KissMeData/200880/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	160841	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18670	90	2	0.48	9206839890	484749	114.86	18720	19250	18650	24150	13010	18580	18994.25	10.45	0	12609	19553	19066	18783	18296	18013	18925	18155	135	5570	500	13370	10	1	27028437	5046	9.06	0.70	12	1.79	2060.00	26709.00	22850	20230512	-18.29	6160	20221013	203.08	22850	-18.29	20230512	7700	142.47	20230105	22850	-18.29	20230512	6160	203.08	20221013	3.05	N	200880	500	135 억		2824010	N	N	1452	N	00	N
3	20230630	150844	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18780	200	2	1.08	8685345430	456839	108.25	18720	19250	18710	24150	13010	18580	19011.83	10.45	0	9137	19553	19066	18783	18296	18013	18925	18155	135	5570	500	13370	10	1	27028437	5076	9.12	0.70	12	1.69	2060.00	26709.00	22850	20230512	-17.81	6160	20221013	204.87	22850	-17.81	20230512	7700	143.90	20230105	22850	-17.81	20230512	6160	204.87	20221013	3.05	N	200880	500	135 억		2824010	N	N	7	N	00	N
4	20230630	140842	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18900	320	2	1.72	7607673530	399686	94.71	18720	19250	18720	24150	13010	18580	19034.13	10.45	0	19246	19553	19066	18783	18296	18013	18925	18155	135	5570	500	13370	10	1	27028437	5108	9.17	0.71	12	1.48	2060.00	26709.00	22850	20230512	-17.29	6160	20221013	206.82	22850	-17.29	20230512	7700	145.45	20230105	22850	-17.29	20230512	6160	206.82	20221013	3.05	N	200880	500	135 억		2824010	N	N	7	N	00	N
5	20230630	130842	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	19110	530	2	2.85	6815305990	358084	84.85	18720	19250	18720	24150	13010	18580	19032.70	10.45	0	17365	19553	19066	18783	18296	18013	18925	18155	135	5570	500	13370	10	1	27028437	5165	9.28	0.72	12	1.32	2060.00	26709.00	22850	20230512	-16.37	6160	20221013	210.23	22850	-16.37	20230512	7700	148.18	20230105	22850	-16.37	20230512	6160	210.23	20221013	3.05	N	200880	500	135 억		2824010	N	N	7	N	00	N
6	20230630	120839	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18940	360	2	1.94	6103566780	320657	75.98	18720	19250	18720	24150	13010	18580	19034.57	10.45	0	13447	19553	19066	18783	18296	18013	18925	18155	135	5570	500	13370	10	1	27028437	5119	9.19	0.71	12	1.19	2060.00	26709.00	22850	20230512	-17.11	6160	20221013	207.47	22850	-17.11	20230512	7700	145.97	20230105	22850	-17.11	20230512	6160	207.47	20221013	3.05	N	200880	500	135 억		2824010	N	N	7	N	00	N
7	20230630	110842	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18990	410	2	2.21	5622190060	295214	69.95	18720	19250	18720	24150	13010	18580	19044.46	10.45	0	18749	19553	19066	18783	18296	18013	18925	18155	135	5570	500	13370	10	1	27028437	5133	9.22	0.71	12	1.09	2060.00	26709.00	22850	20230512	-16.89	6160	20221013	208.28	22850	-16.89	20230512	7700	146.62	20230105	22850	-16.89	20230512	6160	208.28	20221013	3.05	N	200880	500	135 억		2824010	N	N	7	N	00	N
8	20230630	100842	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18970	390	2	2.10	4707517250	246952	58.52	18720	19250	18720	24150	13010	18580	19062.48	10.45	0	13234	19553	19066	18783	18296	18013	18925	18155	135	5570	500	13370	10	1	27028437	5127	9.21	0.71	12	0.91	2060.00	26709.00	22850	20230512	-16.98	6160	20221013	207.95	22850	-16.98	20230512	7700	146.36	20230105	22850	-16.98	20230512	6160	207.95	20221013	3.05	N	200880	500	135 억		2824010	N	N	7	N	00	N
9	20230630	090843	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	19160	580	2	3.12	1665651710	87344	20.70	18720	19170	18720	24150	13010	18580	19070.02	10.45	0	27951	19553	19066	18783	18296	18013	18925	18155	135	5570	500	13370	10	1	27028437	5179	9.30	0.72	12	0.32	2060.00	26709.00	22850	20230512	-16.15	6160	20221013	211.04	22850	-16.15	20230512	7700	148.83	20230105	22850	-16.15	20230512	6160	211.04	20221013	3.05	N	200880	500	135 억		2824010	N	N	7	N	00	N
10	20230629	160838	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18580	-500	5	-2.62	7847328590	417712	44.97	19260	19270	18500	24800	13360	19080	18787.44	10.91	0	-121716	19826	19452	18726	18352	17626	19640	18540	135	5720	500	13730	10	1	27028437	5022	9.02	0.70	12	1.55	2060.00	26709.00	22850	20230512	-18.69	6160	20221013	201.62	22850	-18.69	20230512	7700	141.30	20230105	22850	-18.69	20230512	6160	201.62	20221013	3.12	N	200880	500	135 억		2948215	N	N	7	N	00	N
11	20230629	150838	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18640	-440	5	-2.31	7514417920	399808	43.04	19260	19270	18500	24800	13360	19080	18795.07	10.91	0	-114340	19826	19452	18726	18352	17626	19640	18540	135	5720	500	13730	10	1	27028437	5038	9.05	0.70	12	1.48	2060.00	26709.00	22850	20230512	-18.42	6160	20221013	202.60	22850	-18.42	20230512	7700	142.08	20230105	22850	-18.42	20230512	6160	202.60	20221013	3.12	N	200880	500	135 억		2948215	N	N	18	N	00	N
12	20230629	140835	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18560	-520	5	-2.73	6998459800	372127	40.06	19260	19270	18500	24800	13360	19080	18806.64	10.91	0	-104029	19826	19452	18726	18352	17626	19640	18540	135	5720	500	13730	10	1	27028437	5016	9.01	0.69	12	1.38	2060.00	26709.00	22850	20230512	-18.77	6160	20221013	201.30	22850	-18.77	20230512	7700	141.04	20230105	22850	-18.77	20230512	6160	201.30	20221013	3.12	N	200880	500	135 억		2948215	N	N	18	N	00	N
