KissMeData/024900/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 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	160332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7350	-50	5	-0.68	9629662230	1281349	142.15	7350	7760	7220	9620	5180	7400	7515.65	1.22	0	-52459	7833	7616	7473	7256	7113	7545	7185	163	2220	500	4730	10	1	32564980	2394	15.15	2.82	12	3.93	485.00	2606.00	10570	20230607	-30.46	2100	20221017	250.00	10570	-30.46	20230607	2310	218.18	20230104	10570	-30.46	20230607	2100	250.00	20221017	1.49	N	024900	500	162 억	395743	N	N	2	N	N
3	20230630	150335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7550	150	2	2.03	7412068300	980092	108.73	7350	7760	7350	9620	5180	7400	7562.63	1.22	0	-111033	7833	7616	7473	7256	7113	7545	7185	163	2220	500	4730	10	1	32564980	2459	15.57	2.90	12	3.01	485.00	2606.00	10570	20230607	-28.57	2100	20221017	259.52	10570	-28.57	20230607	2310	226.84	20230104	10570	-28.57	20230607	2100	259.52	20221017	1.49	N	024900	500	162 억	395743	N	N	2	N	N
4	20230630	140334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7570	170	2	2.30	5006160430	664706	73.74	7350	7660	7350	9620	5180	7400	7531.39	1.22	0	-68614	7833	7616	7473	7256	7113	7545	7185	163	2220	500	4730	10	1	32564980	2465	15.61	2.90	12	2.04	485.00	2606.00	10570	20230607	-28.38	2100	20221017	260.48	10570	-28.38	20230607	2310	227.71	20230104	10570	-28.38	20230607	2100	260.48	20221017	1.49	N	024900	500	162 억	395743	N	N	2	N	N
5	20230630	130335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7490	90	2	1.22	4475436200	594218	65.92	7350	7660	7350	9620	5180	7400	7531.64	1.22	0	-53770	7833	7616	7473	7256	7113	7545	7185	163	2220	500	4730	10	1	32564980	2439	15.44	2.87	12	1.82	485.00	2606.00	10570	20230607	-29.14	2100	20221017	256.67	10570	-29.14	20230607	2310	224.24	20230104	10570	-29.14	20230607	2100	256.67	20221017	1.49	N	024900	500	162 억	395743	N	N	2	N	N
6	20230630	120332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7470	70	2	0.95	4218157210	559780	62.10	7350	7660	7350	9620	5180	7400	7535.38	1.22	0	-44172	7833	7616	7473	7256	7113	7545	7185	163	2220	500	4730	10	1	32564980	2433	15.40	2.87	12	1.72	485.00	2606.00	10570	20230607	-29.33	2100	20221017	255.71	10570	-29.33	20230607	2310	223.38	20230104	10570	-29.33	20230607	2100	255.71	20221017	1.49	N	024900	500	162 억	395743	N	N	2	N	N
7	20230630	110334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7550	150	2	2.03	3702410820	490953	54.47	7350	7660	7350	9620	5180	7400	7541.27	1.22	0	-22399	7833	7616	7473	7256	7113	7545	7185	163	2220	500	4730	10	1	32564980	2459	15.57	2.90	12	1.51	485.00	2606.00	10570	20230607	-28.57	2100	20221017	259.52	10570	-28.57	20230607	2310	226.84	20230104	10570	-28.57	20230607	2100	259.52	20221017	1.49	N	024900	500	162 억	395743	N	N	2	N	N
8	20230630	100333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7530	130	2	1.76	3242791190	429826	47.69	7350	7660	7350	9620	5180	7400	7544.43	1.22	0	-20383	7833	7616	7473	7256	7113	7545	7185	163	2220	500	4730	10	1	32564980	2452	15.53	2.89	12	1.32	485.00	2606.00	10570	20230607	-28.76	2100	20221017	258.57	10570	-28.76	20230607	2310	225.97	20230104	10570	-28.76	20230607	2100	258.57	20221017	1.49	N	024900	500	162 억	395743	N	N	2	N	N
9	20230630	090334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7580	180	2	2.43	345694940	46493	5.16	7350	7590	7350	9620	5180	7400	7435.42	1.22	0	20304	7833	7616	7473	7256	7113	7545	7185	163	2220	500	4730	10	1	32564980	2468	15.63	2.91	12	0.14	485.00	2606.00	10570	20230607	-28.29	2100	20221017	260.95	10570	-28.29	20230607	2310	228.14	20230104	10570	-28.29	20230607	2100	260.95	20221017	1.49	N	024900	500	162 억	395743	N	N	2	N	N
10	20230629	160334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7400	-200	5	-2.63	6666319140	894194	86.77	7600	7690	7330	9880	5320	7600	7455.00	0.56	0	212692	8186	7892	7686	7392	7186	7790	7290	163	2280	500	4860	10	1	32564980	2410	15.26	2.84	12	2.75	485.00	2606.00	10570	20230607	-29.99	2100	20221017	252.38	10570	-29.99	20230607	2310	220.35	20230104	10570	-29.99	20230607	2100	252.38	20221017	1.43	N	024900	500	162 억	182917	N	N	2	N	N
11	20230629	150331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7430	-170	5	-2.24	6309896000	845957	82.09	7600	7690	7330	9880	5320	7600	7458.74	0.56	0	190365	8186	7892	7686	7392	7186	7790	7290	163	2280	500	4860	10	1	32564980	2420	15.32	2.85	12	2.60	485.00	2606.00	10570	20230607	-29.71	2100	20221017	253.81	10570	-29.71	20230607	2310	221.65	20230104	10570	-29.71	20230607	2100	253.81	20221017	1.43	N	024900	500	162 억	182917	N	N	1	N	N
12	20230629	140331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7400	-200	5	-2.63	4900247530	654543	63.51	7600	7690	7380	9880	5320	7600	7486.37	0.56	0	135317	8186	7892	7686	7392	7186	7790	7290	163	2280	500	4860	10	1	32564980	2410	15.26	2.84	12	2.01	485.00	2606.00	10570	20230607	-29.99	2100	20221017	252.38	10570	-29.99	20230607	2310	220.35	20230104	10570	-29.99	20230607	2100	252.38	20221017	1.43	N	024900	500	162 억	182917	N	N	1	N	N
