KissMeData/021820/price/prices-20230601.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8690	-140	5	-1.59	175106420	19854	153.51	8720	8990	8690	11470	6190	8830	8819.70	12.85	0	-4544	9283	9056	8923	8696	8563	8990	8630	50	2640	500	5820	10	1	10000000	869	-7.69	0.19	06	0.20	-1130.00	45187.00	10050	20221220	-13.53	5710	20221228	52.19	9450	-8.04	20230627	5990	45.08	20230106	10050	-13.53	20221220	5710	52.19	20221228	0.14	N	021820	500	50 억	1284530	N	N	1	N	N
3	20230630	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8800	-30	5	-0.34	154242860	17465	135.04	8720	8990	8720	11470	6190	8830	8831.54	12.85	0	-3991	9283	9056	8923	8696	8563	8990	8630	50	2640	500	5820	10	1	10000000	880	-7.79	0.19	06	0.17	-1130.00	45187.00	10050	20221220	-12.44	5710	20221228	54.12	9450	-6.88	20230627	5990	46.91	20230106	10050	-12.44	20221220	5710	54.12	20221228	0.14	N	021820	500	50 억	1284530	N	N	1	N	N
4	20230630	140324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8740	-90	5	-1.02	129575210	14661	113.36	8720	8990	8720	11470	6190	8830	8838.09	12.85	0	-2230	9283	9056	8923	8696	8563	8990	8630	50	2640	500	5820	10	1	10000000	874	-7.73	0.19	06	0.15	-1130.00	45187.00	10050	20221220	-13.03	5710	20221228	53.06	9450	-7.51	20230627	5990	45.91	20230106	10050	-13.03	20221220	5710	53.06	20221228	0.14	N	021820	500	50 억	1284530	N	N	1	N	N
5	20230630	130325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8780	-50	5	-0.57	92595980	10453	80.82	8720	8990	8720	11470	6190	8830	8858.32	12.85	0	-750	9283	9056	8923	8696	8563	8990	8630	50	2640	500	5820	10	1	10000000	878	-7.77	0.19	06	0.10	-1130.00	45187.00	10050	20221220	-12.64	5710	20221228	53.77	9450	-7.09	20230627	5990	46.58	20230106	10050	-12.64	20221220	5710	53.77	20221228	0.14	N	021820	500	50 억	1284530	N	N	1	N	N
6	20230630	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8890	60	2	0.68	76896240	8674	67.07	8720	8990	8720	11470	6190	8830	8865.14	12.85	0	-420	9283	9056	8923	8696	8563	8990	8630	50	2640	500	5820	10	1	10000000	889	-7.87	0.20	06	0.09	-1130.00	45187.00	10050	20221220	-11.54	5710	20221228	55.69	9450	-5.93	20230627	5990	48.41	20230106	10050	-11.54	20221220	5710	55.69	20221228	0.14	N	021820	500	50 억	1284530	N	N	1	N	N
7	20230630	110324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8990	160	2	1.81	39368830	4461	34.49	8720	8990	8720	11470	6190	8830	8825.11	12.85	0	-74	9283	9056	8923	8696	8563	8990	8630	50	2640	500	5820	10	1	10000000	899	-7.96	0.20	06	0.04	-1130.00	45187.00	10050	20221220	-10.55	5710	20221228	57.44	9450	-4.87	20230627	5990	50.08	20230106	10050	-10.55	20221220	5710	57.44	20221228	0.14	N	021820	500	50 억	1284530	N	N	1	N	N
8	20230630	100324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8820	-10	5	-0.11	14967020	1707	13.20	8720	8820	8720	11470	6190	8830	8768.03	12.85	0	34	9283	9056	8923	8696	8563	8990	8630	50	2640	500	5820	10	1	10000000	882	-7.81	0.20	06	0.02	-1130.00	45187.00	10050	20221220	-12.24	5710	20221228	54.47	9450	-6.67	20230627	5990	47.25	20230106	10050	-12.24	20221220	5710	54.47	20221228	0.14	N	021820	500	50 억	1284530	N	N	1	N	N
