KissMeData/010690/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160240	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	18110	640	2	3.66	24733605390	1354446	231.43	17730	18610	17580	22700	12230	17470	18261.10	11.37	0	104861	17856	17662	17386	17192	16916	17760	17290	175	5235	500	12920	10	1	34920410	6324	8.52	1.75	12	3.88	2125.00	10340.00	18610	20230630	-2.69	7150	20221013	153.29	18610	-2.69	20230630	7220	150.83	20230103	18610	-2.69	20230630	7150	153.29	20221013	2.05	N	010690	500	174 억		3968811	N	N	331	N	00	N
3	20230630	150240	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	18020	550	2	3.15	23746916810	1299838	222.10	17730	18610	17580	22700	12230	17470	18269.14	11.37	0	93405	17856	17662	17386	17192	16916	17760	17290	175	5235	500	12920	10	1	34920410	6293	8.48	1.74	12	3.72	2125.00	10340.00	18610	20230630	-3.17	7150	20221013	152.03	18610	-3.17	20230630	7220	149.58	20230103	18610	-3.17	20230630	7150	152.03	20221013	2.05	N	010690	500	174 억		3968811	N	N	120	N	00	N
4	20230630	140241	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	18210	740	2	4.24	21917421200	1198868	204.85	17730	18610	17580	22700	12230	17470	18281.76	11.37	0	78323	17856	17662	17386	17192	16916	17760	17290	175	5235	500	12920	10	1	34920410	6359	8.57	1.76	12	3.43	2125.00	10340.00	18610	20230630	-2.15	7150	20221013	154.69	18610	-2.15	20230630	7220	152.22	20230103	18610	-2.15	20230630	7150	154.69	20221013	2.05	N	010690	500	174 억		3968811	N	N	120	N	00	N
5	20230630	130241	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	18310	840	2	4.81	19451055910	1064394	181.87	17730	18610	17580	22700	12230	17470	18274.30	11.37	0	69281	17856	17662	17386	17192	16916	17760	17290	175	5235	500	12920	10	1	34920410	6394	8.62	1.77	12	3.05	2125.00	10340.00	18610	20230630	-1.61	7150	20221013	156.08	18610	-1.61	20230630	7220	153.60	20230103	18610	-1.61	20230630	7150	156.08	20221013	2.05	N	010690	500	174 억		3968811	N	N	120	N	00	N
6	20230630	120239	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	18300	830	2	4.75	18117832550	991802	169.47	17730	18610	17580	22700	12230	17470	18267.59	11.37	0	59154	17856	17662	17386	17192	16916	17760	17290	175	5235	500	12920	10	1	34920410	6390	8.61	1.77	12	2.84	2125.00	10340.00	18610	20230630	-1.67	7150	20221013	155.94	18610	-1.67	20230630	7220	153.46	20230103	18610	-1.67	20230630	7150	155.94	20221013	2.05	N	010690	500	174 억		3968811	N	N	120	N	00	N
7	20230630	110241	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	18370	900	2	5.15	16963961030	928716	158.69	17730	18610	17580	22700	12230	17470	18266.04	11.37	0	56763	17856	17662	17386	17192	16916	17760	17290	175	5235	500	12920	10	1	34920410	6415	8.64	1.78	12	2.66	2125.00	10340.00	18610	20230630	-1.29	7150	20221013	156.92	18610	-1.29	20230630	7220	154.43	20230103	18610	-1.29	20230630	7150	156.92	20221013	2.05	N	010690	500	174 억		3968811	N	N	120	N	00	N
8	20230630	100240	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	18100	630	2	3.61	14014342450	766817	131.02	17730	18610	17580	22700	12230	17470	18275.99	11.37	0	9154	17856	17662	17386	17192	16916	17760	17290	175	5235	500	12920	10	1	34920410	6321	8.52	1.75	12	2.20	2125.00	10340.00	18610	20230630	-2.74	7150	20221013	153.15	18610	-2.74	20230630	7220	150.69	20230103	18610	-2.74	20230630	7150	153.15	20221013	2.05	N	010690	500	174 억		3968811	N	N	120	N	00	N
9	20230630	090241	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	18020	550	2	3.15	1226013580	68742	11.75	17730	18020	17580	22700	12230	17470	17835.00	11.37	0	12906	17856	17662	17386	17192	16916	17760	17290	175	5235	500	12920	10	1	34920410	6293	8.48	1.74	12	0.20	2125.00	10340.00	18020	20230630	0.00	7150	20221013	152.03	18020	0.00	20230630	7220	149.58	20230103	18020	0.00	20230630	7150	152.03	20221013	2.05	N	010690	500	174 억		3968811	N	N	120	N	00	N
10	20230629	160240	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	17470	160	2	0.92	10114441120	581502	49.16	17440	17580	17110	22500	12120	17310	17393.34	11.14	0	73807	18236	17772	17186	16722	16136	18005	16955	175	5190	500	12800	10	1	34920410	6101	8.22	1.69	12	1.67	2125.00	10340.00	17650	20230628	-1.02	7150	20221013	144.34	17650	-1.02	20230628	7220	141.97	20230103	17650	-1.02	20230628	7150	144.34	20221013	1.95	N	010690	500	174 억		3890742	N	N	120	N	00	N
11	20230629	150239	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	17480	170	2	0.98	9490604950	545785	46.14	17440	17580	17110	22500	12120	17310	17388.92	11.14	0	66389	18236	17772	17186	16722	16136	18005	16955	175	5190	500	12800	10	1	34920410	6104	8.23	1.69	12	1.56	2125.00	10340.00	17650	20230628	-0.96	7150	20221013	144.48	17650	-0.96	20230628	7220	142.11	20230103	17650	-0.96	20230628	7150	144.48	20221013	1.95	N	010690	500	174 억		3890742	N	N	765	N	00	N
12	20230629	140238	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	17410	100	2	0.58	7519410100	433091	36.61	17440	17550	17110	22500	12120	17310	17362.21	11.14	0	48277	18236	17772	17186	16722	16136	18005	16955	175	5190	500	12800	10	1	34920410	6080	8.19	1.68	12	1.24	2125.00	10340.00	17650	20230628	-1.36	7150	20221013	143.50	17650	-1.36	20230628	7220	141.14	20230103	17650	-1.36	20230628	7150	143.50	20221013	1.95	N	010690	500	174 억		3890742	N	N	765	N	00	N