13	20230629	130332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7470	-130	5	-1.71	4071347700	542723	52.66	7600	7690	7430	9880	5320	7600	7501.55	0.56	0	145041	8186	7892	7686	7392	7186	7790	7290	163	2280	500	4860	10	1	32564980	2433	15.40	2.87	12	1.67	485.00	2606.00	10570	20230607	-29.33	2100	20221017	255.71	10570	-29.33	20230607	2310	223.38	20230104	10570	-29.33	20230607	2100	255.71	20221017	1.43	N	024900	500	162 억	182917	N	N	1	N	N
14	20230629	120332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7530	-70	5	-0.92	3691490710	491866	47.73	7600	7690	7430	9880	5320	7600	7504.91	0.56	0	140838	8186	7892	7686	7392	7186	7790	7290	163	2280	500	4860	10	1	32564980	2452	15.53	2.89	12	1.51	485.00	2606.00	10570	20230607	-28.76	2100	20221017	258.57	10570	-28.76	20230607	2310	225.97	20230104	10570	-28.76	20230607	2100	258.57	20221017	1.43	N	024900	500	162 억	182917	N	N	1	N	N
15	20230629	110332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7480	-120	5	-1.58	2891845250	385000	37.36	7600	7690	7450	9880	5320	7600	7511.09	0.56	0	107818	8186	7892	7686	7392	7186	7790	7290	163	2280	500	4860	10	1	32564980	2436	15.42	2.87	12	1.18	485.00	2606.00	10570	20230607	-29.23	2100	20221017	256.19	10570	-29.23	20230607	2310	223.81	20230104	10570	-29.23	20230607	2100	256.19	20221017	1.43	N	024900	500	162 억	182917	N	N	1	N	N
16	20230629	100332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7510	-90	5	-1.18	1979967610	263284	25.55	7600	7690	7460	9880	5320	7600	7520.02	0.56	0	70714	8186	7892	7686	7392	7186	7790	7290	163	2280	500	4860	10	1	32564980	2446	15.48	2.88	12	0.81	485.00	2606.00	10570	20230607	-28.95	2100	20221017	257.62	10570	-28.95	20230607	2310	225.11	20230104	10570	-28.95	20230607	2100	257.62	20221017	1.43	N	024900	500	162 억	182917	N	N	1	N	N
17	20230629	090332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7540	-60	5	-0.79	203778670	27030	2.62	7600	7630	7480	9880	5320	7600	7537.02	0.56	0	-9774	8186	7892	7686	7392	7186	7790	7290	163	2280	500	4860	10	1	32564980	2455	15.55	2.89	12	0.08	485.00	2606.00	10570	20230607	-28.67	2100	20221017	259.05	10570	-28.67	20230607	2310	226.41	20230104	10570	-28.67	20230607	2100	259.05	20221017	1.43	N	024900	500	162 억	182917	N	N	1	N	N
18	20230628	160329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7600	-170	5	-2.19	7909160020	1019303	142.18	7790	7980	7480	10100	5440	7770	7759.90	0.47	0	29670	8270	8020	7870	7620	7470	7945	7545	163	2330	500	4970	10	1	32564980	2475	15.67	2.92	12	3.13	485.00	2606.00	10570	20230607	-28.10	2100	20221017	261.90	10570	-28.10	20230607	2310	229.00	20230104	10570	-28.10	20230607	2100	261.90	20221017	1.41	N	024900	500	162 억	153254	N	N	1	N	N
19	20230628	150331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7610	-160	5	-2.06	6999468380	899167	125.42	7790	7980	7600	10100	5440	7770	7784.41	0.47	0	-4893	8270	8020	7870	7620	7470	7945	7545	163	2330	500	4970	10	1	32564980	2478	15.69	2.92	12	2.76	485.00	2606.00	10570	20230607	-28.00	2100	20221017	262.38	10570	-28.00	20230607	2310	229.44	20230104	10570	-28.00	20230607	2100	262.38	20221017	1.41	N	024900	500	162 억	153254	N	N	1	N	N
20	20230628	140329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7780	10	2	0.13	5200439920	665149	92.78	7790	7980	7710	10100	5440	7770	7818.53	0.47	0	-1530	8270	8020	7870	7620	7470	7945	7545	163	2330	500	4970	10	1	32564980	2534	16.04	2.99	12	2.04	485.00	2606.00	10570	20230607	-26.40	2100	20221017	270.48	10570	-26.40	20230607	2310	236.80	20230104	10570	-26.40	20230607	2100	270.48	20221017	1.41	N	024900	500	162 억	153254	N	N	1	N	N
21	20230628	130330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7750	-20	5	-0.26	4374365860	558582	77.91	7790	7980	7720	10100	5440	7770	7831.31	0.47	0	18443	8270	8020	7870	7620	7470	7945	7545	163	2330	500	4970	10	1	32564980	2524	15.98	2.97	12	1.72	485.00	2606.00	10570	20230607	-26.68	2100	20221017	269.05	10570	-26.68	20230607	2310	235.50	20230104	10570	-26.68	20230607	2100	269.05	20221017	1.41	N	024900	500	162 억	153254	N	N	1	N	N
22	20230628	120302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7800	30	2	0.39	3532244120	449973	62.76	7790	7980	7750	10100	5440	7770	7850.09	0.47	0	45795	8270	8020	7870	7620	7470	7945	7545	163	2330	500	4970	10	1	32564980	2540	16.08	2.99	12	1.38	485.00	2606.00	10570	20230607	-26.21	2100	20221017	271.43	10570	-26.21	20230607	2310	237.66	20230104	10570	-26.21	20230607	2100	271.43	20221017	1.41	N	024900	500	162 억	153254	N	N	1	N	N
23	20230628	110332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7850	80	2	1.03	2786121920	354107	49.39	7790	7980	7760	10100	5440	7770	7868.31	0.47	0	44341	8270	8020	7870	7620	7470	7945	7545	163	2330	500	4970	10	1	32564980	2556	16.19	3.01	12	1.09	485.00	2606.00	10570	20230607	-25.73	2100	20221017	273.81	10570	-25.73	20230607	2310	239.83	20230104	10570	-25.73	20230607	2100	273.81	20221017	1.41	N	024900	500	162 억	153254	N	N	1	N	N