9	20230630	090325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8800	-30	5	-0.34	668640	76	0.59	8720	8800	8720	11470	6190	8830	8797.89	12.85	0	0	9283	9056	8923	8696	8563	8990	8630	50	2640	500	5820	10	1	10000000	880	-7.79	0.19	06	0.00	-1130.00	45187.00	10050	20221220	-12.44	5710	20221228	54.12	9450	-6.88	20230627	5990	46.91	20230106	10050	-12.44	20221220	5710	54.12	20221228	0.14	N	021820	500	50 억	1284530	N	N	1	N	N
10	20230629	160324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8830	-120	5	-1.34	114630460	12933	25.29	8910	9150	8790	11630	6270	8950	8863.42	12.89	0	-3078	9403	9176	8953	8726	8503	9290	8840	50	2680	500	5900	10	1	10000000	883	-7.81	0.20	06	0.13	-1130.00	45187.00	10050	20221220	-12.14	5710	20221228	54.64	9450	-6.56	20230627	5990	47.41	20230106	10050	-12.14	20221220	5710	54.64	20221228	0.11	N	021820	500	50 억	1289436	N	N	1	N	N
11	20230629	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8790	-160	5	-1.79	106504830	12012	23.49	8910	9150	8790	11630	6270	8950	8866.54	12.89	0	-2926	9403	9176	8953	8726	8503	9290	8840	50	2680	500	5900	10	1	10000000	879	-7.78	0.19	06	0.12	-1130.00	45187.00	10050	20221220	-12.54	5710	20221228	53.94	9450	-6.98	20230627	5990	46.74	20230106	10050	-12.54	20221220	5710	53.94	20221228	0.11	N	021820	500	50 억	1289436	N	N	0	N	N
12	20230629	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8850	-100	5	-1.12	65249740	7339	14.35	8910	9150	8810	11630	6270	8950	8890.82	12.89	0	-1680	9403	9176	8953	8726	8503	9290	8840	50	2680	500	5900	10	1	10000000	885	-7.83	0.20	06	0.07	-1130.00	45187.00	10050	20221220	-11.94	5710	20221228	54.99	9450	-6.35	20230627	5990	47.75	20230106	10050	-11.94	20221220	5710	54.99	20221228	0.11	N	021820	500	50 억	1289436	N	N	0	N	N
13	20230629	130322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8940	-10	5	-0.11	61320490	6895	13.48	8910	9150	8810	11630	6270	8950	8893.47	12.89	0	-1574	9403	9176	8953	8726	8503	9290	8840	50	2680	500	5900	10	1	10000000	894	-7.91	0.20	06	0.07	-1130.00	45187.00	10050	20221220	-11.04	5710	20221228	56.57	9450	-5.40	20230627	5990	49.25	20230106	10050	-11.04	20221220	5710	56.57	20221228	0.11	N	021820	500	50 억	1289436	N	N	0	N	N
14	20230629	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9000	50	2	0.56	25742450	2899	5.67	8910	9150	8810	11630	6270	8950	8879.77	12.89	0	-1018	9403	9176	8953	8726	8503	9290	8840	50	2680	500	5900	10	1	10000000	900	-7.96	0.20	06	0.03	-1130.00	45187.00	10050	20221220	-10.45	5710	20221228	57.62	9450	-4.76	20230627	5990	50.25	20230106	10050	-10.45	20221220	5710	57.62	20221228	0.11	N	021820	500	50 억	1289436	N	N	0	N	N
15	20230629	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8880	-70	5	-0.78	18503710	2091	4.09	8910	8950	8810	11630	6270	8950	8849.22	12.89	0	-363	9403	9176	8953	8726	8503	9290	8840	50	2680	500	5900	10	1	10000000	888	-7.86	0.20	06	0.02	-1130.00	45187.00	10050	20221220	-11.64	5710	20221228	55.52	9450	-6.03	20230627	5990	48.25	20230106	10050	-11.64	20221220	5710	55.52	20221228	0.11	N	021820	500	50 억	1289436	N	N	0	N	N