13	20230629	130238	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	17350	40	2	0.23	6711592880	386501	32.67	17440	17550	17110	22500	12120	17310	17365.02	11.14	0	42144	18236	17772	17186	16722	16136	18005	16955	175	5190	500	12800	10	1	34920410	6059	8.16	1.68	12	1.11	2125.00	10340.00	17650	20230628	-1.70	7150	20221013	142.66	17650	-1.70	20230628	7220	140.30	20230103	17650	-1.70	20230628	7150	142.66	20221013	1.95	N	010690	500	174 억		3890742	N	N	765	N	00	N
14	20230629	120239	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	17280	-30	5	-0.17	6236831190	359094	30.35	17440	17550	17110	22500	12120	17310	17368.26	11.14	0	38059	18236	17772	17186	16722	16136	18005	16955	175	5190	500	12800	10	1	34920410	6034	8.13	1.67	12	1.03	2125.00	10340.00	17650	20230628	-2.10	7150	20221013	141.68	17650	-2.10	20230628	7220	139.34	20230103	17650	-2.10	20230628	7150	141.68	20221013	1.95	N	010690	500	174 억		3890742	N	N	765	N	00	N
15	20230629	110240	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	17380	70	2	0.40	5475602120	315091	26.64	17440	17550	17110	22500	12120	17310	17377.87	11.14	0	27300	18236	17772	17186	16722	16136	18005	16955	175	5190	500	12800	10	1	34920410	6069	8.18	1.68	12	0.90	2125.00	10340.00	17650	20230628	-1.53	7150	20221013	143.08	17650	-1.53	20230628	7220	140.72	20230103	17650	-1.53	20230628	7150	143.08	20221013	1.95	N	010690	500	174 억		3890742	N	N	765	N	00	N
16	20230629	100240	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	17350	40	2	0.23	4305938520	247813	20.95	17440	17550	17110	22500	12120	17310	17375.79	11.14	0	1355	18236	17772	17186	16722	16136	18005	16955	175	5190	500	12800	10	1	34920410	6059	8.16	1.68	12	0.71	2125.00	10340.00	17650	20230628	-1.70	7150	20221013	142.66	17650	-1.70	20230628	7220	140.30	20230103	17650	-1.70	20230628	7150	142.66	20221013	1.95	N	010690	500	174 억		3890742	N	N	765	N	00	N
17	20230629	090239	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	17490	180	2	1.04	784452140	44949	3.80	17440	17550	17350	22500	12120	17310	17452.38	11.14	0	-8039	18236	17772	17186	16722	16136	18005	16955	175	5190	500	12800	10	1	34920410	6108	8.23	1.69	12	0.13	2125.00	10340.00	17650	20230628	-0.91	7150	20221013	144.62	17650	-0.91	20230628	7220	142.24	20230103	17650	-0.91	20230628	7150	144.62	20221013	1.95	N	010690	500	174 억		3890742	N	N	765	N	00	N
18	20230628	160238	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	17310	540	2	3.22	20224111180	1173679	110.36	16870	17650	16600	21800	11740	16770	17231.12	10.63	0	194632	17290	17030	16690	16430	16090	17160	16560	175	5030	500	12400	10	1	34920410	6045	8.15	1.67	12	3.36	2125.00	10340.00	17650	20230628	-1.93	7150	20221013	142.10	17650	-1.93	20230628	7220	139.75	20230103	17650	-1.93	20230628	7150	142.10	20221013	1.93	N	010690	500	174 억		3713123	N	N	765	N	00	N
19	20230628	150239	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	17280	510	2	3.04	19383822290	1125047	105.78	16870	17650	16600	21800	11740	16770	17229.35	10.63	0	192173	17290	17030	16690	16430	16090	17160	16560	175	5030	500	12400	10	1	34920410	6034	8.13	1.67	12	3.22	2125.00	10340.00	17650	20230628	-2.10	7150	20221013	141.68	17650	-2.10	20230628	7220	139.34	20230103	17650	-2.10	20230628	7150	141.68	20221013	1.93	N	010690	500	174 억		3713123	N	N	218	N	00	N
20	20230628	140238	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	17260	490	2	2.92	17711812900	1028415	96.70	16870	17650	16600	21800	11740	16770	17222.44	10.63	0	213563	17290	17030	16690	16430	16090	17160	16560	175	5030	500	12400	10	1	34920410	6027	8.12	1.67	12	2.95	2125.00	10340.00	17650	20230628	-2.21	7150	20221013	141.40	17650	-2.21	20230628	7220	139.06	20230103	17650	-2.21	20230628	7150	141.40	20221013	1.93	N	010690	500	174 억		3713123	N	N	218	N	00	N
21	20230628	130237	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	17320	550	2	3.28	16398367880	952389	89.55	16870	17650	16600	21800	11740	16770	17218.15	10.63	0	201194	17290	17030	16690	16430	16090	17160	16560	175	5030	500	12400	10	1	34920410	6048	8.15	1.68	12	2.73	2125.00	10340.00	17650	20230628	-1.87	7150	20221013	142.24	17650	-1.87	20230628	7220	139.89	20230103	17650	-1.87	20230628	7150	142.24	20221013	1.93	N	010690	500	174 억		3713123	N	N	218	N	00	N
22	20230628	120219	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	17280	510	2	3.04	15386164350	893882	84.05	16870	17650	16600	21800	11740	16770	17212.75	10.63	0	204776	17290	17030	16690	16430	16090	17160	16560	175	5030	500	12400	10	1	34920410	6034	8.13	1.67	12	2.56	2125.00	10340.00	17650	20230628	-2.10	7150	20221013	141.68	17650	-2.10	20230628	7220	139.34	20230103	17650	-2.10	20230628	7150	141.68	20221013	1.93	N	010690	500	174 억		3713123	N	N	218	N	00	N
23	20230628	110240	00	50.00	KOSPI	신고가	운수.장비	N	N	N	N	50	N	17220	450	2	2.68	13801119550	801971	75.41	16870	17650	16600	21800	11740	16770	17209.01	10.63	0	222140	17290	17030	16690	16430	16090	17160	16560	175	5030	500	12400	10	1	34920410	6013	8.10	1.67	12	2.30	2125.00	10340.00	17650	20230628	-2.44	7150	20221013	140.84	17650	-2.44	20230628	7220	138.50	20230103	17650	-2.44	20230628	7150	140.84	20221013	1.93	N	010690	500	174 억		3713123	N	N	218	N	00	N