24	20230628	100331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7860	90	2	1.16	1542031100	196754	27.44	7790	7940	7760	10100	5440	7770	7837.71	0.47	0	42206	8270	8020	7870	7620	7470	7945	7545	163	2330	500	4970	10	1	32564980	2560	16.21	3.02	12	0.60	485.00	2606.00	10570	20230607	-25.64	2100	20221017	274.29	10570	-25.64	20230607	2310	240.26	20230104	10570	-25.64	20230607	2100	274.29	20221017	1.41	N	024900	500	162 억	153254	N	N	1	N	N
25	20230628	090330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7860	90	2	1.16	236771800	30220	4.22	7790	7890	7790	10100	5440	7770	7837.25	0.47	0	13267	8270	8020	7870	7620	7470	7945	7545	163	2330	500	4970	10	1	32564980	2560	16.21	3.02	12	0.09	485.00	2606.00	10570	20230607	-25.64	2100	20221017	274.29	10570	-25.64	20230607	2310	240.26	20230104	10570	-25.64	20230607	2100	274.29	20221017	1.41	N	024900	500	162 억	153254	N	N	1	N	N
26	20230627	160331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7770	-250	5	-3.12	5532989320	706091	55.59	8020	8120	7720	10420	5620	8020	7836.19	0.67	0	-63381	8466	8242	7946	7722	7426	8355	7835	163	2400	500	5130	10	1	32564980	2530	16.02	2.98	12	2.17	485.00	2606.00	10570	20230607	-26.49	2100	20221017	270.00	10570	-26.49	20230607	2310	236.36	20230104	10570	-26.49	20230607	2100	270.00	20221017	1.43	N	024900	500	162 억	216571	N	N	1	N	N
27	20230627	150333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7800	-220	5	-2.74	5194341110	662603	52.17	8020	8120	7720	10420	5620	8020	7839.29	0.67	0	-73333	8466	8242	7946	7722	7426	8355	7835	163	2400	500	5130	10	1	32564980	2540	16.08	2.99	12	2.03	485.00	2606.00	10570	20230607	-26.21	2100	20221017	271.43	10570	-26.21	20230607	2310	237.66	20230104	10570	-26.21	20230607	2100	271.43	20221017	1.43	N	024900	500	162 억	216571	N	N	11	N	N
28	20230627	140335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7800	-220	5	-2.74	4571530000	582641	45.87	8020	8120	7720	10420	5620	8020	7846.21	0.67	0	-78651	8466	8242	7946	7722	7426	8355	7835	163	2400	500	5130	10	1	32564980	2540	16.08	2.99	12	1.79	485.00	2606.00	10570	20230607	-26.21	2100	20221017	271.43	10570	-26.21	20230607	2310	237.66	20230104	10570	-26.21	20230607	2100	271.43	20221017	1.43	N	024900	500	162 억	216571	N	N	11	N	N
29	20230627	130335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7760	-260	5	-3.24	4178814450	532134	41.90	8020	8120	7720	10420	5620	8020	7852.93	0.67	0	-81262	8466	8242	7946	7722	7426	8355	7835	163	2400	500	5130	10	1	32564980	2527	16.00	2.98	12	1.63	485.00	2606.00	10570	20230607	-26.58	2100	20221017	269.52	10570	-26.58	20230607	2310	235.93	20230104	10570	-26.58	20230607	2100	269.52	20221017	1.43	N	024900	500	162 억	216571	N	N	11	N	N
30	20230627	120337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7790	-230	5	-2.87	3627615810	461017	36.30	8020	8120	7750	10420	5620	8020	7868.72	0.67	0	-73493	8466	8242	7946	7722	7426	8355	7835	163	2400	500	5130	10	1	32564980	2537	16.06	2.99	12	1.42	485.00	2606.00	10570	20230607	-26.30	2100	20221017	270.95	10570	-26.30	20230607	2310	237.23	20230104	10570	-26.30	20230607	2100	270.95	20221017	1.43	N	024900	500	162 억	216571	N	N	11	N	N
31	20230627	110336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7790	-230	5	-2.87	2955739290	374653	29.50	8020	8120	7770	10420	5620	8020	7889.26	0.67	0	-58732	8466	8242	7946	7722	7426	8355	7835	163	2400	500	5130	10	1	32564980	2537	16.06	2.99	12	1.15	485.00	2606.00	10570	20230607	-26.30	2100	20221017	270.95	10570	-26.30	20230607	2310	237.23	20230104	10570	-26.30	20230607	2100	270.95	20221017	1.43	N	024900	500	162 억	216571	N	N	11	N	N
32	20230627	100329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7810	-210	5	-2.62	1983822960	249994	19.68	8020	8120	7810	10420	5620	8020	7935.47	0.67	0	-42316	8466	8242	7946	7722	7426	8355	7835	163	2400	500	5130	10	1	32564980	2543	16.10	3.00	12	0.77	485.00	2606.00	10570	20230607	-26.11	2100	20221017	271.90	10570	-26.11	20230607	2310	238.10	20230104	10570	-26.11	20230607	2100	271.90	20221017	1.43	N	024900	500	162 억	216571	N	N	11	N	N
33	20230627	090331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8050	30	2	0.37	254828460	31649	2.49	8020	8120	8020	10420	5620	8020	8051.73	0.67	0	-13266	8466	8242	7946	7722	7426	8355	7835	163	2400	500	5130	10	1	32564980	2621	16.60	3.09	12	0.10	485.00	2606.00	10570	20230607	-23.84	2100	20221017	283.33	10570	-23.84	20230607	2310	248.48	20230104	10570	-23.84	20230607	2100	283.33	20221017	1.43	N	024900	500	162 억	216571	N	N	11	N	N
34	20230626	160330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8020	270	2	3.48	10016985190	1259315	107.12	7770	8170	7650	10070	5430	7750	7954.65	0.82	0	-49687	8283	8016	7863	7596	7443	7940	7520	163	2320	500	4960	10	1	32564980	2612	16.54	3.08	12	3.87	485.00	2606.00	10570	20230607	-24.12	2100	20221017	281.90	10570	-24.12	20230607	2310	247.19	20230104	10570	-24.12	20230607	2100	281.90	20221017	1.42	N	024900	500	162 억	265810	N	N	11	N	N