13	20230629	130836	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18570	-510	5	-2.67	6638590230	352743	37.98	19260	19270	18500	24800	13360	19080	18819.91	10.91	0	-96256	19826	19452	18726	18352	17626	19640	18540	135	5720	500	13730	10	1	27028437	5019	9.01	0.70	12	1.31	2060.00	26709.00	22850	20230512	-18.73	6160	20221013	201.46	22850	-18.73	20230512	7700	141.17	20230105	22850	-18.73	20230512	6160	201.46	20221013	3.12	N	200880	500	135 억		2948215	N	N	18	N	00	N
14	20230629	120839	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18640	-440	5	-2.31	6266354200	332732	35.82	19260	19270	18500	24800	13360	19080	18833.04	10.91	0	-90028	19826	19452	18726	18352	17626	19640	18540	135	5720	500	13730	10	1	27028437	5038	9.05	0.70	12	1.23	2060.00	26709.00	22850	20230512	-18.42	6160	20221013	202.60	22850	-18.42	20230512	7700	142.08	20230105	22850	-18.42	20230512	6160	202.60	20221013	3.12	N	200880	500	135 억		2948215	N	N	18	N	00	N
15	20230629	110840	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18560	-520	5	-2.73	5803264820	307834	33.14	19260	19270	18500	24800	13360	19080	18851.93	10.91	0	-81511	19826	19452	18726	18352	17626	19640	18540	135	5720	500	13730	10	1	27028437	5016	9.01	0.69	12	1.14	2060.00	26709.00	22850	20230512	-18.77	6160	20221013	201.30	22850	-18.77	20230512	7700	141.04	20230105	22850	-18.77	20230512	6160	201.30	20221013	3.12	N	200880	500	135 억		2948215	N	N	18	N	00	N
16	20230629	100841	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18820	-260	5	-1.36	4274555050	225752	24.30	19260	19270	18710	24800	13360	19080	18934.74	10.91	0	-67041	19826	19452	18726	18352	17626	19640	18540	135	5720	500	13730	10	1	27028437	5087	9.14	0.70	12	0.84	2060.00	26709.00	22850	20230512	-17.64	6160	20221013	205.52	22850	-17.64	20230512	7700	144.42	20230105	22850	-17.64	20230512	6160	205.52	20221013	3.12	N	200880	500	135 억		2948215	N	N	18	N	00	N
17	20230629	090758	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18990	-90	5	-0.47	1516913570	79715	8.58	19260	19270	18770	24800	13360	19080	19029.21	10.91	0	-27889	19826	19452	18726	18352	17626	19640	18540	135	5720	500	13730	10	1	27028437	5133	9.22	0.71	12	0.29	2060.00	26709.00	22850	20230512	-16.89	6160	20221013	208.28	22850	-16.89	20230512	7700	146.62	20230105	22850	-16.89	20230512	6160	208.28	20221013	3.12	N	200880	500	135 억		2948215	N	N	18	N	00	N
18	20230628	160827	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	19080	1050	2	5.82	17041855890	916684	273.47	18130	19100	18000	23400	12630	18030	18589.34	10.71	0	50743	18523	18276	18003	17756	17483	18400	17880	135	5385	500	12980	10	1	27028437	5157	9.26	0.71	12	3.39	2060.00	26709.00	22850	20230512	-16.50	6160	20221013	209.74	22850	-16.50	20230512	7700	147.79	20230105	22850	-16.50	20230512	6160	209.74	20221013	3.10	N	200880	500	135 억		2893604	N	N	18	N	00	N
19	20230628	150833	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	19080	1050	2	5.82	15862240410	854740	254.99	18130	19100	18000	23400	12630	18030	18557.98	10.71	0	63752	18523	18276	18003	17756	17483	18400	17880	135	5385	500	12980	10	1	27028437	5157	9.26	0.71	12	3.16	2060.00	26709.00	22850	20230512	-16.50	6160	20221013	209.74	22850	-16.50	20230512	7700	147.79	20230105	22850	-16.50	20230512	6160	209.74	20221013	3.10	N	200880	500	135 억		2893604	N	N	15	N	00	N
20	20230628	140832	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18530	500	2	2.77	11987234730	649821	193.86	18130	18800	18000	23400	12630	18030	18446.99	10.71	0	76773	18523	18276	18003	17756	17483	18400	17880	135	5385	500	12980	10	1	27028437	5008	9.00	0.69	12	2.40	2060.00	26709.00	22850	20230512	-18.91	6160	20221013	200.81	22850	-18.91	20230512	7700	140.65	20230105	22850	-18.91	20230512	6160	200.81	20221013	3.10	N	200880	500	135 억		2893604	N	N	15	N	00	N
21	20230628	130832	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18700	670	2	3.72	11154652030	605086	180.51	18130	18800	18000	23400	12630	18030	18434.83	10.71	0	85178	18523	18276	18003	17756	17483	18400	17880	135	5385	500	12980	10	1	27028437	5054	9.08	0.70	12	2.24	2060.00	26709.00	22850	20230512	-18.16	6160	20221013	203.57	22850	-18.16	20230512	7700	142.86	20230105	22850	-18.16	20230512	6160	203.57	20221013	3.10	N	200880	500	135 억		2893604	N	N	15	N	00	N
22	20230628	120843	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18760	730	2	4.05	10284992380	558570	166.64	18130	18800	18000	23400	12630	18030	18413.09	10.71	0	94535	18523	18276	18003	17756	17483	18400	17880	135	5385	500	12980	10	1	27028437	5071	9.11	0.70	12	2.07	2060.00	26709.00	22850	20230512	-17.90	6160	20221013	204.55	22850	-17.90	20230512	7700	143.64	20230105	22850	-17.90	20230512	6160	204.55	20221013	3.10	N	200880	500	135 억		2893604	N	N	15	N	00	N
23	20230628	110837	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18510	480	2	2.66	8786282990	478160	142.65	18130	18730	18000	23400	12630	18030	18375.21	10.71	0	106463	18523	18276	18003	17756	17483	18400	17880	135	5385	500	12980	10	1	27028437	5003	8.99	0.69	12	1.77	2060.00	26709.00	22850	20230512	-18.99	6160	20221013	200.49	22850	-18.99	20230512	7700	140.39	20230105	22850	-18.99	20230512	6160	200.49	20221013	3.10	N	200880	500	135 억		2893604	N	N	15	N	00	N