24	20230628	100238	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	16900	130	2	0.78	3900417900	230950	21.72	16870	17100	16600	21800	11740	16770	16888.59	10.63	0	49690	17290	17030	16690	16430	16090	17160	16560	175	5030	500	12400	10	1	34920410	5902	7.95	1.63	12	0.66	2125.00	10340.00	17450	20230601	-3.15	7150	20221013	136.36	17450	-3.15	20230601	7220	134.07	20230103	17450	-3.15	20230601	7150	136.36	20221013	1.93	N	010690	500	174 억		3713123	N	N	218	N	00	N
25	20230628	090238	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	17000	230	2	1.37	521650190	30847	2.90	16870	17000	16830	21800	11740	16770	16910.93	10.63	0	4120	17290	17030	16690	16430	16090	17160	16560	175	5030	500	12400	10	1	34920410	5936	8.00	1.64	12	0.09	2125.00	10340.00	17450	20230601	-2.58	7150	20221013	137.76	17450	-2.58	20230601	7220	135.46	20230103	17450	-2.58	20230601	7150	137.76	20221013	1.93	N	010690	500	174 억		3713123	N	N	218	N	00	N
26	20230627	160238	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	16770	520	2	3.20	17683302830	1057775	120.93	16530	16950	16350	21100	11380	16250	16717.59	10.64	0	60806	17110	16680	16000	15570	14890	16895	15785	175	4860	500	12020	10	1	34920410	5856	7.89	1.62	12	3.03	2125.00	10340.00	17450	20230601	-3.90	7150	20221013	134.55	17450	-3.90	20230601	7220	132.27	20230103	17450	-3.90	20230601	7150	134.55	20221013	1.98	N	010690	500	174 억		3714350	N	N	218	N	00	N
27	20230627	150239	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	16770	520	2	3.20	16703172980	999258	114.24	16530	16950	16350	21100	11380	16250	16715.82	10.64	0	52369	17110	16680	16000	15570	14890	16895	15785	175	4860	500	12020	10	1	34920410	5856	7.89	1.62	12	2.86	2125.00	10340.00	17450	20230601	-3.90	7150	20221013	134.55	17450	-3.90	20230601	7220	132.27	20230103	17450	-3.90	20230601	7150	134.55	20221013	1.98	N	010690	500	174 억		3714350	N	N	54	N	00	N
28	20230627	140241	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	16910	660	2	4.06	15330950930	917675	104.91	16530	16950	16350	21100	11380	16250	16706.56	10.64	0	38969	17110	16680	16000	15570	14890	16895	15785	175	4860	500	12020	10	1	34920410	5905	7.96	1.64	12	2.63	2125.00	10340.00	17450	20230601	-3.09	7150	20221013	136.50	17450	-3.09	20230601	7220	134.21	20230103	17450	-3.09	20230601	7150	136.50	20221013	1.98	N	010690	500	174 억		3714350	N	N	54	N	00	N
29	20230627	130242	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	16680	430	2	2.65	12787274940	766435	87.62	16530	16950	16350	21100	11380	16250	16684.39	10.64	0	-7786	17110	16680	16000	15570	14890	16895	15785	175	4860	500	12020	10	1	34920410	5825	7.85	1.61	12	2.19	2125.00	10340.00	17450	20230601	-4.41	7150	20221013	133.29	17450	-4.41	20230601	7220	131.02	20230103	17450	-4.41	20230601	7150	133.29	20221013	1.98	N	010690	500	174 억		3714350	N	N	54	N	00	N
30	20230627	120242	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	16660	410	2	2.52	12063551970	723075	82.66	16530	16950	16350	21100	11380	16250	16683.99	10.64	0	-15204	17110	16680	16000	15570	14890	16895	15785	175	4860	500	12020	10	1	34920410	5818	7.84	1.61	12	2.07	2125.00	10340.00	17450	20230601	-4.53	7150	20221013	133.01	17450	-4.53	20230601	7220	130.75	20230103	17450	-4.53	20230601	7150	133.01	20221013	1.98	N	010690	500	174 억		3714350	N	N	54	N	00	N
31	20230627	110241	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	16760	510	2	3.14	11242491710	673781	77.03	16530	16950	16350	21100	11380	16250	16686.01	10.64	0	-7153	17110	16680	16000	15570	14890	16895	15785	175	4860	500	12020	10	1	34920410	5853	7.89	1.62	12	1.93	2125.00	10340.00	17450	20230601	-3.95	7150	20221013	134.41	17450	-3.95	20230601	7220	132.13	20230103	17450	-3.95	20230601	7150	134.41	20221013	1.98	N	010690	500	174 억		3714350	N	N	54	N	00	N
32	20230627	100237	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	16690	440	2	2.71	8978487280	537747	61.48	16530	16950	16350	21100	11380	16250	16696.92	10.64	0	-2175	17110	16680	16000	15570	14890	16895	15785	175	4860	500	12020	10	1	34920410	5828	7.85	1.61	12	1.54	2125.00	10340.00	17450	20230601	-4.36	7150	20221013	133.43	17450	-4.36	20230601	7220	131.16	20230103	17450	-4.36	20230601	7150	133.43	20221013	1.98	N	010690	500	174 억		3714350	N	N	54	N	00	N
33	20230627	090238	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	16450	200	2	1.23	587720810	35670	4.08	16530	16530	16360	21100	11380	16250	16479.97	10.64	0	-5019	17110	16680	16000	15570	14890	16895	15785	175	4860	500	12020	10	1	34920410	5744	7.74	1.59	12	0.10	2125.00	10340.00	17450	20230601	-5.73	7150	20221013	130.07	17450	-5.73	20230601	7220	127.84	20230103	17450	-5.73	20230601	7150	130.07	20221013	1.98	N	010690	500	174 억		3714350	N	N	54	N	00	N
34	20230626	160238	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	16250	750	2	4.84	14007228380	867579	316.66	15350	16430	15320	20150	10850	15500	16144.94	10.10	0	197042	16180	15840	15620	15280	15060	15730	15170	175	4650	500	11470	10	1	34920410	5675	7.65	1.57	12	2.48	2125.00	10340.00	17450	20230601	-6.88	7150	20221013	127.27	17450	-6.88	20230601	7220	125.07	20230103	17450	-6.88	20230601	7150	127.27	20221013	1.84	N	010690	500	174 억		3528633	N	N	54	N	00	N