16	20230629	100323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8830	-120	5	-1.34	12371250	1401	2.74	8910	8920	8810	11630	6270	8950	8830.30	12.89	0	38	9403	9176	8953	8726	8503	9290	8840	50	2680	500	5900	10	1	10000000	883	-7.81	0.20	06	0.01	-1130.00	45187.00	10050	20221220	-12.14	5710	20221228	54.64	9450	-6.56	20230627	5990	47.41	20230106	10050	-12.14	20221220	5710	54.64	20221228	0.11	N	021820	500	50 억	1289436	N	N	0	N	N
17	20230629	090323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8920	-30	5	-0.34	472240	53	0.10	8910	8920	8910	11630	6270	8950	8910.19	12.89	0	11	9403	9176	8953	8726	8503	9290	8840	50	2680	500	5900	10	1	10000000	892	-7.89	0.20	06	0.00	-1130.00	45187.00	10050	20221220	-11.24	5710	20221228	56.22	9450	-5.61	20230627	5990	48.91	20230106	10050	-11.24	20221220	5710	56.22	20221228	0.11	N	021820	500	50 억	1289436	N	N	0	N	N
18	20230628	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8950	210	2	2.40	457582750	51131	52.36	8750	9180	8730	11360	6120	8740	8949.22	12.85	0	10917	9860	9300	8890	8330	7920	9580	8610	50	2620	500	5760	10	1	10000000	895	-7.92	0.20	06	0.51	-1130.00	45187.00	10050	20221220	-10.95	5710	20221228	56.74	9450	-5.29	20230627	5990	49.42	20230106	10050	-10.95	20221220	5710	56.74	20221228	0.11	N	021820	500	50 억	1285433	N	N	1	N	N
19	20230628	150322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8930	190	2	2.17	444481310	49667	50.86	8750	9180	8730	11360	6120	8740	8949.23	12.85	0	11334	9860	9300	8890	8330	7920	9580	8610	50	2620	500	5760	10	1	10000000	893	-7.90	0.20	06	0.50	-1130.00	45187.00	10050	20221220	-11.14	5710	20221228	56.39	9450	-5.50	20230627	5990	49.08	20230106	10050	-11.14	20221220	5710	56.39	20221228	0.11	N	021820	500	50 억	1285433	N	N	1	N	N
20	20230628	140320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8960	220	2	2.52	429314260	47979	49.13	8750	9180	8730	11360	6120	8740	8947.96	12.85	0	11269	9860	9300	8890	8330	7920	9580	8610	50	2620	500	5760	10	1	10000000	896	-7.93	0.20	06	0.48	-1130.00	45187.00	10050	20221220	-10.85	5710	20221228	56.92	9450	-5.19	20230627	5990	49.58	20230106	10050	-10.85	20221220	5710	56.92	20221228	0.11	N	021820	500	50 억	1285433	N	N	1	N	N
21	20230628	130320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9140	400	2	4.58	375775170	42025	43.04	8750	9180	8730	11360	6120	8740	8941.71	12.85	0	9760	9860	9300	8890	8330	7920	9580	8610	50	2620	500	5760	10	1	10000000	914	-8.09	0.20	06	0.42	-1130.00	45187.00	10050	20221220	-9.05	5710	20221228	60.07	9450	-3.28	20230627	5990	52.59	20230106	10050	-9.05	20221220	5710	60.07	20221228	0.11	N	021820	500	50 억	1285433	N	N	1	N	N
22	20230628	120255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	9010	270	2	3.09	241786430	27291	27.95	8750	9050	8730	11360	6120	8740	8859.57	12.85	0	8656	9860	9300	8890	8330	7920	9580	8610	50	2620	500	5760	10	1	10000000	901	-7.97	0.20	06	0.27	-1130.00	45187.00	10050	20221220	-10.35	5710	20221228	57.79	9450	-4.66	20230627	5990	50.42	20230106	10050	-10.35	20221220	5710	57.79	20221228	0.11	N	021820	500	50 억	1285433	N	N	1	N	N
23	20230628	110323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8980	240	2	2.75	224483380	25369	25.98	8750	9050	8730	11360	6120	8740	8848.73	12.85	0	8182	9860	9300	8890	8330	7920	9580	8610	50	2620	500	5760	10	1	10000000	898	-7.95	0.20	06	0.25	-1130.00	45187.00	10050	20221220	-10.65	5710	20221228	57.27	9450	-4.97	20230627	5990	49.92	20230106	10050	-10.65	20221220	5710	57.27	20221228	0.11	N	021820	500	50 억	1285433	N	N	1	N	N