24	20230628	100838	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18100	70	2	0.39	3557796450	195229	58.24	18130	18400	18000	23400	12630	18030	18223.72	10.71	0	27296	18523	18276	18003	17756	17483	18400	17880	135	5385	500	12980	10	1	27028437	4892	8.79	0.68	12	0.72	2060.00	26709.00	22850	20230512	-20.79	6160	20221013	193.83	22850	-20.79	20230512	7700	135.06	20230105	22850	-20.79	20230512	6160	193.83	20221013	3.10	N	200880	500	135 억		2893604	N	N	15	N	00	N
25	20230628	090834	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18190	160	2	0.89	2199911220	120267	35.88	18130	18400	18100	23400	12630	18030	18291.93	10.71	0	47671	18523	18276	18003	17756	17483	18400	17880	135	5385	500	12980	10	1	27028437	4916	8.83	0.68	12	0.44	2060.00	26709.00	22850	20230512	-20.39	6160	20221013	195.29	22850	-20.39	20230512	7700	136.23	20230105	22850	-20.39	20230512	6160	195.29	20221013	3.10	N	200880	500	135 억		2893604	N	N	15	N	00	N
26	20230627	160833	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18030	130	2	0.73	6001523760	332951	115.39	17870	18250	17730	23250	12530	17900	18025.24	10.65	0	14090	18826	18362	17666	17202	16506	18595	17435	135	5360	500	12880	10	1	27028437	4873	8.75	0.68	12	1.23	2060.00	26709.00	22850	20230512	-21.09	6160	20221013	192.69	22850	-21.09	20230512	7700	134.16	20230105	22850	-21.09	20230512	6160	192.69	20221013	3.06	N	200880	500	135 억		2877583	N	N	15	N	00	N
27	20230627	150839	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18100	200	2	1.12	5654768860	313743	108.73	17870	18250	17730	23250	12530	17900	18023.57	10.65	0	8298	18826	18362	17666	17202	16506	18595	17435	135	5360	500	12880	10	1	27028437	4892	8.79	0.68	12	1.16	2060.00	26709.00	22850	20230512	-20.79	6160	20221013	193.83	22850	-20.79	20230512	7700	135.06	20230105	22850	-20.79	20230512	6160	193.83	20221013	3.06	N	200880	500	135 억		2877583	N	N	18	N	00	N
28	20230627	140849	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18110	210	2	1.17	4921786680	273108	94.65	17870	18250	17730	23250	12530	17900	18021.39	10.65	0	7900	18826	18362	17666	17202	16506	18595	17435	135	5360	500	12880	10	1	27028437	4895	8.79	0.68	12	1.01	2060.00	26709.00	22850	20230512	-20.74	6160	20221013	193.99	22850	-20.74	20230512	7700	135.19	20230105	22850	-20.74	20230512	6160	193.99	20221013	3.06	N	200880	500	135 억		2877583	N	N	18	N	00	N
29	20230627	130846	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17880	-20	5	-0.11	4540916050	251926	87.31	17870	18250	17730	23250	12530	17900	18024.80	10.65	0	1546	18826	18362	17666	17202	16506	18595	17435	135	5360	500	12880	10	1	27028437	4833	8.68	0.67	12	0.93	2060.00	26709.00	22850	20230512	-21.75	6160	20221013	190.26	22850	-21.75	20230512	7700	132.21	20230105	22850	-21.75	20230512	6160	190.26	20221013	3.06	N	200880	500	135 억		2877583	N	N	18	N	00	N
30	20230627	120847	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17870	-30	5	-0.17	4138427550	229361	79.49	17870	18250	17730	23250	12530	17900	18043.29	10.65	0	-969	18826	18362	17666	17202	16506	18595	17435	135	5360	500	12880	10	1	27028437	4830	8.67	0.67	12	0.85	2060.00	26709.00	22850	20230512	-21.79	6160	20221013	190.10	22850	-21.79	20230512	7700	132.08	20230105	22850	-21.79	20230512	6160	190.10	20221013	3.06	N	200880	500	135 억		2877583	N	N	18	N	00	N
31	20230627	110855	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17890	-10	5	-0.06	3933438170	217896	75.52	17870	18250	17730	23250	12530	17900	18051.91	10.65	0	2216	18826	18362	17666	17202	16506	18595	17435	135	5360	500	12880	10	1	27028437	4835	8.68	0.67	12	0.81	2060.00	26709.00	22850	20230512	-21.71	6160	20221013	190.42	22850	-21.71	20230512	7700	132.34	20230105	22850	-21.71	20230512	6160	190.42	20221013	3.06	N	200880	500	135 억		2877583	N	N	18	N	00	N
32	20230627	100828	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17880	-20	5	-0.11	3359335380	185716	64.36	17870	18250	17810	23250	12530	17900	18088.56	10.65	0	7845	18826	18362	17666	17202	16506	18595	17435	135	5360	500	12880	10	1	27028437	4833	8.68	0.67	12	0.69	2060.00	26709.00	22850	20230512	-21.75	6160	20221013	190.26	22850	-21.75	20230512	7700	132.21	20230105	22850	-21.75	20230512	6160	190.26	20221013	3.06	N	200880	500	135 억		2877583	N	N	18	N	00	N
33	20230627	090834	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18150	250	2	1.40	576248330	31915	11.06	17870	18200	17840	23250	12530	17900	18055.72	10.65	0	3648	18826	18362	17666	17202	16506	18595	17435	135	5360	500	12880	10	1	27028437	4906	8.81	0.68	12	0.12	2060.00	26709.00	22850	20230512	-20.57	6160	20221013	194.64	22850	-20.57	20230512	7700	135.71	20230105	22850	-20.57	20230512	6160	194.64	20221013	3.06	N	200880	500	135 억		2877583	N	N	18	N	00	N
34	20230626	160833	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17900	710	2	4.13	5098712870	286281	155.93	16980	18130	16970	22300	12040	17190	17810.47	10.39	0	67424	18130	17660	17380	16910	16630	17520	16770	135	5130	500	12370	10	1	27028437	4838	8.69	0.67	12	1.06	2060.00	26709.00	22850	20230512	-21.66	6160	20221013	190.58	22850	-21.66	20230512	7700	132.47	20230105	22850	-21.66	20230512	6160	190.58	20221013	3.06	N	200880	500	135 억		2808980	N	N	18	N	00	N