35	20230626	150239	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	16180	680	2	4.39	12921082510	800523	292.18	15350	16430	15320	20150	10850	15500	16140.82	10.10	0	191303	16180	15840	15620	15280	15060	15730	15170	175	4650	500	11470	10	1	34920410	5650	7.61	1.56	12	2.29	2125.00	10340.00	17450	20230601	-7.28	7150	20221013	126.29	17450	-7.28	20230601	7220	124.10	20230103	17450	-7.28	20230601	7150	126.29	20221013	1.84	N	010690	500	174 억		3528633	N	N	134	N	00	N
36	20230626	140239	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	16180	680	2	4.39	12070106590	747944	272.99	15350	16430	15320	20150	10850	15500	16137.74	10.10	0	190153	16180	15840	15620	15280	15060	15730	15170	175	4650	500	11470	10	1	34920410	5650	7.61	1.56	12	2.14	2125.00	10340.00	17450	20230601	-7.28	7150	20221013	126.29	17450	-7.28	20230601	7220	124.10	20230103	17450	-7.28	20230601	7150	126.29	20221013	1.84	N	010690	500	174 억		3528633	N	N	134	N	00	N
37	20230626	130239	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	16260	760	2	4.90	11117176860	689052	251.50	15350	16430	15320	20150	10850	15500	16134.04	10.10	0	179304	16180	15840	15620	15280	15060	15730	15170	175	4650	500	11470	10	1	34920410	5678	7.65	1.57	12	1.97	2125.00	10340.00	17450	20230601	-6.82	7150	20221013	127.41	17450	-6.82	20230601	7220	125.21	20230103	17450	-6.82	20230601	7150	127.41	20221013	1.84	N	010690	500	174 억		3528633	N	N	134	N	00	N
38	20230626	120237	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	16310	810	2	5.23	10205432050	633054	231.06	15350	16430	15320	20150	10850	15500	16120.98	10.10	0	164902	16180	15840	15620	15280	15060	15730	15170	175	4650	500	11470	10	1	34920410	5696	7.68	1.58	12	1.81	2125.00	10340.00	17450	20230601	-6.53	7150	20221013	128.11	17450	-6.53	20230601	7220	125.90	20230103	17450	-6.53	20230601	7150	128.11	20221013	1.84	N	010690	500	174 억		3528633	N	N	134	N	00	N
39	20230626	110237	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	16250	750	2	4.84	5972354920	373487	136.32	15350	16250	15320	20150	10850	15500	15990.83	10.10	0	97336	16180	15840	15620	15280	15060	15730	15170	175	4650	500	11470	10	1	34920410	5675	7.65	1.57	12	1.07	2125.00	10340.00	17450	20230601	-6.88	7150	20221013	127.27	17450	-6.88	20230601	7220	125.07	20230103	17450	-6.88	20230601	7150	127.27	20221013	1.84	N	010690	500	174 억		3528633	N	N	134	N	00	N
40	20230626	100238	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15870	370	2	2.39	3741855250	235060	85.79	15350	16200	15320	20150	10850	15500	15918.77	10.10	0	38602	16180	15840	15620	15280	15060	15730	15170	175	4650	500	11470	10	1	34920410	5542	7.47	1.53	12	0.67	2125.00	10340.00	17450	20230601	-9.05	7150	20221013	121.96	17450	-9.05	20230601	7220	119.81	20230103	17450	-9.05	20230601	7150	121.96	20221013	1.84	N	010690	500	174 억		3528633	N	N	134	N	00	N
41	20230626	090237	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15370	-130	5	-0.84	80004150	5207	1.90	15350	15450	15350	20150	10850	15500	15364.05	10.10	0	779	16180	15840	15620	15280	15060	15730	15170	175	4650	500	11470	10	1	34920410	5367	7.23	1.49	12	0.01	2125.00	10340.00	17450	20230601	-11.92	7150	20221013	114.97	17450	-11.92	20230601	7220	112.88	20230103	17450	-11.92	20230601	7150	114.97	20221013	1.84	N	010690	500	174 억		3528633	N	N	134	N	00	N
42	20230623	152913	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15500	-300	5	-1.90	4157870440	264395	45.31	15810	15960	15400	20500	11060	15800	15725.98	10.11	0	-218	16460	16130	15890	15560	15320	16010	15440	175	4720	500	11690	10	1	34920410	5413	7.29	1.50	12	0.76	2125.00	10340.00	17450	20230601	-11.17	7150	20221013	116.78	17450	-11.17	20230601	7220	114.68	20230103	17450	-11.17	20230601	7150	116.78	20221013	1.82	N	010690	500	174 억		3531324	N	N	45	N	00	N
43	20230623	140215	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15680	-120	5	-0.76	3126705530	198096	33.95	15810	15960	15630	20500	11060	15800	15783.79	10.11	0	11088	16460	16130	15890	15560	15320	16010	15440	175	4720	500	11690	10	1	34920410	5476	7.38	1.52	12	0.57	2125.00	10340.00	17450	20230601	-10.14	7150	20221013	119.30	17450	-10.14	20230601	7220	117.17	20230103	17450	-10.14	20230601	7150	119.30	20221013	1.82	N	010690	500	174 억		3531324	N	N	45	N	00	N
44	20230622	160610	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15800	-130	5	-0.82	9224858090	581035	42.40	16060	16220	15650	20700	11160	15930	15876.44	10.29	0	-59470	17016	16472	15656	15112	14296	16745	15385	175	4770	500	11780	10	1	34920410	5517	7.44	1.53	12	1.66	2125.00	10340.00	17450	20230601	-9.46	7150	20221013	120.98	17450	-9.46	20230601	7220	118.84	20230103	17450	-9.46	20230601	7150	120.98	20221013	1.82	N	010690	500	174 억		3592941	N	N	45	N	00	N
45	20230622	150345	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15800	-130	5	-0.82	8840741570	556722	40.62	16060	16220	15650	20700	11160	15930	15879.72	10.29	0	-57885	17016	16472	15656	15112	14296	16745	15385	175	4770	500	11780	10	1	34920410	5517	7.44	1.53	12	1.59	2125.00	10340.00	17450	20230601	-9.46	7150	20221013	120.98	17450	-9.46	20230601	7220	118.84	20230103	17450	-9.46	20230601	7150	120.98	20221013	1.82	N	010690	500	174 억		3592941	N	N	1523	N	00	N