35	20230626	150332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8000	250	2	3.23	9484821200	1192757	101.46	7770	8170	7650	10070	5430	7750	7952.44	0.82	0	-52372	8283	8016	7863	7596	7443	7940	7520	163	2320	500	4960	10	1	32564980	2605	16.49	3.07	12	3.66	485.00	2606.00	10570	20230607	-24.31	2100	20221017	280.95	10570	-24.31	20230607	2310	246.32	20230104	10570	-24.31	20230607	2100	280.95	20221017	1.42	N	024900	500	162 억	265810	N	N	44	N	N
36	20230626	140331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7990	240	2	3.10	8958593260	1126931	95.86	7770	8170	7650	10070	5430	7750	7950.00	0.82	0	-50753	8283	8016	7863	7596	7443	7940	7520	163	2320	500	4960	10	1	32564980	2602	16.47	3.07	12	3.46	485.00	2606.00	10570	20230607	-24.41	2100	20221017	280.48	10570	-24.41	20230607	2310	245.89	20230104	10570	-24.41	20230607	2100	280.48	20221017	1.42	N	024900	500	162 억	265810	N	N	44	N	N
37	20230626	130332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7990	240	2	3.10	7865547550	990129	84.22	7770	8170	7650	10070	5430	7750	7944.46	0.82	0	-21817	8283	8016	7863	7596	7443	7940	7520	163	2320	500	4960	10	1	32564980	2602	16.47	3.07	12	3.04	485.00	2606.00	10570	20230607	-24.41	2100	20221017	280.48	10570	-24.41	20230607	2310	245.89	20230104	10570	-24.41	20230607	2100	280.48	20221017	1.42	N	024900	500	162 억	265810	N	N	44	N	N
38	20230626	120329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8060	310	2	4.00	6967403700	877940	74.68	7770	8170	7650	10070	5430	7750	7936.62	0.82	0	-33599	8283	8016	7863	7596	7443	7940	7520	163	2320	500	4960	10	1	32564980	2625	16.62	3.09	12	2.70	485.00	2606.00	10570	20230607	-23.75	2100	20221017	283.81	10570	-23.75	20230607	2310	248.92	20230104	10570	-23.75	20230607	2100	283.81	20221017	1.42	N	024900	500	162 억	265810	N	N	44	N	N
39	20230626	110329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7940	190	2	2.45	3761463200	480448	40.87	7770	7960	7650	10070	5430	7750	7829.49	0.82	0	18770	8283	8016	7863	7596	7443	7940	7520	163	2320	500	4960	10	1	32564980	2586	16.37	3.05	12	1.48	485.00	2606.00	10570	20230607	-24.88	2100	20221017	278.10	10570	-24.88	20230607	2310	243.72	20230104	10570	-24.88	20230607	2100	278.10	20221017	1.42	N	024900	500	162 억	265810	N	N	44	N	N
40	20230626	100330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7800	50	2	0.65	2576329540	330094	28.08	7770	7940	7650	10070	5430	7750	7805.26	0.82	0	2086	8283	8016	7863	7596	7443	7940	7520	163	2320	500	4960	10	1	32564980	2540	16.08	2.99	12	1.01	485.00	2606.00	10570	20230607	-26.21	2100	20221017	271.43	10570	-26.21	20230607	2310	237.66	20230104	10570	-26.21	20230607	2100	271.43	20221017	1.42	N	024900	500	162 억	265810	N	N	44	N	N
41	20230626	090330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7730	-20	5	-0.26	212615150	27353	2.33	7770	7830	7720	10070	5430	7750	7775.34	0.82	0	-2597	8283	8016	7863	7596	7443	7940	7520	163	2320	500	4960	10	1	32564980	2517	15.94	2.97	12	0.08	485.00	2606.00	10570	20230607	-26.87	2100	20221017	268.10	10570	-26.87	20230607	2310	234.63	20230104	10570	-26.87	20230607	2100	268.10	20221017	1.42	N	024900	500	162 억	265810	N	N	44	N	N
42	20230623	160527	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7750	-230	5	-2.88	9146270570	1159269	103.44	8050	8130	7710	10370	5590	7980	7890.18	0.67	0	48027	8286	8132	8056	7902	7826	8095	7865	163	2390	500	5100	10	1	32564980	2524	15.98	2.97	12	3.56	485.00	2606.00	10570	20230607	-26.68	2100	20221017	269.05	10570	-26.68	20230607	2310	235.50	20230104	10570	-26.68	20230607	2100	269.05	20221017	1.39	N	024900	500	162 억	217543	N	N	44	N	N
43	20230623	140256	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7790	-190	5	-2.38	6807711470	857180	76.48	8050	8130	7780	10370	5590	7980	7941.99	0.67	0	-15373	8286	8132	8056	7902	7826	8095	7865	163	2390	500	5100	10	1	32564980	2537	16.06	2.99	12	2.63	485.00	2606.00	10570	20230607	-26.30	2100	20221017	270.95	10570	-26.30	20230607	2310	237.23	20230104	10570	-26.30	20230607	2100	270.95	20221017	1.39	N	024900	500	162 억	217543	N	N	12	N	N
44	20230622	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	7980	-300	5	-3.62	8875792780	1099896	41.11	8150	8210	7980	10760	5800	8280	8069.89	0.58	0	42193	9140	8710	8370	7940	7600	8540	7770	163	2480	500	5290	10	1	32564980	2599	16.45	3.06	12	3.38	485.00	2606.00	10570	20230607	-24.50	2100	20221017	280.00	10570	-24.50	20230607	2310	245.45	20230104	10570	-24.50	20230607	2100	280.00	20221017	1.34	N	024900	500	162 억	188236	N	N	12	N	N
45	20230622	150739	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8040	-240	5	-2.90	7503364770	928361	34.70	8150	8210	8010	10760	5800	8280	8082.17	0.58	0	-1114	9140	8710	8370	7940	7600	8540	7770	163	2480	500	5290	10	1	32564980	2618	16.58	3.09	12	2.85	485.00	2606.00	10570	20230607	-23.94	2100	20221017	282.86	10570	-23.94	20230607	2310	248.05	20230104	10570	-23.94	20230607	2100	282.86	20221017	1.34	N	024900	500	162 억	188236	N	N	481	N	N