35	20230626	150838	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17900	710	2	4.13	4940793260	277455	151.13	16980	18130	16970	22300	12040	17190	17807.95	10.39	0	65130	18130	17660	17380	16910	16630	17520	16770	135	5130	500	12370	10	1	27028437	4838	8.69	0.67	12	1.03	2060.00	26709.00	22850	20230512	-21.66	6160	20221013	190.58	22850	-21.66	20230512	7700	132.47	20230105	22850	-21.66	20230512	6160	190.58	20221013	3.06	N	200880	500	135 억		2808980	N	N	37	N	00	N
36	20230626	140837	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17830	640	2	3.72	4637138510	260451	141.86	16980	18130	16970	22300	12040	17190	17804.69	10.39	0	59970	18130	17660	17380	16910	16630	17520	16770	135	5130	500	12370	10	1	27028437	4819	8.66	0.67	12	0.96	2060.00	26709.00	22850	20230512	-21.97	6160	20221013	189.45	22850	-21.97	20230512	7700	131.56	20230105	22850	-21.97	20230512	6160	189.45	20221013	3.06	N	200880	500	135 억		2808980	N	N	37	N	00	N
37	20230626	130831	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17910	720	2	4.19	3883474540	218348	118.93	16980	18130	16970	22300	12040	17190	17786.21	10.39	0	45027	18130	17660	17380	16910	16630	17520	16770	135	5130	500	12370	10	1	27028437	4841	8.69	0.67	12	0.81	2060.00	26709.00	22850	20230512	-21.62	6160	20221013	190.75	22850	-21.62	20230512	7700	132.60	20230105	22850	-21.62	20230512	6160	190.75	20221013	3.06	N	200880	500	135 억		2808980	N	N	37	N	00	N
38	20230626	120832	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18080	890	2	5.18	3546110670	199584	108.71	16980	18130	16970	22300	12040	17190	17768.03	10.39	0	43098	18130	17660	17380	16910	16630	17520	16770	135	5130	500	12370	10	1	27028437	4887	8.78	0.68	12	0.74	2060.00	26709.00	22850	20230512	-20.88	6160	20221013	193.51	22850	-20.88	20230512	7700	134.81	20230105	22850	-20.88	20230512	6160	193.51	20221013	3.06	N	200880	500	135 억		2808980	N	N	37	N	00	N
39	20230626	110831	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17870	680	2	3.96	2395218810	135747	73.94	16980	17930	16970	22300	12040	17190	17645.33	10.39	0	39399	18130	17660	17380	16910	16630	17520	16770	135	5130	500	12370	10	1	27028437	4830	8.67	0.67	12	0.50	2060.00	26709.00	22850	20230512	-21.79	6160	20221013	190.10	22850	-21.79	20230512	7700	132.08	20230105	22850	-21.79	20230512	6160	190.10	20221013	3.06	N	200880	500	135 억		2808980	N	N	37	N	00	N
40	20230626	100832	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17600	410	2	2.39	1792705540	101880	55.49	16980	17930	16970	22300	12040	17190	17596.97	10.39	0	19780	18130	17660	17380	16910	16630	17520	16770	135	5130	500	12370	10	1	27028437	4757	8.54	0.66	12	0.38	2060.00	26709.00	22850	20230512	-22.98	6160	20221013	185.71	22850	-22.98	20230512	7700	128.57	20230105	22850	-22.98	20230512	6160	185.71	20221013	3.06	N	200880	500	135 억		2808980	N	N	37	N	00	N
41	20230626	090834	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17190	0	3	0.00	185099120	10875	5.92	16980	17190	16970	22300	12040	17190	17017.74	10.39	0	2601	18130	17660	17380	16910	16630	17520	16770	135	5130	500	12370	10	1	27028437	4646	8.34	0.64	12	0.04	2060.00	26709.00	22850	20230512	-24.77	6160	20221013	179.06	22850	-24.77	20230512	7700	123.25	20230105	22850	-24.77	20230512	6160	179.06	20221013	3.06	N	200880	500	135 억		2808980	N	N	37	N	00	N
42	20230623	180422	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17190	-530	5	-2.99	3197341980	183592	65.55	17850	17850	17100	23000	12410	17720	17418.40	10.31	0	20473	18400	18060	17820	17480	17240	17940	17360	135	5295	500	12750	10	1	27028437	4646	8.34	0.64	12	0.68	2060.00	26709.00	22850	20230512	-24.77	6160	20221013	179.06	22850	-24.77	20230512	7700	123.25	20230105	22850	-24.77	20230512	6160	179.06	20221013	3.01	N	200880	500	135 억		2787593	N	N	37	N	00	N
43	20230623	140701	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17310	-410	5	-2.31	2588650170	148194	52.91	17850	17850	17210	23000	12410	17720	17467.91	10.31	0	17825	18400	18060	17820	17480	17240	17940	17360	135	5295	500	12750	10	1	27028437	4679	8.40	0.65	12	0.55	2060.00	26709.00	22850	20230512	-24.25	6160	20221013	181.01	22850	-24.25	20230512	7700	124.81	20230105	22850	-24.25	20230512	6160	181.01	20221013	3.01	N	200880	500	135 억		2787593	N	N	14	N	00	N
44	20230622	160809	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17720	-360	5	-1.99	4965431030	278082	42.18	18150	18160	17580	23500	12660	18080	17855.83	10.48	0	-41693	18853	18466	17833	17446	16813	18660	17640	135	5420	500	13010	10	1	27028437	4789	8.60	0.66	12	1.03	2060.00	26709.00	22850	20230512	-22.45	6160	20221013	187.66	22850	-22.45	20230512	7700	130.13	20230105	22850	-22.45	20230512	6160	187.66	20221013	3.02	N	200880	500	135 억		2831430	N	N	14	N	00	N
45	20230622	150827	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17740	-340	5	-1.88	4651883470	260357	39.49	18150	18160	17580	23500	12660	18080	17867.06	10.48	0	-35157	18853	18466	17833	17446	16813	18660	17640	135	5420	500	13010	10	1	27028437	4795	8.61	0.66	12	0.96	2060.00	26709.00	22850	20230512	-22.36	6160	20221013	187.99	22850	-22.36	20230512	7700	130.39	20230105	22850	-22.36	20230512	6160	187.99	20221013	3.02	N	200880	500	135 억		2831430	N	N	644	N	00	N