46	20230622	140744	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15860	-70	5	-0.44	7995145080	503178	36.71	16060	16220	15650	20700	11160	15930	15889.05	10.29	0	-39281	17016	16472	15656	15112	14296	16745	15385	175	4770	500	11780	10	1	34920410	5538	7.46	1.53	12	1.44	2125.00	10340.00	17450	20230601	-9.11	7150	20221013	121.82	17450	-9.11	20230601	7220	119.67	20230103	17450	-9.11	20230601	7150	121.82	20221013	1.82	N	010690	500	174 억		3592941	N	N	1523	N	00	N
47	20230622	130425	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15780	-150	5	-0.94	7005723500	440322	32.13	16060	16220	15740	20700	11160	15930	15910.32	10.29	0	-10978	17016	16472	15656	15112	14296	16745	15385	175	4770	500	11780	10	1	34920410	5510	7.43	1.53	12	1.26	2125.00	10340.00	17450	20230601	-9.57	7150	20221013	120.70	17450	-9.57	20230601	7220	118.56	20230103	17450	-9.57	20230601	7150	120.70	20221013	1.82	N	010690	500	174 억		3592941	N	N	1523	N	00	N
48	20230622	120638	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15840	-90	5	-0.56	6587552570	413853	30.20	16060	16220	15740	20700	11160	15930	15917.52	10.29	0	-3014	17016	16472	15656	15112	14296	16745	15385	175	4770	500	11780	10	1	34920410	5531	7.45	1.53	12	1.19	2125.00	10340.00	17450	20230601	-9.23	7150	20221013	121.54	17450	-9.23	20230601	7220	119.39	20230103	17450	-9.23	20230601	7150	121.54	20221013	1.82	N	010690	500	174 억		3592941	N	N	1523	N	00	N
49	20230622	110410	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15830	-100	5	-0.63	5867723460	368418	26.88	16060	16220	15740	20700	11160	15930	15926.78	10.29	0	11830	17016	16472	15656	15112	14296	16745	15385	175	4770	500	11780	10	1	34920410	5528	7.45	1.53	12	1.06	2125.00	10340.00	17450	20230601	-9.28	7150	20221013	121.40	17450	-9.28	20230601	7220	119.25	20230103	17450	-9.28	20230601	7150	121.40	20221013	1.82	N	010690	500	174 억		3592941	N	N	1523	N	00	N
50	20230622	100650	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15940	10	2	0.06	4875898090	306012	22.33	16060	16220	15740	20700	11160	15930	15933.72	10.29	0	12107	17016	16472	15656	15112	14296	16745	15385	175	4770	500	11780	10	1	34920410	5566	7.50	1.54	12	0.88	2125.00	10340.00	17450	20230601	-8.65	7150	20221013	122.94	17450	-8.65	20230601	7220	120.78	20230103	17450	-8.65	20230601	7150	122.94	20221013	1.82	N	010690	500	174 억		3592941	N	N	1523	N	00	N
51	20230622	090716	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	16190	260	2	1.63	1872648750	116777	8.52	16060	16220	15860	20700	11160	15930	16038.97	10.29	0	3015	17016	16472	15656	15112	14296	16745	15385	175	4770	500	11780	10	1	34920410	5654	7.62	1.57	12	0.33	2125.00	10340.00	17450	20230601	-7.22	7150	20221013	126.43	17450	-7.22	20230601	7220	124.24	20230103	17450	-7.22	20230601	7150	126.43	20221013	1.82	N	010690	500	174 억		3592941	N	N	1523	N	00	N
52	20230621	160255	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15930	1120	2	7.56	21308327830	1363237	364.55	14980	16200	14840	19250	10370	14810	15630.34	10.09	0	183951	15403	15106	14873	14576	14343	14990	14460	175	4440	500	10950	10	1	34920410	5563	7.50	1.54	12	3.90	2125.00	10340.00	17450	20230601	-8.71	7150	20221013	122.80	17450	-8.71	20230601	7220	120.64	20230103	17450	-8.71	20230601	7150	122.80	20221013	1.82	N	010690	500	174 억		3522860	N	N	1523	N	00	N
53	20230621	150536	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15980	1170	2	7.90	20354722110	1303490	348.57	14980	16200	14840	19250	10370	14810	15615.62	10.09	0	168706	15403	15106	14873	14576	14343	14990	14460	175	4440	500	10950	10	1	34920410	5580	7.52	1.55	12	3.73	2125.00	10340.00	17450	20230601	-8.42	7150	20221013	123.50	17450	-8.42	20230601	7220	121.33	20230103	17450	-8.42	20230601	7150	123.50	20221013	1.82	N	010690	500	174 억		3522860	N	N	175	N	00	N
54	20230621	140926	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15970	1160	2	7.83	17670750620	1135167	303.56	14980	16200	14840	19250	10370	14810	15566.72	10.09	0	151517	15403	15106	14873	14576	14343	14990	14460	175	4440	500	10950	10	1	34920410	5577	7.52	1.54	12	3.25	2125.00	10340.00	17450	20230601	-8.48	7150	20221013	123.36	17450	-8.48	20230601	7220	121.19	20230103	17450	-8.48	20230601	7150	123.36	20221013	1.82	N	010690	500	174 억		3522860	N	N	175	N	00	N
55	20230621	130623	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15550	740	2	5.00	10243545130	668454	178.75	14980	15580	14840	19250	10370	14810	15324.31	10.09	0	93106	15403	15106	14873	14576	14343	14990	14460	175	4440	500	10950	10	1	34920410	5430	7.32	1.50	12	1.91	2125.00	10340.00	17450	20230601	-10.89	7150	20221013	117.48	17450	-10.89	20230601	7220	115.37	20230103	17450	-10.89	20230601	7150	117.48	20221013	1.82	N	010690	500	174 억		3522860	N	N	175	N	00	N
56	20230621	120535	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15480	670	2	4.52	9380730520	612771	163.86	14980	15580	14840	19250	10370	14810	15308.79	10.09	0	78879	15403	15106	14873	14576	14343	14990	14460	175	4440	500	10950	10	1	34920410	5406	7.28	1.50	12	1.75	2125.00	10340.00	17450	20230601	-11.29	7150	20221013	116.50	17450	-11.29	20230601	7220	114.40	20230103	17450	-11.29	20230601	7150	116.50	20221013	1.82	N	010690	500	174 억		3522860	N	N	175	N	00	N
