20220624	0.79	N	013520	500	250 억	1239681	N	N	23	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History