46	20230622	140501	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17820	-260	5	-1.44	3695326400	206362	31.30	18150	18160	17650	23500	12660	18080	17906.74	10.48	0	-8116	18853	18466	17833	17446	16813	18660	17640	135	5420	500	13010	10	1	27028437	4816	8.65	0.67	12	0.76	2060.00	26709.00	22850	20230512	-22.01	6160	20221013	189.29	22850	-22.01	20230512	7700	131.43	20230105	22850	-22.01	20230512	6160	189.29	20221013	3.02	N	200880	500	135 억		2831430	N	N	644	N	00	N
47	20230622	130729	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17890	-190	5	-1.05	3416611000	190738	28.93	18150	18160	17650	23500	12660	18080	17912.30	10.48	0	-8304	18853	18466	17833	17446	16813	18660	17640	135	5420	500	13010	10	1	27028437	4835	8.68	0.67	12	0.71	2060.00	26709.00	22850	20230512	-21.71	6160	20221013	190.42	22850	-21.71	20230512	7700	132.34	20230105	22850	-21.71	20230512	6160	190.42	20221013	3.02	N	200880	500	135 억		2831430	N	N	644	N	00	N
48	20230622	120422	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18020	-60	5	-0.33	3190045020	178085	27.01	18150	18160	17650	23500	12660	18080	17912.74	10.48	0	-7994	18853	18466	17833	17446	16813	18660	17640	135	5420	500	13010	10	1	27028437	4871	8.75	0.67	12	0.66	2060.00	26709.00	22850	20230512	-21.14	6160	20221013	192.53	22850	-21.14	20230512	7700	134.03	20230105	22850	-21.14	20230512	6160	192.53	20221013	3.02	N	200880	500	135 억		2831430	N	N	644	N	00	N
49	20230622	110334	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18050	-30	5	-0.17	2726131870	152332	23.10	18150	18160	17650	23500	12660	18080	17895.60	10.48	0	-15294	18853	18466	17833	17446	16813	18660	17640	135	5420	500	13010	10	1	27028437	4879	8.76	0.68	12	0.56	2060.00	26709.00	22850	20230512	-21.01	6160	20221013	193.02	22850	-21.01	20230512	7700	134.42	20230105	22850	-21.01	20230512	6160	193.02	20221013	3.02	N	200880	500	135 억		2831430	N	N	644	N	00	N
50	20230622	100725	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17850	-230	5	-1.27	2411854710	134802	20.45	18150	18160	17650	23500	12660	18080	17891.38	10.48	0	-19639	18853	18466	17833	17446	16813	18660	17640	135	5420	500	13010	10	1	27028437	4825	8.67	0.67	12	0.50	2060.00	26709.00	22850	20230512	-21.88	6160	20221013	189.77	22850	-21.88	20230512	7700	131.82	20230105	22850	-21.88	20230512	6160	189.77	20221013	3.02	N	200880	500	135 억		2831430	N	N	644	N	00	N
51	20230622	090651	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18120	40	2	0.22	870326480	48163	7.31	18150	18160	17850	23500	12660	18080	18070.37	10.48	0	-25662	18853	18466	17833	17446	16813	18660	17640	135	5420	500	13010	10	1	27028437	4898	8.80	0.68	12	0.18	2060.00	26709.00	22850	20230512	-20.70	6160	20221013	194.16	22850	-20.70	20230512	7700	135.32	20230105	22850	-20.70	20230512	6160	194.16	20221013	3.02	N	200880	500	135 억		2831430	N	N	644	N	00	N
52	20230621	160721	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18080	1040	2	6.10	11674062700	654309	294.51	17200	18220	17200	22150	11930	17040	17841.75	10.58	0	-16874	17420	17230	17060	16870	16700	17145	16785	135	5110	500	12260	10	1	27028437	4887	8.78	0.68	12	2.42	2060.00	26709.00	22850	20230512	-20.88	6160	20221013	193.51	22850	-20.88	20230512	7700	134.81	20230105	22850	-20.88	20230512	6160	193.51	20221013	3.06	N	200880	500	135 억		2860294	N	N	644	N	00	N
53	20230621	150113	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18140	1100	2	6.46	11133437540	624385	281.04	17200	18220	17200	22150	11930	17040	17831.50	10.58	0	-14081	17420	17230	17060	16870	16700	17145	16785	135	5110	500	12260	10	1	27028437	4903	8.81	0.68	12	2.31	2060.00	26709.00	22850	20230512	-20.61	6160	20221013	194.48	22850	-20.61	20230512	7700	135.58	20230105	22850	-20.61	20230512	6160	194.48	20221013	3.06	N	200880	500	135 억		2860294	N	N	17	N	00	N
54	20230621	140209	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18180	1140	2	6.69	9559772550	537405	241.89	17200	18210	17200	22150	11930	17040	17789.27	10.58	0	2788	17420	17230	17060	16870	16700	17145	16785	135	5110	500	12260	10	1	27028437	4914	8.83	0.68	12	1.99	2060.00	26709.00	22850	20230512	-20.44	6160	20221013	195.13	22850	-20.44	20230512	7700	136.10	20230105	22850	-20.44	20230512	6160	195.13	20221013	3.06	N	200880	500	135 억		2860294	N	N	17	N	00	N
55	20230621	130147	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17910	870	2	5.11	7461532340	421491	189.72	17200	17980	17200	22150	11930	17040	17703.28	10.58	0	967	17420	17230	17060	16870	16700	17145	16785	135	5110	500	12260	10	1	27028437	4841	8.69	0.67	12	1.56	2060.00	26709.00	22850	20230512	-21.62	6160	20221013	190.75	22850	-21.62	20230512	7700	132.60	20230105	22850	-21.62	20230512	6160	190.75	20221013	3.06	N	200880	500	135 억		2860294	N	N	17	N	00	N
56	20230621	121014	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17830	790	2	4.64	5702224630	323144	145.45	17200	17920	17200	22150	11930	17040	17646.76	10.58	0	-21079	17420	17230	17060	16870	16700	17145	16785	135	5110	500	12260	10	1	27028437	4819	8.66	0.67	12	1.20	2060.00	26709.00	22850	20230512	-21.97	6160	20221013	189.45	22850	-21.97	20230512	7700	131.56	20230105	22850	-21.97	20230512	6160	189.45	20221013	3.06	N	200880	500	135 억		2860294	N	N	17	N	00	N