57	20230621	110310	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15550	740	2	5.00	7913812020	518208	138.58	14980	15580	14840	19250	10370	14810	15271.59	10.09	0	73297	15403	15106	14873	14576	14343	14990	14460	175	4440	500	10950	10	1	34920410	5430	7.32	1.50	12	1.48	2125.00	10340.00	17450	20230601	-10.89	7150	20221013	117.48	17450	-10.89	20230601	7220	115.37	20230103	17450	-10.89	20230601	7150	117.48	20221013	1.82	N	010690	500	174 억		3522860	N	N	175	N	00	N
58	20230621	100342	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15390	580	2	3.92	3988974420	263878	70.56	14980	15390	14840	19250	10370	14810	15116.86	10.09	0	59504	15403	15106	14873	14576	14343	14990	14460	175	4440	500	10950	10	1	34920410	5374	7.24	1.49	12	0.76	2125.00	10340.00	17450	20230601	-11.81	7150	20221013	115.24	17450	-11.81	20230601	7220	113.16	20230103	17450	-11.81	20230601	7150	115.24	20221013	1.82	N	010690	500	174 억		3522860	N	N	175	N	00	N
59	20230621	090901	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	14850	40	2	0.27	965591220	64285	17.19	14980	15170	14850	19250	10370	14810	15020.82	10.09	0	-11002	15403	15106	14873	14576	14343	14990	14460	175	4440	500	10950	10	1	34920410	5186	6.99	1.44	12	0.18	2125.00	10340.00	17450	20230601	-14.90	7150	20221013	107.69	17450	-14.90	20230601	7220	105.68	20230103	17450	-14.90	20230601	7150	107.69	20221013	1.82	N	010690	500	174 억		3522860	N	N	175	N	00	N
60	20230620	160956	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	14810	-370	5	-2.44	5501999340	371914	119.83	15170	15170	14640	19730	10630	15180	14793.49	10.18	0	-29933	15473	15326	15073	14926	14673	15200	14800	175	4550	500	11230	10	1	34920410	5172	6.97	1.43	12	1.07	2125.00	10340.00	17450	20230601	-15.13	7150	20221013	107.13	17450	-15.13	20230601	7220	105.12	20230103	17450	-15.13	20230601	7150	107.13	20221013	1.88	N	010690	500	174 억		3555565	N	N	175	N	00	N
61	20230620	150506	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	14850	-330	5	-2.17	5298937460	358221	115.42	15170	15170	14640	19730	10630	15180	14792.15	10.18	0	-28496	15473	15326	15073	14926	14673	15200	14800	175	4550	500	11230	10	1	34920410	5186	6.99	1.44	12	1.03	2125.00	10340.00	17450	20230601	-14.90	7150	20221013	107.69	17450	-14.90	20230601	7220	105.68	20230103	17450	-14.90	20230601	7150	107.69	20221013	1.88	N	010690	500	174 억		3555565	N	N	132	N	00	N
62	20230620	140826	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	14680	-500	5	-3.29	4331774940	292824	94.35	15170	15170	14640	19730	10630	15180	14792.84	10.18	0	-42826	15473	15326	15073	14926	14673	15200	14800	175	4550	500	11230	10	1	34920410	5126	6.91	1.42	12	0.84	2125.00	10340.00	17450	20230601	-15.87	7150	20221013	105.31	17450	-15.87	20230601	7220	103.32	20230103	17450	-15.87	20230601	7150	105.31	20221013	1.88	N	010690	500	174 억		3555565	N	N	132	N	00	N
63	20230620	130747	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	14720	-460	5	-3.03	3077214580	207410	66.83	15170	15170	14680	19730	10630	15180	14836.05	10.18	0	-33027	15473	15326	15073	14926	14673	15200	14800	175	4550	500	11230	10	1	34920410	5140	6.93	1.42	12	0.59	2125.00	10340.00	17450	20230601	-15.64	7150	20221013	105.87	17450	-15.64	20230601	7220	103.88	20230103	17450	-15.64	20230601	7150	105.87	20221013	1.88	N	010690	500	174 억		3555565	N	N	132	N	00	N
64	20230620	120454	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	14760	-420	5	-2.77	2492734880	167710	54.04	15170	15170	14740	19730	10630	15180	14862.98	10.18	0	-35910	15473	15326	15073	14926	14673	15200	14800	175	4550	500	11230	10	1	34920410	5154	6.95	1.43	12	0.48	2125.00	10340.00	17450	20230601	-15.42	7150	20221013	106.43	17450	-15.42	20230601	7220	104.43	20230103	17450	-15.42	20230601	7150	106.43	20221013	1.88	N	010690	500	174 억		3555565	N	N	132	N	00	N
65	20230620	110138	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	14860	-320	5	-2.11	1904914790	127971	41.23	15170	15170	14800	19730	10630	15180	14885.06	10.18	0	-34644	15473	15326	15073	14926	14673	15200	14800	175	4550	500	11230	10	1	34920410	5189	6.99	1.44	12	0.37	2125.00	10340.00	17450	20230601	-14.84	7150	20221013	107.83	17450	-14.84	20230601	7220	105.82	20230103	17450	-14.84	20230601	7150	107.83	20221013	1.88	N	010690	500	174 억		3555565	N	N	132	N	00	N
66	20230620	100237	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	14840	-340	5	-2.24	1242411490	83271	26.83	15170	15170	14830	19730	10630	15180	14919.47	10.18	0	-36027	15473	15326	15073	14926	14673	15200	14800	175	4550	500	11230	10	1	34920410	5182	6.98	1.44	12	0.24	2125.00	10340.00	17450	20230601	-14.96	7150	20221013	107.55	17450	-14.96	20230601	7220	105.54	20230103	17450	-14.96	20230601	7150	107.55	20221013	1.88	N	010690	500	174 억		3555565	N	N	132	N	00	N
67	20230620	090804	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15050	-130	5	-0.86	151956740	10091	3.25	15170	15170	14960	19730	10630	15180	15056.17	10.18	0	-2930	15473	15326	15073	14926	14673	15200	14800	175	4550	500	11230	10	1	34920410	5256	7.08	1.46	12	0.03	2125.00	10340.00	17450	20230601	-13.75	7150	20221013	110.49	17450	-13.75	20230601	7220	108.45	20230103	17450	-13.75	20230601	7150	110.49	20221013	1.88	N	010690	500	174 억		3555565	N	N	132	N	00	N