24	20230628	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8820	80	2	0.92	121813170	13884	14.22	8750	8930	8730	11360	6120	8740	8773.64	12.85	0	5847	9860	9300	8890	8330	7920	9580	8610	50	2620	500	5760	10	1	10000000	882	-7.81	0.20	06	0.14	-1130.00	45187.00	10050	20221220	-12.24	5710	20221228	54.47	9450	-6.67	20230627	5990	47.25	20230106	10050	-12.24	20221220	5710	54.47	20221228	0.11	N	021820	500	50 억	1285433	N	N	1	N	N
25	20230628	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8730	-10	5	-0.11	38415830	4395	4.50	8750	8760	8730	11360	6120	8740	8740.80	12.85	0	2686	9860	9300	8890	8330	7920	9580	8610	50	2620	500	5760	10	1	10000000	873	-7.73	0.19	06	0.04	-1130.00	45187.00	10050	20221220	-13.13	5710	20221228	52.89	9450	-7.62	20230627	5990	45.74	20230106	10050	-13.13	20221220	5710	52.89	20221228	0.11	N	021820	500	50 억	1285433	N	N	1	N	N
26	20230627	160322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8740	280	2	3.31	866025720	97651	845.32	8480	9450	8480	10990	5930	8460	8868.58	12.95	0	6543	8646	8552	8456	8362	8266	8600	8410	50	2530	500	5580	10	1	10000000	874	-7.73	0.19	06	0.98	-1130.00	45187.00	10050	20221220	-13.03	5710	20221228	53.06	9450	-7.51	20230627	5990	45.91	20230106	10050	-13.03	20221220	5710	53.06	20221228	0.10	N	021820	500	50 억	1294913	N	N	1	N	N
27	20230627	150324	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8750	290	2	3.43	843110740	95031	822.64	8480	9450	8480	10990	5930	8460	8871.95	12.95	0	6158	8646	8552	8456	8362	8266	8600	8410	50	2530	500	5580	10	1	10000000	875	-7.74	0.19	06	0.95	-1130.00	45187.00	10050	20221220	-12.94	5710	20221228	53.24	9450	-7.41	20230627	5990	46.08	20230106	10050	-12.94	20221220	5710	53.24	20221228	0.10	N	021820	500	50 억	1294913	N	N	2	N	N
28	20230627	140325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8700	240	2	2.84	808824770	91084	788.47	8480	9450	8480	10990	5930	8460	8879.99	12.95	0	4465	8646	8552	8456	8362	8266	8600	8410	50	2530	500	5580	10	1	10000000	870	-7.70	0.19	06	0.91	-1130.00	45187.00	10050	20221220	-13.43	5710	20221228	52.36	9450	-7.94	20230627	5990	45.24	20230106	10050	-13.43	20221220	5710	52.36	20221228	0.10	N	021820	500	50 억	1294913	N	N	2	N	N
29	20230627	130326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8730	270	2	3.19	800622010	90145	780.34	8480	9450	8480	10990	5930	8460	8881.49	12.95	0	4330	8646	8552	8456	8362	8266	8600	8410	50	2530	500	5580	10	1	10000000	873	-7.73	0.19	06	0.90	-1130.00	45187.00	10050	20221220	-13.13	5710	20221228	52.89	9450	-7.62	20230627	5990	45.74	20230106	10050	-13.13	20221220	5710	52.89	20221228	0.10	N	021820	500	50 억	1294913	N	N	2	N	N
30	20230627	120328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8760	300	2	3.55	769274220	86542	749.15	8480	9450	8480	10990	5930	8460	8889.03	12.95	0	3524	8646	8552	8456	8362	8266	8600	8410	50	2530	500	5580	10	1	10000000	876	-7.75	0.19	06	0.87	-1130.00	45187.00	10050	20221220	-12.84	5710	20221228	53.42	9450	-7.30	20230627	5990	46.24	20230106	10050	-12.84	20221220	5710	53.42	20221228	0.10	N	021820	500	50 억	1294913	N	N	2	N	N