57	20230621	110259	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17870	830	2	4.87	4611825270	262108	117.98	17200	17920	17200	22150	11930	17040	17595.90	10.58	0	-10830	17420	17230	17060	16870	16700	17145	16785	135	5110	500	12260	10	1	27028437	4830	8.67	0.67	12	0.97	2060.00	26709.00	22850	20230512	-21.79	6160	20221013	190.10	22850	-21.79	20230512	7700	132.08	20230105	22850	-21.79	20230512	6160	190.10	20221013	3.06	N	200880	500	135 억		2860294	N	N	17	N	00	N
58	20230621	100400	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17530	490	2	2.88	1846965400	106171	47.79	17200	17580	17200	22150	11930	17040	17397.35	10.58	0	7576	17420	17230	17060	16870	16700	17145	16785	135	5110	500	12260	10	1	27028437	4738	8.51	0.66	12	0.39	2060.00	26709.00	22850	20230512	-23.28	6160	20221013	184.58	22850	-23.28	20230512	7700	127.66	20230105	22850	-23.28	20230512	6160	184.58	20221013	3.06	N	200880	500	135 억		2860294	N	N	17	N	00	N
59	20230621	090556	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17460	420	2	2.46	782155940	44886	20.20	17200	17580	17200	22150	11930	17040	17428.50	10.58	0	6113	17420	17230	17060	16870	16700	17145	16785	135	5110	500	12260	10	1	27028437	4719	8.48	0.65	12	0.17	2060.00	26709.00	22850	20230512	-23.59	6160	20221013	183.44	22850	-23.59	20230512	7700	126.75	20230105	22850	-23.59	20230512	6160	183.44	20221013	3.06	N	200880	500	135 억		2860294	N	N	17	N	00	N
60	20230620	160133	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17040	-160	5	-0.93	3760835540	220931	153.25	17220	17250	16890	22350	12040	17200	17022.42	10.59	16785	-4824	17546	17372	17136	16962	16726	17460	17050	135	5155	500	12380	10	1	27028437	4606	8.27	0.64	12	0.82	2060.00	26709.00	22850	20230512	-25.43	6160	20221013	176.62	22850	-25.43	20230512	7700	121.30	20230105	22850	-25.43	20230512	6160	176.62	20221013	3.06	N	200880	500	135 억		2861887	N	N	17	N	00	N
61	20230620	150956	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17050	-150	5	-0.87	3529721970	207377	143.84	17220	17250	16890	22350	12040	17200	17020.54	10.59	16785	-14530	17546	17372	17136	16962	16726	17460	17050	135	5155	500	12380	10	1	27028437	4608	8.28	0.64	12	0.77	2060.00	26709.00	22850	20230512	-25.38	6160	20221013	176.79	22850	-25.38	20230512	7700	121.43	20230105	22850	-25.38	20230512	6160	176.79	20221013	3.06	N	200880	500	135 억		2861887	N	N	28	N	00	N
62	20230620	140450	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	16930	-270	5	-1.57	2539452360	149168	103.47	17220	17250	16900	22350	12040	17200	17023.76	10.59	16785	-25788	17546	17372	17136	16962	16726	17460	17050	135	5155	500	12380	10	1	27028437	4576	8.22	0.63	12	0.55	2060.00	26709.00	22850	20230512	-25.91	6160	20221013	174.84	22850	-25.91	20230512	7700	119.87	20230105	22850	-25.91	20230512	6160	174.84	20221013	3.06	N	200880	500	135 억		2861887	N	N	28	N	00	N
63	20230620	131003	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	16970	-230	5	-1.34	2022742530	118638	82.29	17220	17250	16950	22350	12040	17200	17049.32	10.59	16785	-10395	17546	17372	17136	16962	16726	17460	17050	135	5155	500	12380	10	1	27028437	4587	8.24	0.64	12	0.44	2060.00	26709.00	22850	20230512	-25.73	6160	20221013	175.49	22850	-25.73	20230512	7700	120.39	20230105	22850	-25.73	20230512	6160	175.49	20221013	3.06	N	200880	500	135 억		2861887	N	N	28	N	00	N
64	20230620	120509	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17010	-190	5	-1.10	1517098170	88858	61.64	17220	17250	16960	22350	12040	17200	17072.86	10.59	16785	-1586	17546	17372	17136	16962	16726	17460	17050	135	5155	500	12380	10	1	27028437	4598	8.26	0.64	12	0.33	2060.00	26709.00	22850	20230512	-25.56	6160	20221013	176.14	22850	-25.56	20230512	7700	120.91	20230105	22850	-25.56	20230512	6160	176.14	20221013	3.06	N	200880	500	135 억		2861887	N	N	28	N	00	N
65	20230620	110958	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17060	-140	5	-0.81	1311825320	76801	53.27	17220	17250	16960	22350	12040	17200	17080.37	10.59	16785	-2120	17546	17372	17136	16962	16726	17460	17050	135	5155	500	12380	10	1	27028437	4611	8.28	0.64	12	0.28	2060.00	26709.00	22850	20230512	-25.34	6160	20221013	176.95	22850	-25.34	20230512	7700	121.56	20230105	22850	-25.34	20230512	6160	176.95	20221013	3.06	N	200880	500	135 억		2861887	N	N	28	N	00	N
66	20230620	100456	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17180	-20	5	-0.12	787584400	46137	32.00	17220	17240	16960	22350	12040	17200	17069.71	10.59	16785	6359	17546	17372	17136	16962	16726	17460	17050	135	5155	500	12380	10	1	27028437	4643	8.34	0.64	12	0.17	2060.00	26709.00	22850	20230512	-24.81	6160	20221013	178.90	22850	-24.81	20230512	7700	123.12	20230105	22850	-24.81	20230512	6160	178.90	20221013	3.06	N	200880	500	135 억		2861887	N	N	28	N	00	N
67	20230620	090816	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17070	-130	5	-0.76	146913560	8595	5.96	17220	17230	17020	22350	12040	17200	17089.04	10.59	16785	1477	17546	17372	17136	16962	16726	17460	17050	135	5155	500	12380	10	1	27028437	4614	8.29	0.64	12	0.03	2060.00	26709.00	22850	20230512	-25.30	6160	20221013	177.11	22850	-25.30	20230512	7700	121.69	20230105	22850	-25.30	20230512	6160	177.11	20221013	3.06	N	200880	500	135 억		2861887	N	N	28	N	00	N