68	20230619	160609	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15180	-40	5	-0.26	4617880890	307614	91.15	15220	15220	14820	19780	10660	15220	15011.62	9.99	0	59640	15360	15290	15160	15090	14960	15325	15125	175	4560	500	11260	10	1	34920410	5301	7.14	1.47	12	0.88	2125.00	10340.00	17450	20230601	-13.01	7150	20221013	112.31	17450	-13.01	20230601	7220	110.25	20230103	17450	-13.01	20230601	7150	112.31	20221013	1.92	N	010690	500	174 억		3489366	N	N	132	N	00	N
69	20230619	150659	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15170	-50	5	-0.33	4314339390	287613	85.23	15220	15220	14820	19780	10660	15220	15000.50	9.99	0	50391	15360	15290	15160	15090	14960	15325	15125	175	4560	500	11260	10	1	34920410	5297	7.14	1.47	12	0.82	2125.00	10340.00	17450	20230601	-13.07	7150	20221013	112.17	17450	-13.07	20230601	7220	110.11	20230103	17450	-13.07	20230601	7150	112.17	20221013	1.92	N	010690	500	174 억		3489366	N	N	204	N	00	N
70	20230619	140905	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15050	-170	5	-1.12	3947867200	263422	78.06	15220	15220	14820	19780	10660	15220	14986.85	9.99	0	41429	15360	15290	15160	15090	14960	15325	15125	175	4560	500	11260	10	1	34920410	5256	7.08	1.46	12	0.75	2125.00	10340.00	17450	20230601	-13.75	7150	20221013	110.49	17450	-13.75	20230601	7220	108.45	20230103	17450	-13.75	20230601	7150	110.49	20221013	1.92	N	010690	500	174 억		3489366	N	N	204	N	00	N
71	20230619	131003	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15040	-180	5	-1.18	3773416800	251843	74.63	15220	15220	14820	19780	10660	15220	14983.20	9.99	0	40906	15360	15290	15160	15090	14960	15325	15125	175	4560	500	11260	10	1	34920410	5252	7.08	1.45	12	0.72	2125.00	10340.00	17450	20230601	-13.81	7150	20221013	110.35	17450	-13.81	20230601	7220	108.31	20230103	17450	-13.81	20230601	7150	110.35	20221013	1.92	N	010690	500	174 억		3489366	N	N	204	N	00	N
72	20230619	120511	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15040	-180	5	-1.18	3256158960	217443	64.43	15220	15220	14820	19780	10660	15220	14974.76	9.99	0	35061	15360	15290	15160	15090	14960	15325	15125	175	4560	500	11260	10	1	34920410	5252	7.08	1.45	12	0.62	2125.00	10340.00	17450	20230601	-13.81	7150	20221013	110.35	17450	-13.81	20230601	7220	108.31	20230103	17450	-13.81	20230601	7150	110.35	20221013	1.92	N	010690	500	174 억		3489366	N	N	204	N	00	N
73	20230619	110309	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15100	-120	5	-0.79	2768388470	185202	54.88	15220	15220	14820	19780	10660	15220	14947.93	9.99	0	37404	15360	15290	15160	15090	14960	15325	15125	175	4560	500	11260	10	1	34920410	5273	7.11	1.46	12	0.53	2125.00	10340.00	17450	20230601	-13.47	7150	20221013	111.19	17450	-13.47	20230601	7220	109.14	20230103	17450	-13.47	20230601	7150	111.19	20221013	1.92	N	010690	500	174 억		3489366	N	N	204	N	00	N
74	20230619	100845	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	14980	-240	5	-1.58	2237176350	149899	44.42	15220	15220	14820	19780	10660	15220	14924.54	9.99	0	22820	15360	15290	15160	15090	14960	15325	15125	175	4560	500	11260	10	1	34920410	5231	7.05	1.45	12	0.43	2125.00	10340.00	17450	20230601	-14.15	7150	20221013	109.51	17450	-14.15	20230601	7220	107.48	20230103	17450	-14.15	20230601	7150	109.51	20221013	1.92	N	010690	500	174 억		3489366	N	N	204	N	00	N
75	20230619	090319	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15040	-180	5	-1.18	129708130	8596	2.55	15220	15220	15020	19780	10660	15220	15089.24	9.99	0	-2483	15360	15290	15160	15090	14960	15325	15125	175	4560	500	11260	10	1	34920410	5252	7.08	1.45	12	0.02	2125.00	10340.00	17450	20230601	-13.81	7150	20221013	110.35	17450	-13.81	20230601	7220	108.31	20230103	17450	-13.81	20230601	7150	110.35	20221013	1.92	N	010690	500	174 억		3489366	N	N	204	N	00	N
76	20230616	160318	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15220	130	2	0.86	5083209130	336380	48.24	15150	15230	15030	19610	10570	15090	15111.19	9.82	0	85769	16110	15600	15340	14830	14570	15470	14700	175	4520	500	11160	10	1	34920410	5315	7.16	1.47	12	0.96	2125.00	10340.00	17450	20230601	-12.78	7150	20221013	112.87	17450	-12.78	20230601	7220	110.80	20230103	17450	-12.78	20230601	7150	112.87	20221013	1.86	N	010690	500	174 억		3428212	N	N	204	N	00	N
77	20230616	150721	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15190	100	2	0.66	4611606520	305356	43.79	15150	15220	15030	19610	10570	15090	15102.40	9.82	0	74885	16110	15600	15340	14830	14570	15470	14700	175	4520	500	11160	10	1	34920410	5304	7.15	1.47	12	0.87	2125.00	10340.00	17450	20230601	-12.95	7150	20221013	112.45	17450	-12.95	20230601	7220	110.39	20230103	17450	-12.95	20230601	7150	112.45	20221013	1.86	N	010690	500	174 억		3428212	N	N	1312	N	00	N
78	20230616	140318	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15060	-30	5	-0.20	3952821670	261823	37.55	15150	15220	15030	19610	10570	15090	15097.31	9.82	0	50337	16110	15600	15340	14830	14570	15470	14700	175	4520	500	11160	10	1	34920410	5259	7.09	1.46	12	0.75	2125.00	10340.00	17450	20230601	-13.70	7150	20221013	110.63	17450	-13.70	20230601	7220	108.59	20230103	17450	-13.70	20230601	7150	110.63	20221013	1.86	N	010690	500	174 억		3428212	N	N	1312	N	00	N