46	20230622	140904	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8070	-210	5	-2.54	6510271590	805032	30.09	8150	8210	8010	10760	5800	8280	8086.74	0.58	0	5741	9140	8710	8370	7940	7600	8540	7770	163	2480	500	5290	10	1	32564980	2628	16.64	3.10	12	2.47	485.00	2606.00	10570	20230607	-23.65	2100	20221017	284.29	10570	-23.65	20230607	2310	249.35	20230104	10570	-23.65	20230607	2100	284.29	20221017	1.34	N	024900	500	162 억	188236	N	N	481	N	N
47	20230622	130308	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8080	-200	5	-2.42	5829990660	720723	26.94	8150	8210	8010	10760	5800	8280	8088.83	0.58	0	14647	9140	8710	8370	7940	7600	8540	7770	163	2480	500	5290	10	1	32564980	2631	16.66	3.10	12	2.21	485.00	2606.00	10570	20230607	-23.56	2100	20221017	284.76	10570	-23.56	20230607	2310	249.78	20230104	10570	-23.56	20230607	2100	284.76	20221017	1.34	N	024900	500	162 억	188236	N	N	481	N	N
48	20230622	120635	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8140	-140	5	-1.69	5214936950	644765	24.10	8150	8210	8010	10760	5800	8280	8087.83	0.58	0	21181	9140	8710	8370	7940	7600	8540	7770	163	2480	500	5290	10	1	32564980	2651	16.78	3.12	12	1.98	485.00	2606.00	10570	20230607	-22.99	2100	20221017	287.62	10570	-22.99	20230607	2310	252.38	20230104	10570	-22.99	20230607	2100	287.62	20221017	1.34	N	024900	500	162 억	188236	N	N	481	N	N
49	20230622	110138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8080	-200	5	-2.42	4224480490	523032	19.55	8150	8200	8010	10760	5800	8280	8076.53	0.58	0	5632	9140	8710	8370	7940	7600	8540	7770	163	2480	500	5290	10	1	32564980	2631	16.66	3.10	12	1.61	485.00	2606.00	10570	20230607	-23.56	2100	20221017	284.76	10570	-23.56	20230607	2310	249.78	20230104	10570	-23.56	20230607	2100	284.76	20221017	1.34	N	024900	500	162 억	188236	N	N	481	N	N
50	20230622	100709	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8070	-210	5	-2.54	3195120720	395447	14.78	8150	8200	8010	10760	5800	8280	8079.28	0.58	0	-13707	9140	8710	8370	7940	7600	8540	7770	163	2480	500	5290	10	1	32564980	2628	16.64	3.10	12	1.21	485.00	2606.00	10570	20230607	-23.65	2100	20221017	284.29	10570	-23.65	20230607	2310	249.35	20230104	10570	-23.65	20230607	2100	284.29	20221017	1.34	N	024900	500	162 억	188236	N	N	481	N	N
51	20230622	090609	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8110	-170	5	-2.05	696434780	85939	3.21	8150	8180	8050	10760	5800	8280	8101.81	0.58	0	4063	9140	8710	8370	7940	7600	8540	7770	163	2480	500	5290	10	1	32564980	2641	16.72	3.11	12	0.26	485.00	2606.00	10570	20230607	-23.27	2100	20221017	286.19	10570	-23.27	20230607	2310	251.08	20230104	10570	-23.27	20230607	2100	286.19	20221017	1.34	N	024900	500	162 억	188236	N	N	481	N	N
52	20230621	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8280	120	2	1.47	22198052430	2653803	188.89	8300	8800	8030	10600	5720	8160	8364.75	1.12	0	-187475	8626	8392	8226	7992	7826	8310	7910	163	2440	500	5220	10	1	32564980	2696	17.07	3.18	12	8.15	485.00	2606.00	10570	20230607	-21.67	2100	20221017	294.29	10570	-21.67	20230607	2310	258.44	20230104	10570	-21.67	20230607	2100	294.29	20221017	1.34	N	024900	500	162 억	364558	N	N	481	N	N
53	20230621	150809	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8330	170	2	2.08	21580850620	2579230	183.58	8300	8800	8030	10600	5720	8160	8367.27	1.12	0	-202306	8626	8392	8226	7992	7826	8310	7910	163	2440	500	5220	10	1	32564980	2713	17.18	3.20	12	7.92	485.00	2606.00	10570	20230607	-21.19	2100	20221017	296.67	10570	-21.19	20230607	2310	260.61	20230104	10570	-21.19	20230607	2100	296.67	20221017	1.34	N	024900	500	162 억	364558	N	N	13	N	N
54	20230621	140919	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8390	230	2	2.82	20458950460	2444968	174.03	8300	8800	8030	10600	5720	8160	8367.88	1.12	0	-193831	8626	8392	8226	7992	7826	8310	7910	163	2440	500	5220	10	1	32564980	2732	17.30	3.22	12	7.51	485.00	2606.00	10570	20230607	-20.62	2100	20221017	299.52	10570	-20.62	20230607	2310	263.20	20230104	10570	-20.62	20230607	2100	299.52	20221017	1.34	N	024900	500	162 억	364558	N	N	13	N	N
55	20230621	130302	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8230	70	2	0.86	18809276000	2247472	159.97	8300	8800	8030	10600	5720	8160	8369.20	1.12	0	-217565	8626	8392	8226	7992	7826	8310	7910	163	2440	500	5220	10	1	32564980	2680	16.97	3.16	12	6.90	485.00	2606.00	10570	20230607	-22.14	2100	20221017	291.90	10570	-22.14	20230607	2310	256.28	20230104	10570	-22.14	20230607	2100	291.90	20221017	1.34	N	024900	500	162 억	364558	N	N	13	N	N
56	20230621	120823	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8240	80	2	0.98	17777880630	2122993	151.11	8300	8800	8030	10600	5720	8160	8374.10	1.12	0	-194151	8626	8392	8226	7992	7826	8310	7910	163	2440	500	5220	10	1	32564980	2683	16.99	3.16	12	6.52	485.00	2606.00	10570	20230607	-22.04	2100	20221017	292.38	10570	-22.04	20230607	2310	256.71	20230104	10570	-22.04	20230607	2100	292.38	20221017	1.34	N	024900	500	162 억	364558	N	N	13	N	N