68	20230619	160118	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17200	-140	5	-0.81	2459182030	143501	75.39	17150	17310	16900	22500	12140	17340	17137.01	10.47	0	26652	17640	17490	17320	17170	17000	17565	17245	135	5180	500	12480	10	1	27028437	4649	8.35	0.64	12	0.53	2060.00	26709.00	22850	20230512	-24.73	6160	20221013	179.22	22850	-24.73	20230512	7700	123.38	20230105	22850	-24.73	20230512	6160	179.22	20221013	3.13	N	200880	500	135 억		2830355	N	N	28	N	00	N
69	20230619	150929	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17210	-130	5	-0.75	2366357330	138105	72.55	17150	17310	16900	22500	12140	17340	17134.48	10.47	0	25846	17640	17490	17320	17170	17000	17565	17245	135	5180	500	12480	10	1	27028437	4652	8.35	0.64	12	0.51	2060.00	26709.00	22850	20230512	-24.68	6160	20221013	179.38	22850	-24.68	20230512	7700	123.51	20230105	22850	-24.68	20230512	6160	179.38	20221013	3.13	N	200880	500	135 억		2830355	N	N	57	N	00	N
70	20230619	140545	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17120	-220	5	-1.27	2154268710	125757	66.07	17150	17310	16900	22500	12140	17340	17130.41	10.47	0	23607	17640	17490	17320	17170	17000	17565	17245	135	5180	500	12480	10	1	27028437	4627	8.31	0.64	12	0.47	2060.00	26709.00	22850	20230512	-25.08	6160	20221013	177.92	22850	-25.08	20230512	7700	122.34	20230105	22850	-25.08	20230512	6160	177.92	20221013	3.13	N	200880	500	135 억		2830355	N	N	57	N	00	N
71	20230619	130434	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17130	-210	5	-1.21	1923038060	112243	58.97	17150	17310	16900	22500	12140	17340	17132.81	10.47	0	22006	17640	17490	17320	17170	17000	17565	17245	135	5180	500	12480	10	1	27028437	4630	8.32	0.64	12	0.42	2060.00	26709.00	22850	20230512	-25.03	6160	20221013	178.08	22850	-25.03	20230512	7700	122.47	20230105	22850	-25.03	20230512	6160	178.08	20221013	3.13	N	200880	500	135 억		2830355	N	N	57	N	00	N
72	20230619	120235	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17110	-230	5	-1.33	1746612030	101942	53.55	17150	17310	16900	22500	12140	17340	17133.39	10.47	0	22798	17640	17490	17320	17170	17000	17565	17245	135	5180	500	12480	10	1	27028437	4625	8.31	0.64	12	0.38	2060.00	26709.00	22850	20230512	-25.12	6160	20221013	177.76	22850	-25.12	20230512	7700	122.21	20230105	22850	-25.12	20230512	6160	177.76	20221013	3.13	N	200880	500	135 억		2830355	N	N	57	N	00	N
73	20230619	110700	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17200	-140	5	-0.81	1476996850	86235	45.30	17150	17310	16900	22500	12140	17340	17127.58	10.47	0	23374	17640	17490	17320	17170	17000	17565	17245	135	5180	500	12480	10	1	27028437	4649	8.35	0.64	12	0.32	2060.00	26709.00	22850	20230512	-24.73	6160	20221013	179.22	22850	-24.73	20230512	7700	123.38	20230105	22850	-24.73	20230512	6160	179.22	20221013	3.13	N	200880	500	135 억		2830355	N	N	57	N	00	N
74	20230619	100521	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17220	-120	5	-0.69	1077868690	63068	33.13	17150	17280	16900	22500	12140	17340	17090.58	10.47	0	15682	17640	17490	17320	17170	17000	17565	17245	135	5180	500	12480	10	1	27028437	4654	8.36	0.64	12	0.23	2060.00	26709.00	22850	20230512	-24.64	6160	20221013	179.55	22850	-24.64	20230512	7700	123.64	20230105	22850	-24.64	20230512	6160	179.55	20221013	3.13	N	200880	500	135 억		2830355	N	N	57	N	00	N
75	20230619	090503	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17140	-200	5	-1.15	153354330	8941	4.70	17150	17250	17140	22500	12140	17340	17151.81	10.47	0	805	17640	17490	17320	17170	17000	17565	17245	135	5180	500	12480	10	1	27028437	4633	8.32	0.64	12	0.03	2060.00	26709.00	22850	20230512	-24.99	6160	20221013	178.25	22850	-24.99	20230512	7700	122.60	20230105	22850	-24.99	20230512	6160	178.25	20221013	3.13	N	200880	500	135 억		2830355	N	N	57	N	00	N
76	20230616	160415	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17340	30	2	0.17	3260769710	188366	70.56	17270	17470	17150	22500	12120	17310	17310.73	10.44	0	15300	17956	17632	17376	17052	16796	17505	16925	135	5190	500	12460	10	1	27028437	4687	8.42	0.65	12	0.70	2060.00	26709.00	22850	20230512	-24.11	6160	20221013	181.49	22850	-24.11	20230512	7700	125.19	20230105	22850	-24.11	20230512	6160	181.49	20221013	3.15	N	200880	500	135 억		2822114	N	N	57	N	00	N
77	20230616	150126	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17320	10	2	0.06	2745879390	158667	59.43	17270	17470	17150	22500	12120	17310	17305.92	10.44	0	13165	17956	17632	17376	17052	16796	17505	16925	135	5190	500	12460	10	1	27028437	4681	8.41	0.65	12	0.59	2060.00	26709.00	22850	20230512	-24.20	6160	20221013	181.17	22850	-24.20	20230512	7700	124.94	20230105	22850	-24.20	20230512	6160	181.17	20221013	3.15	N	200880	500	135 억		2822114	N	N	3	N	00	N
78	20230616	140351	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17170	-140	5	-0.81	2348310990	135634	50.81	17270	17470	17150	22500	12120	17310	17313.59	10.44	0	6978	17956	17632	17376	17052	16796	17505	16925	135	5190	500	12460	10	1	27028437	4641	8.33	0.64	12	0.50	2060.00	26709.00	22850	20230512	-24.86	6160	20221013	178.73	22850	-24.86	20230512	7700	122.99	20230105	22850	-24.86	20230512	6160	178.73	20221013	3.15	N	200880	500	135 억		2822114	N	N	3	N	00	N