79	20230616	130203	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15120	30	2	0.20	3377263050	223658	32.07	15150	15220	15030	19610	10570	15090	15100.13	9.82	0	45777	16110	15600	15340	14830	14570	15470	14700	175	4520	500	11160	10	1	34920410	5280	7.12	1.46	12	0.64	2125.00	10340.00	17450	20230601	-13.35	7150	20221013	111.47	17450	-13.35	20230601	7220	109.42	20230103	17450	-13.35	20230601	7150	111.47	20221013	1.86	N	010690	500	174 억		3428212	N	N	1312	N	00	N
80	20230616	120852	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15080	-10	5	-0.07	2838945830	187961	26.95	15150	15220	15030	19610	10570	15090	15103.92	9.82	0	35668	16110	15600	15340	14830	14570	15470	14700	175	4520	500	11160	10	1	34920410	5266	7.10	1.46	12	0.54	2125.00	10340.00	17450	20230601	-13.58	7150	20221013	110.91	17450	-13.58	20230601	7220	108.86	20230103	17450	-13.58	20230601	7150	110.91	20221013	1.86	N	010690	500	174 억		3428212	N	N	1312	N	00	N
81	20230616	110720	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15090	0	3	0.00	2280038450	150870	21.64	15150	15220	15030	19610	10570	15090	15112.62	9.82	0	26055	16110	15600	15340	14830	14570	15470	14700	175	4520	500	11160	10	1	34920410	5269	7.10	1.46	12	0.43	2125.00	10340.00	17450	20230601	-13.52	7150	20221013	111.05	17450	-13.52	20230601	7220	109.00	20230103	17450	-13.52	20230601	7150	111.05	20221013	1.86	N	010690	500	174 억		3428212	N	N	1312	N	00	N
82	20230616	100533	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15130	40	2	0.27	1673303900	110739	15.88	15150	15220	15030	19610	10570	15090	15110.36	9.82	0	19765	16110	15600	15340	14830	14570	15470	14700	175	4520	500	11160	10	1	34920410	5283	7.12	1.46	12	0.32	2125.00	10340.00	17450	20230601	-13.30	7150	20221013	111.61	17450	-13.30	20230601	7220	109.56	20230103	17450	-13.30	20230601	7150	111.61	20221013	1.86	N	010690	500	174 억		3428212	N	N	1312	N	00	N
83	20230616	090212	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15200	110	2	0.73	82210180	5417	0.78	15150	15220	15150	19610	10570	15090	15178.00	9.82	0	619	16110	15600	15340	14830	14570	15470	14700	175	4520	500	11160	10	1	34920410	5308	7.15	1.47	12	0.02	2125.00	10340.00	17450	20230601	-12.89	7150	20221013	112.59	17450	-12.89	20230601	7220	110.53	20230103	17450	-12.89	20230601	7150	112.59	20221013	1.86	N	010690	500	174 억		3428212	N	N	1312	N	00	N
84	20230615	151032	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15140	-660	5	-4.18	9371517210	611143	143.80	15800	15850	15100	20500	11060	15800	15334.39	9.77	0	11579	16613	16206	15923	15516	15233	16065	15375	175	4720	500	11690	10	1	34920410	5287	7.12	1.46	12	1.75	2125.00	10340.00	17450	20230601	-13.24	7150	20221013	111.75	17450	-13.24	20230601	7220	109.70	20230103	17450	-13.24	20230601	7150	111.75	20221013	1.90	N	010690	500	174 억		3410374	N	N	20	N	00	N
85	20230615	140445	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15150	-650	5	-4.11	7964832700	518240	121.94	15800	15850	15100	20500	11060	15800	15368.99	9.77	0	2261	16613	16206	15923	15516	15233	16065	15375	175	4720	500	11690	10	1	34920410	5290	7.13	1.47	12	1.48	2125.00	10340.00	17450	20230601	-13.18	7150	20221013	111.89	17450	-13.18	20230601	7220	109.83	20230103	17450	-13.18	20230601	7150	111.89	20221013	1.90	N	010690	500	174 억		3410374	N	N	20	N	00	N
86	20230615	130642	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15190	-610	5	-3.86	6933156420	450217	105.93	15800	15850	15100	20500	11060	15800	15399.57	9.77	0	-1226	16613	16206	15923	15516	15233	16065	15375	175	4720	500	11690	10	1	34920410	5304	7.15	1.47	12	1.29	2125.00	10340.00	17450	20230601	-12.95	7150	20221013	112.45	17450	-12.95	20230601	7220	110.39	20230103	17450	-12.95	20230601	7150	112.45	20221013	1.90	N	010690	500	174 억		3410374	N	N	20	N	00	N
87	20230615	120448	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15260	-540	5	-3.42	6270927570	406672	95.69	15800	15850	15100	20500	11060	15800	15420.09	9.77	0	-8805	16613	16206	15923	15516	15233	16065	15375	175	4720	500	11690	10	1	34920410	5329	7.18	1.48	12	1.16	2125.00	10340.00	17450	20230601	-12.55	7150	20221013	113.43	17450	-12.55	20230601	7220	111.36	20230103	17450	-12.55	20230601	7150	113.43	20221013	1.90	N	010690	500	174 억		3410374	N	N	20	N	00	N
88	20230615	110223	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	15240	-560	5	-3.54	4807759360	310293	73.01	15800	15850	15230	20500	11060	15800	15494.23	9.77	0	-33733	16613	16206	15923	15516	15233	16065	15375	175	4720	500	11690	10	1	34920410	5322	7.17	1.47	12	0.89	2125.00	10340.00	17450	20230601	-12.66	7150	20221013	113.15	17450	-12.66	20230601	7220	111.08	20230103	17450	-12.66	20230601	7150	113.15	20221013	1.90	N	010690	500	174 억		3410374	N	N	20	N	00	N
89	20230611	184725	00	50.00	KOSPI		운수.장비	N	N	N	N	50	N	16170	180	2	1.13	9339188860	573422	107.20	16090	16480	16040	20750	11200	15990	16287.54	9.35	202013	200762	16623	16306	16053	15736	15483	16180	15610	175	4775	500	11830	10	1	34920410	5647	7.61	1.56	12	1.64	2125.00	10340.00	17450	20230601	-7.34	7150	20221013	126.15	17450	-7.34	20230601	7220	123.96	20230103	17450	-7.34	20230601	7150	126.15	20221013	1.97	N	010690	500	174 억		3264104	N	N	17	N	00	N