57	20230621	110345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8360	200	2	2.45	15239383050	1816422	129.29	8300	8800	8030	10600	5720	8160	8389.94	1.12	0	-187892	8626	8392	8226	7992	7826	8310	7910	163	2440	500	5220	10	1	32564980	2722	17.24	3.21	12	5.58	485.00	2606.00	10570	20230607	-20.91	2100	20221017	298.10	10570	-20.91	20230607	2310	261.90	20230104	10570	-20.91	20230607	2100	298.10	20221017	1.34	N	024900	500	162 억	364558	N	N	13	N	N
58	20230621	100656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8200	40	2	0.49	4336108160	529860	37.71	8300	8380	8030	10600	5720	8160	8183.55	1.12	0	-19476	8626	8392	8226	7992	7826	8310	7910	163	2440	500	5220	10	1	32564980	2670	16.91	3.15	12	1.63	485.00	2606.00	10570	20230607	-22.42	2100	20221017	290.48	10570	-22.42	20230607	2310	254.98	20230104	10570	-22.42	20230607	2100	290.48	20221017	1.34	N	024900	500	162 억	364558	N	N	13	N	N
59	20230621	091032	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8200	40	2	0.49	1726888830	208162	14.82	8300	8380	8200	10600	5720	8160	8296.71	1.12	0	-57241	8626	8392	8226	7992	7826	8310	7910	163	2440	500	5220	10	1	32564980	2670	16.91	3.15	12	0.64	485.00	2606.00	10570	20230607	-22.42	2100	20221017	290.48	10570	-22.42	20230607	2310	254.98	20230104	10570	-22.42	20230607	2100	290.48	20221017	1.34	N	024900	500	162 억	364558	N	N	13	N	N
60	20230620	160300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8160	-220	5	-2.63	11241788280	1376234	100.92	8380	8460	8060	10890	5870	8380	8168.53	0.68	0	149729	8793	8586	8433	8226	8073	8510	8150	163	2510	500	5360	10	1	32564980	2657	16.82	3.13	12	4.23	485.00	2606.00	10570	20230607	-22.80	2100	20221017	288.57	10570	-22.80	20230607	2310	253.25	20230104	10570	-22.80	20230607	2100	288.57	20221017	1.36	N	024900	500	162 억	220684	N	N	13	N	N
61	20230620	150844	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8140	-240	5	-2.86	10470211180	1281515	93.97	8380	8460	8060	10890	5870	8380	8170.18	0.68	0	124024	8793	8586	8433	8226	8073	8510	8150	163	2510	500	5360	10	1	32564980	2651	16.78	3.12	12	3.94	485.00	2606.00	10570	20230607	-22.99	2100	20221017	287.62	10570	-22.99	20230607	2310	252.38	20230104	10570	-22.99	20230607	2100	287.62	20221017	1.36	N	024900	500	162 억	220684	N	N	19	N	N
62	20230620	140607	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8110	-270	5	-3.22	8943603200	1094478	80.26	8380	8460	8060	10890	5870	8380	8171.56	0.68	0	115223	8793	8586	8433	8226	8073	8510	8150	163	2510	500	5360	10	1	32564980	2641	16.72	3.11	12	3.36	485.00	2606.00	10570	20230607	-23.27	2100	20221017	286.19	10570	-23.27	20230607	2310	251.08	20230104	10570	-23.27	20230607	2100	286.19	20221017	1.36	N	024900	500	162 억	220684	N	N	19	N	N
63	20230620	130530	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8160	-220	5	-2.63	8153824170	997274	73.13	8380	8460	8060	10890	5870	8380	8176.11	0.68	0	91357	8793	8586	8433	8226	8073	8510	8150	163	2510	500	5360	10	1	32564980	2657	16.82	3.13	12	3.06	485.00	2606.00	10570	20230607	-22.80	2100	20221017	288.57	10570	-22.80	20230607	2310	253.25	20230104	10570	-22.80	20230607	2100	288.57	20221017	1.36	N	024900	500	162 억	220684	N	N	19	N	N
64	20230620	120813	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8100	-280	5	-3.34	7433882850	908617	66.63	8380	8460	8060	10890	5870	8380	8181.53	0.68	0	81383	8793	8586	8433	8226	8073	8510	8150	163	2510	500	5360	10	1	32564980	2638	16.70	3.11	12	2.79	485.00	2606.00	10570	20230607	-23.37	2100	20221017	285.71	10570	-23.37	20230607	2310	250.65	20230104	10570	-23.37	20230607	2100	285.71	20221017	1.36	N	024900	500	162 억	220684	N	N	19	N	N
65	20230620	110349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8170	-210	5	-2.51	6579417590	803122	58.89	8380	8460	8060	10890	5870	8380	8192.29	0.68	0	87430	8793	8586	8433	8226	8073	8510	8150	163	2510	500	5360	10	1	32564980	2661	16.85	3.14	12	2.47	485.00	2606.00	10570	20230607	-22.71	2100	20221017	289.05	10570	-22.71	20230607	2310	253.68	20230104	10570	-22.71	20230607	2100	289.05	20221017	1.36	N	024900	500	162 억	220684	N	N	19	N	N
66	20230620	100223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8150	-230	5	-2.74	4049868510	491653	36.05	8380	8460	8130	10890	5870	8380	8237.24	0.68	0	63673	8793	8586	8433	8226	8073	8510	8150	163	2510	500	5360	10	1	32564980	2654	16.80	3.13	12	1.51	485.00	2606.00	10570	20230607	-22.89	2100	20221017	288.10	10570	-22.89	20230607	2310	252.81	20230104	10570	-22.89	20230607	2100	288.10	20221017	1.36	N	024900	500	162 억	220684	N	N	19	N	N
67	20230620	090601	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8440	60	2	0.72	528169360	62851	4.61	8380	8460	8350	10890	5870	8380	8403.53	0.68	0	119	8793	8586	8433	8226	8073	8510	8150	163	2510	500	5360	10	1	32564980	2748	17.40	3.24	12	0.19	485.00	2606.00	10570	20230607	-20.15	2100	20221017	301.90	10570	-20.15	20230607	2310	265.37	20230104	10570	-20.15	20230607	2100	301.90	20221017	1.36	N	024900	500	162 억	220684	N	N	19	N	N