31	20230627	110326	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8700	240	2	2.84	745912700	83872	726.04	8480	9450	8480	10990	5930	8460	8893.47	12.95	0	3572	8646	8552	8456	8362	8266	8600	8410	50	2530	500	5580	10	1	10000000	870	-7.70	0.19	06	0.84	-1130.00	45187.00	10050	20221220	-13.43	5710	20221228	52.36	9450	-7.94	20230627	5990	45.24	20230106	10050	-13.43	20221220	5710	52.36	20221228	0.10	N	021820	500	50 억	1294913	N	N	2	N	N
32	20230627	100320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8590	130	2	1.54	693203030	77743	672.98	8480	9450	8480	10990	5930	8460	8916.60	12.95	0	1921	8646	8552	8456	8362	8266	8600	8410	50	2530	500	5580	10	1	10000000	859	-7.60	0.19	06	0.78	-1130.00	45187.00	10050	20221220	-14.53	5710	20221228	50.44	9450	-9.10	20230627	5990	43.41	20230106	10050	-14.53	20221220	5710	50.44	20221228	0.10	N	021820	500	50 억	1294913	N	N	2	N	N
33	20230627	090322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8610	150	2	1.77	18603600	2165	18.74	8480	8640	8480	10990	5930	8460	8592.89	12.95	0	-911	8646	8552	8456	8362	8266	8600	8410	50	2530	500	5580	10	1	10000000	861	-7.62	0.19	06	0.02	-1130.00	45187.00	10050	20221220	-14.33	5710	20221228	50.79	9290	-7.32	20230605	5990	43.74	20230106	10050	-14.33	20221220	5710	50.79	20221228	0.10	N	021820	500	50 억	1294913	N	N	2	N	N
34	20230626	160320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8460	-50	5	-0.59	83838110	9893	130.89	8360	8550	8360	11060	5960	8510	8474.49	12.98	0	-830	8916	8712	8586	8382	8256	8650	8320	50	2550	500	5610	10	1	10000000	846	-7.49	0.19	06	0.10	-1130.00	45187.00	10050	20221220	-15.82	5710	20221228	48.16	9290	-8.93	20230605	5990	41.24	20230106	10050	-15.82	20221220	5710	48.16	20221228	0.10	N	021820	500	50 억	1297634	N	N	2	N	N
35	20230626	150323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8450	-60	5	-0.71	71061470	8383	110.92	8360	8550	8360	11060	5960	8510	8476.85	12.98	0	-151	8916	8712	8586	8382	8256	8650	8320	50	2550	500	5610	10	1	10000000	845	-7.48	0.19	06	0.08	-1130.00	45187.00	10050	20221220	-15.92	5710	20221228	47.99	9290	-9.04	20230605	5990	41.07	20230106	10050	-15.92	20221220	5710	47.99	20221228	0.10	N	021820	500	50 억	1297634	N	N	23	N	N
36	20230626	140322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8550	40	2	0.47	64113480	7562	100.05	8360	8550	8360	11060	5960	8510	8478.38	12.98	0	233	8916	8712	8586	8382	8256	8650	8320	50	2550	500	5610	10	1	10000000	855	-7.57	0.19	06	0.08	-1130.00	45187.00	10050	20221220	-14.93	5710	20221228	49.74	9290	-7.97	20230605	5990	42.74	20230106	10050	-14.93	20221220	5710	49.74	20221228	0.10	N	021820	500	50 억	1297634	N	N	23	N	N
37	20230626	130322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8530	20	2	0.24	52209160	6168	81.61	8360	8550	8360	11060	5960	8510	8464.52	12.98	0	299	8916	8712	8586	8382	8256	8650	8320	50	2550	500	5610	10	1	10000000	853	-7.55	0.19	06	0.06	-1130.00	45187.00	10050	20221220	-15.12	5710	20221228	49.39	9290	-8.18	20230605	5990	42.40	20230106	10050	-15.12	20221220	5710	49.39	20221228	0.10	N	021820	500	50 억	1297634	N	N	23	N	N