79	20230616	130326	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17280	-30	5	-0.17	1708038240	98441	36.87	17270	17470	17260	22500	12120	17310	17350.99	10.44	0	5165	17956	17632	17376	17052	16796	17505	16925	135	5190	500	12460	10	1	27028437	4671	8.39	0.65	12	0.36	2060.00	26709.00	22850	20230512	-24.38	6160	20221013	180.52	22850	-24.38	20230512	7700	124.42	20230105	22850	-24.38	20230512	6160	180.52	20221013	3.15	N	200880	500	135 억		2822114	N	N	3	N	00	N
80	20230616	120330	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17340	30	2	0.17	1511419150	87077	32.62	17270	17470	17260	22500	12120	17310	17357.41	10.44	0	6256	17956	17632	17376	17052	16796	17505	16925	135	5190	500	12460	10	1	27028437	4687	8.42	0.65	12	0.32	2060.00	26709.00	22850	20230512	-24.11	6160	20221013	181.49	22850	-24.11	20230512	7700	125.19	20230105	22850	-24.11	20230512	6160	181.49	20221013	3.15	N	200880	500	135 억		2822114	N	N	3	N	00	N
81	20230616	110338	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17390	80	2	0.46	1302471170	75024	28.10	17270	17470	17260	22500	12120	17310	17360.90	10.44	0	5129	17956	17632	17376	17052	16796	17505	16925	135	5190	500	12460	10	1	27028437	4700	8.44	0.65	12	0.28	2060.00	26709.00	22850	20230512	-23.89	6160	20221013	182.31	22850	-23.89	20230512	7700	125.84	20230105	22850	-23.89	20230512	6160	182.31	20221013	3.15	N	200880	500	135 억		2822114	N	N	3	N	00	N
82	20230616	100948	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17380	70	2	0.40	951960990	54877	20.56	17270	17470	17260	22500	12120	17310	17347.35	10.44	0	7269	17956	17632	17376	17052	16796	17505	16925	135	5190	500	12460	10	1	27028437	4698	8.44	0.65	12	0.20	2060.00	26709.00	22850	20230512	-23.94	6160	20221013	182.14	22850	-23.94	20230512	7700	125.71	20230105	22850	-23.94	20230512	6160	182.14	20221013	3.15	N	200880	500	135 억		2822114	N	N	3	N	00	N
83	20230616	090137	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17290	-20	5	-0.12	115099600	6661	2.50	17270	17360	17270	22500	12120	17310	17278.42	10.44	0	567	17956	17632	17376	17052	16796	17505	16925	135	5190	500	12460	10	1	27028437	4673	8.39	0.65	12	0.02	2060.00	26709.00	22850	20230512	-24.33	6160	20221013	180.68	22850	-24.33	20230512	7700	124.55	20230105	22850	-24.33	20230512	6160	180.68	20221013	3.15	N	200880	500	135 억		2822114	N	N	3	N	00	N
84	20230615	150519	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17230	-390	5	-2.21	4288148930	247514	78.26	17620	17700	17120	22900	12340	17620	17324.87	10.23	0	49598	18626	18122	17776	17272	16926	17950	17100	135	5280	500	12680	10	1	27028437	4657	8.36	0.65	12	0.92	2060.00	26709.00	22850	20230512	-24.60	6160	20221013	179.71	22850	-24.60	20230512	7700	123.77	20230105	22850	-24.60	20230512	6160	179.71	20221013	3.13	N	200880	500	135 억		2766276	N	N	6	N	00	N
85	20230615	140732	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17190	-430	5	-2.44	3691793380	212806	67.28	17620	17700	17120	22900	12340	17620	17348.16	10.23	0	41084	18626	18122	17776	17272	16926	17950	17100	135	5280	500	12680	10	1	27028437	4646	8.34	0.64	12	0.79	2060.00	26709.00	22850	20230512	-24.77	6160	20221013	179.06	22850	-24.77	20230512	7700	123.25	20230105	22850	-24.77	20230512	6160	179.06	20221013	3.13	N	200880	500	135 억		2766276	N	N	6	N	00	N
86	20230615	130647	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17250	-370	5	-2.10	3203793850	184442	58.32	17620	17700	17120	22900	12340	17620	17370.20	10.23	0	31856	18626	18122	17776	17272	16926	17950	17100	135	5280	500	12680	10	1	27028437	4662	8.37	0.65	12	0.68	2060.00	26709.00	22850	20230512	-24.51	6160	20221013	180.03	22850	-24.51	20230512	7700	124.03	20230105	22850	-24.51	20230512	6160	180.03	20221013	3.13	N	200880	500	135 억		2766276	N	N	6	N	00	N
87	20230615	120909	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17350	-270	5	-1.53	2874642300	165373	52.29	17620	17700	17120	22900	12340	17620	17382.78	10.23	0	19681	18626	18122	17776	17272	16926	17950	17100	135	5280	500	12680	10	1	27028437	4689	8.42	0.65	12	0.61	2060.00	26709.00	22850	20230512	-24.07	6160	20221013	181.66	22850	-24.07	20230512	7700	125.32	20230105	22850	-24.07	20230512	6160	181.66	20221013	3.13	N	200880	500	135 억		2766276	N	N	6	N	00	N
88	20230615	110656	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	17200	-420	5	-2.38	2252530840	129231	40.86	17620	17700	17170	22900	12340	17620	17430.27	10.23	0	-1803	18626	18122	17776	17272	16926	17950	17100	135	5280	500	12680	10	1	27028437	4649	8.35	0.64	12	0.48	2060.00	26709.00	22850	20230512	-24.73	6160	20221013	179.22	22850	-24.73	20230512	7700	123.38	20230105	22850	-24.73	20230512	6160	179.22	20221013	3.13	N	200880	500	135 억		2766276	N	N	6	N	00	N
89	20230611	184516	00	40.00	KOSPI		운수.장비	N	N	N	N	40	N	18010	-630	5	-3.38	7111613910	389350	190.36	18650	18790	17970	24200	13050	18640	18268.89	9.84	-16919	-22220	18953	18796	18623	18466	18293	18875	18545	135	5575	500	13420	10	1	27028437	4868	8.74	0.67	12	1.44	2060.00	26709.00	22850	20230512	-21.18	6160	20221013	192.37	22850	-21.18	20230512	7700	133.90	20230105	22850	-21.18	20230512	6160	192.37	20221013	3.12	N	200880	500	135 억		2658471	N	N	64	N	00	N