68	20230619	160805	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8380	-250	5	-2.90	11268956800	1339848	141.33	8540	8640	8280	11210	6050	8630	8410.64	0.29	0	115213	9030	8830	8690	8490	8350	8760	8420	163	2580	500	5520	10	1	32564980	2729	17.28	3.22	12	4.11	485.00	2606.00	10570	20230607	-20.72	2100	20221017	299.05	10570	-20.72	20230607	2310	262.77	20230104	10570	-20.72	20230607	2100	299.05	20221017	1.35	N	024900	500	162 억	95716	N	N	19	N	N
69	20230619	150406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8390	-240	5	-2.78	10585312820	1258225	132.72	8540	8640	8280	11210	6050	8630	8412.88	0.29	0	84993	9030	8830	8690	8490	8350	8760	8420	163	2580	500	5520	10	1	32564980	2732	17.30	3.22	12	3.86	485.00	2606.00	10570	20230607	-20.62	2100	20221017	299.52	10570	-20.62	20230607	2310	263.20	20230104	10570	-20.62	20230607	2100	299.52	20221017	1.35	N	024900	500	162 억	95716	N	N	19	N	N
70	20230619	140344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8380	-250	5	-2.90	9588777950	1139444	120.19	8540	8640	8280	11210	6050	8630	8415.30	0.29	0	75233	9030	8830	8690	8490	8350	8760	8420	163	2580	500	5520	10	1	32564980	2729	17.28	3.22	12	3.50	485.00	2606.00	10570	20230607	-20.72	2100	20221017	299.05	10570	-20.72	20230607	2310	262.77	20230104	10570	-20.72	20230607	2100	299.05	20221017	1.35	N	024900	500	162 억	95716	N	N	19	N	N
71	20230619	130244	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8400	-230	5	-2.67	8766533070	1041736	109.88	8540	8640	8280	11210	6050	8630	8415.30	0.29	0	71262	9030	8830	8690	8490	8350	8760	8420	163	2580	500	5520	10	1	32564980	2735	17.32	3.22	12	3.20	485.00	2606.00	10570	20230607	-20.53	2100	20221017	300.00	10570	-20.53	20230607	2310	263.64	20230104	10570	-20.53	20230607	2100	300.00	20221017	1.35	N	024900	500	162 억	95716	N	N	19	N	N
72	20230619	120603	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8490	-140	5	-1.62	8023380430	953729	100.60	8540	8640	8280	11210	6050	8630	8412.63	0.29	0	69125	9030	8830	8690	8490	8350	8760	8420	163	2580	500	5520	10	1	32564980	2765	17.51	3.26	12	2.93	485.00	2606.00	10570	20230607	-19.68	2100	20221017	304.29	10570	-19.68	20230607	2310	267.53	20230104	10570	-19.68	20230607	2100	304.29	20221017	1.35	N	024900	500	162 억	95716	N	N	19	N	N
73	20230619	110126	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8560	-70	5	-0.81	6838530800	814937	85.96	8540	8570	8280	11210	6050	8630	8391.46	0.29	0	89187	9030	8830	8690	8490	8350	8760	8420	163	2580	500	5520	10	1	32564980	2788	17.65	3.28	12	2.50	485.00	2606.00	10570	20230607	-19.02	2100	20221017	307.62	10570	-19.02	20230607	2310	270.56	20230104	10570	-19.02	20230607	2100	307.62	20221017	1.35	N	024900	500	162 억	95716	N	N	19	N	N
74	20230619	101001	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8370	-260	5	-3.01	5241557230	626028	66.03	8540	8570	8280	11210	6050	8630	8372.69	0.29	0	36446	9030	8830	8690	8490	8350	8760	8420	163	2580	500	5520	10	1	32564980	2726	17.26	3.21	12	1.92	485.00	2606.00	10570	20230607	-20.81	2100	20221017	298.57	10570	-20.81	20230607	2310	262.34	20230104	10570	-20.81	20230607	2100	298.57	20221017	1.35	N	024900	500	162 억	95716	N	N	19	N	N
75	20230619	090326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8380	-250	5	-2.90	706885950	83228	8.78	8540	8570	8380	11210	6050	8630	8493.25	0.29	0	6437	9030	8830	8690	8490	8350	8760	8420	163	2580	500	5520	10	1	32564980	2729	17.28	3.22	12	0.26	485.00	2606.00	10570	20230607	-20.72	2100	20221017	299.05	10570	-20.72	20230607	2310	262.77	20230104	10570	-20.72	20230607	2100	299.05	20221017	1.35	N	024900	500	162 억	95716	N	N	19	N	N
76	20230616	160209	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8630	-80	5	-0.92	8042754380	924115	56.53	8760	8890	8550	11320	6100	8710	8703.57	0.30	0	-4422	9176	8942	8736	8502	8296	8840	8400	163	2610	500	5570	10	1	32564980	2810	17.79	3.31	12	2.84	485.00	2606.00	10570	20230607	-18.35	2100	20221017	310.95	10570	-18.35	20230607	2310	273.59	20230104	10570	-18.35	20230607	2100	310.95	20221017	1.33	N	024900	500	162 억	98642	N	N	19	N	N
77	20230616	150143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8700	-10	5	-0.11	7234839780	830872	50.82	8760	8890	8550	11320	6100	8710	8707.53	0.30	0	-12305	9176	8942	8736	8502	8296	8840	8400	163	2610	500	5570	10	1	32564980	2833	17.94	3.34	12	2.55	485.00	2606.00	10570	20230607	-17.69	2100	20221017	314.29	10570	-17.69	20230607	2310	276.62	20230104	10570	-17.69	20230607	2100	314.29	20221017	1.33	N	024900	500	162 억	98642	N	N	20	N	N
78	20230616	140629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8700	-10	5	-0.11	6426786540	737835	45.13	8760	8890	8550	11320	6100	8710	8710.33	0.30	0	-13286	9176	8942	8736	8502	8296	8840	8400	163	2610	500	5570	10	1	32564980	2833	17.94	3.34	12	2.27	485.00	2606.00	10570	20230607	-17.69	2100	20221017	314.29	10570	-17.69	20230607	2310	276.62	20230104	10570	-17.69	20230607	2100	314.29	20221017	1.33	N	024900	500	162 억	98642	N	N	20	N	N