38	20230626	120320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8490	-20	5	-0.24	49011540	5792	76.63	8360	8550	8360	11060	5960	8510	8461.94	12.98	0	320	8916	8712	8586	8382	8256	8650	8320	50	2550	500	5610	10	1	10000000	849	-7.51	0.19	06	0.06	-1130.00	45187.00	10050	20221220	-15.52	5710	20221228	48.69	9290	-8.61	20230605	5990	41.74	20230106	10050	-15.52	20221220	5710	48.69	20221228	0.10	N	021820	500	50 억	1297634	N	N	23	N	N
39	20230626	110319	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8460	-50	5	-0.59	43947570	5192	68.70	8360	8550	8360	11060	5960	8510	8464.48	12.98	0	350	8916	8712	8586	8382	8256	8650	8320	50	2550	500	5610	10	1	10000000	846	-7.49	0.19	06	0.05	-1130.00	45187.00	10050	20221220	-15.82	5710	20221228	48.16	9290	-8.93	20230605	5990	41.24	20230106	10050	-15.82	20221220	5710	48.16	20221228	0.10	N	021820	500	50 억	1297634	N	N	23	N	N
40	20230626	100321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8500	-10	5	-0.12	43828650	5178	68.51	8360	8550	8360	11060	5960	8510	8464.40	12.98	0	356	8916	8712	8586	8382	8256	8650	8320	50	2550	500	5610	10	1	10000000	850	-7.52	0.19	06	0.05	-1130.00	45187.00	10050	20221220	-15.42	5710	20221228	48.86	9290	-8.50	20230605	5990	41.90	20230106	10050	-15.42	20221220	5710	48.86	20221228	0.10	N	021820	500	50 억	1297634	N	N	23	N	N
41	20230626	090321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8380	-130	5	-1.53	777620	93	1.23	8360	8400	8360	11060	5960	8510	8361.51	12.98	0	0	8916	8712	8586	8382	8256	8650	8320	50	2550	500	5610	10	1	10000000	838	-7.42	0.19	06	0.00	-1130.00	45187.00	10050	20221220	-16.62	5710	20221228	46.76	9290	-9.80	20230605	5990	39.90	20230106	10050	-16.62	20221220	5710	46.76	20221228	0.10	N	021820	500	50 억	1297634	N	N	23	N	N
42	20230623	160518	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8510	-70	5	-0.82	64378860	7558	74.74	8790	8790	8460	11150	6010	8580	8517.98	13.00	0	-2404	8760	8670	8540	8450	8320	8715	8495	50	2570	500	5660	10	1	10000000	851	-7.53	0.19	06	0.08	-1130.00	45187.00	10050	20221220	-15.32	5710	20221228	49.04	9290	-8.40	20230605	5990	42.07	20230106	10050	-15.32	20221220	5710	49.04	20221228	0.10	N	021820	500	50 억	1300349	N	N	23	N	N
43	20230623	140249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8490	-90	5	-1.05	46154860	5410	53.50	8790	8790	8460	11150	6010	8580	8531.40	13.00	0	-1828	8760	8670	8540	8450	8320	8715	8495	50	2570	500	5660	10	1	10000000	849	-7.51	0.19	06	0.05	-1130.00	45187.00	10050	20221220	-15.52	5710	20221228	48.69	9290	-8.61	20230605	5990	41.74	20230106	10050	-15.52	20221220	5710	48.69	20221228	0.10	N	021820	500	50 억	1300349	N	N	17	N	N
44	20230622	160907	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8580	170	2	2.02	86480900	10112	92.79	8410	8630	8410	10930	5890	8410	8552.30	13.00	0	35	8656	8532	8426	8302	8196	8595	8365	50	2520	500	5550	10	1	10000000	858	-7.59	0.19	06	0.10	-1130.00	45187.00	10050	20221220	-14.63	5710	20221228	50.26	9290	-7.64	20230605	5990	43.24	20230106	10050	-14.63	20221220	5710	50.26	20221228	0.11	N	021820	500	50 억	1300331	N	N	17	N	N