79	20230616	130234	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8730	20	2	0.23	5787616930	664549	40.65	8760	8890	8550	11320	6100	8710	8709.09	0.30	0	-11816	9176	8942	8736	8502	8296	8840	8400	163	2610	500	5570	10	1	32564980	2843	18.00	3.35	12	2.04	485.00	2606.00	10570	20230607	-17.41	2100	20221017	315.71	10570	-17.41	20230607	2310	277.92	20230104	10570	-17.41	20230607	2100	315.71	20221017	1.33	N	024900	500	162 억	98642	N	N	20	N	N
80	20230616	120657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8760	50	2	0.57	5224935750	600138	36.71	8760	8890	8550	11320	6100	8710	8706.22	0.30	0	-3040	9176	8942	8736	8502	8296	8840	8400	163	2610	500	5570	10	1	32564980	2853	18.06	3.36	12	1.84	485.00	2606.00	10570	20230607	-17.12	2100	20221017	317.14	10570	-17.12	20230607	2310	279.22	20230104	10570	-17.12	20230607	2100	317.14	20221017	1.33	N	024900	500	162 억	98642	N	N	20	N	N
81	20230616	110146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8700	-10	5	-0.11	3713943490	427697	26.16	8760	8810	8550	11320	6100	8710	8683.59	0.30	0	4494	9176	8942	8736	8502	8296	8840	8400	163	2610	500	5570	10	1	32564980	2833	17.94	3.34	12	1.31	485.00	2606.00	10570	20230607	-17.69	2100	20221017	314.29	10570	-17.69	20230607	2310	276.62	20230104	10570	-17.69	20230607	2100	314.29	20221017	1.33	N	024900	500	162 억	98642	N	N	20	N	N
82	20230616	100918	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8650	-60	5	-0.69	2777575850	320151	19.58	8760	8810	8550	11320	6100	8710	8675.83	0.30	0	-2603	9176	8942	8736	8502	8296	8840	8400	163	2610	500	5570	10	1	32564980	2817	17.84	3.32	12	0.98	485.00	2606.00	10570	20230607	-18.16	2100	20221017	311.90	10570	-18.16	20230607	2310	274.46	20230104	10570	-18.16	20230607	2100	311.90	20221017	1.33	N	024900	500	162 억	98642	N	N	20	N	N
83	20230616	090657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8810	100	2	1.15	542321610	62147	3.80	8760	8810	8660	11320	6100	8710	8726.43	0.30	0	-5179	9176	8942	8736	8502	8296	8840	8400	163	2610	500	5570	10	1	32564980	2869	18.16	3.38	12	0.19	485.00	2606.00	10570	20230607	-16.65	2100	20221017	319.52	10570	-16.65	20230607	2310	281.39	20230104	10570	-16.65	20230607	2100	319.52	20221017	1.33	N	024900	500	162 억	98642	N	N	20	N	N
84	20230615	150948	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8700	-300	5	-3.33	13455447580	1539564	66.13	8870	8970	8530	11700	6300	9000	8739.72	0.42	0	-40394	9673	9336	9113	8776	8553	9225	8665	163	2700	500	5760	10	1	32564980	2833	17.94	3.34	12	4.73	485.00	2606.00	10570	20230607	-17.69	2100	20221017	314.29	10570	-17.69	20230607	2310	276.62	20230104	10570	-17.69	20230607	2100	314.29	20221017	1.29	N	024900	500	162 억	135297	N	N	28	N	N
85	20230615	140658	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8720	-280	5	-3.11	11705897000	1340801	57.59	8870	8970	8530	11700	6300	9000	8730.46	0.42	0	-30633	9673	9336	9113	8776	8553	9225	8665	163	2700	500	5760	10	1	32564980	2840	17.98	3.35	12	4.12	485.00	2606.00	10570	20230607	-17.50	2100	20221017	315.24	10570	-17.50	20230607	2310	277.49	20230104	10570	-17.50	20230607	2100	315.24	20221017	1.29	N	024900	500	162 억	135297	N	N	28	N	N
86	20230615	130744	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8700	-300	5	-3.33	11062722700	1266707	54.41	8870	8970	8530	11700	6300	9000	8733.38	0.42	0	-26858	9673	9336	9113	8776	8553	9225	8665	163	2700	500	5760	10	1	32564980	2833	17.94	3.34	12	3.89	485.00	2606.00	10570	20230607	-17.69	2100	20221017	314.29	10570	-17.69	20230607	2310	276.62	20230104	10570	-17.69	20230607	2100	314.29	20221017	1.29	N	024900	500	162 억	135297	N	N	28	N	N
87	20230615	120349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8640	-360	5	-4.00	10272909180	1175360	50.49	8870	8970	8530	11700	6300	9000	8740.15	0.42	0	-21888	9673	9336	9113	8776	8553	9225	8665	163	2700	500	5760	10	1	32564980	2814	17.81	3.32	12	3.61	485.00	2606.00	10570	20230607	-18.26	2100	20221017	311.43	10570	-18.26	20230607	2310	274.03	20230104	10570	-18.26	20230607	2100	311.43	20221017	1.29	N	024900	500	162 억	135297	N	N	28	N	N
88	20230615	110638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8690	-310	5	-3.44	7871735630	896321	38.50	8870	8970	8650	11700	6300	9000	8782.19	0.42	0	-30624	9673	9336	9113	8776	8553	9225	8665	163	2700	500	5760	10	1	32564980	2830	17.92	3.33	12	2.75	485.00	2606.00	10570	20230607	-17.79	2100	20221017	313.81	10570	-17.79	20230607	2310	276.19	20230104	10570	-17.79	20230607	2100	313.81	20221017	1.29	N	024900	500	162 억	135297	N	N	28	N	N
89	20230611	184738	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8980	-200	5	-2.18	23827955730	2608145	89.29	9190	9470	8860	11930	6430	9180	9142.31	0.46	-11158	-3605	9980	9580	9330	8930	8680	9455	8805	163	2750	500	5870	10	1	32564980	2924	18.52	3.45	12	8.01	485.00	2606.00	10570	20230607	-15.04	2100	20221017	327.62	10570	-15.04	20230607	2310	288.74	20230104	10570	-15.04	20230607	2100	327.62	20221017	1.06	N	024900	500	162 억	148661	N	N	20	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History