45	20230622	150233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8590	180	2	2.14	85164340	9958	91.37	8410	8630	8410	10930	5890	8410	8552.35	13.00	0	-46	8656	8532	8426	8302	8196	8595	8365	50	2520	500	5550	10	1	10000000	859	-7.60	0.19	06	0.10	-1130.00	45187.00	10050	20221220	-14.53	5710	20221228	50.44	9290	-7.53	20230605	5990	43.41	20230106	10050	-14.53	20221220	5710	50.44	20221228	0.11	N	021820	500	50 억	1300331	N	N	210	N	N
46	20230622	140327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8610	200	2	2.38	82600460	9658	88.62	8410	8630	8410	10930	5890	8410	8552.54	13.00	0	110	8656	8532	8426	8302	8196	8595	8365	50	2520	500	5550	10	1	10000000	861	-7.62	0.19	06	0.10	-1130.00	45187.00	10050	20221220	-14.33	5710	20221228	50.79	9290	-7.32	20230605	5990	43.74	20230106	10050	-14.33	20221220	5710	50.79	20221228	0.11	N	021820	500	50 억	1300331	N	N	210	N	N
47	20230622	130734	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	130	2	1.55	64084990	7507	68.88	8410	8630	8410	10930	5890	8410	8536.70	13.00	0	208	8656	8532	8426	8302	8196	8595	8365	50	2520	500	5550	10	1	10000000	854	-7.56	0.19	06	0.08	-1130.00	45187.00	10050	20221220	-15.02	5710	20221228	49.56	9290	-8.07	20230605	5990	42.57	20230106	10050	-15.02	20221220	5710	49.56	20221228	0.11	N	021820	500	50 억	1300331	N	N	210	N	N
48	20230622	120514	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	130	2	1.55	61199720	7170	65.79	8410	8630	8410	10930	5890	8410	8535.53	13.00	0	124	8656	8532	8426	8302	8196	8595	8365	50	2520	500	5550	10	1	10000000	854	-7.56	0.19	06	0.07	-1130.00	45187.00	10050	20221220	-15.02	5710	20221228	49.56	9290	-8.07	20230605	5990	42.57	20230106	10050	-15.02	20221220	5710	49.56	20221228	0.11	N	021820	500	50 억	1300331	N	N	210	N	N
49	20230622	110316	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	130	2	1.55	14203080	1671	15.33	8410	8590	8410	10930	5890	8410	8499.75	13.00	0	-9	8656	8532	8426	8302	8196	8595	8365	50	2520	500	5550	10	1	10000000	854	-7.56	0.19	06	0.02	-1130.00	45187.00	10050	20221220	-15.02	5710	20221228	49.56	9290	-8.07	20230605	5990	42.57	20230106	10050	-15.02	20221220	5710	49.56	20221228	0.11	N	021820	500	50 억	1300331	N	N	210	N	N
50	20230622	100454	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8500	90	2	1.07	8773160	1033	9.48	8410	8590	8410	10930	5890	8410	8492.89	13.00	0	-47	8656	8532	8426	8302	8196	8595	8365	50	2520	500	5550	10	1	10000000	850	-7.52	0.19	06	0.01	-1130.00	45187.00	10050	20221220	-15.42	5710	20221228	48.86	9290	-8.50	20230605	5990	41.90	20230106	10050	-15.42	20221220	5710	48.86	20221228	0.11	N	021820	500	50 억	1300331	N	N	210	N	N
51	20230622	090238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8410	0	3	0.00	243890	29	0.27	8410	8410	8410	10930	5890	8410	8410.00	13.00	0	23	8656	8532	8426	8302	8196	8595	8365	50	2520	500	5550	10	1	10000000	841	-7.44	0.19	06	0.00	-1130.00	45187.00	10050	20221220	-16.32	5710	20221228	47.29	9290	-9.47	20230605	5990	40.40	20230106	10050	-16.32	20221220	5710	47.29	20221228	0.11	N	021820	500	50 억	1300331	N	N	210	N	N
52	20230621	160553	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8410	10	2	0.12	91622250	10897	36.39	8320	8550	8320	10920	5880	8400	8408.03	13.01	0	-634	8506	8452	8406	8352	8306	8430	8330	50	2520	500	5540	10	1	10000000	841	-7.44	0.19	06	0.11	-1130.00	45187.00	10050	20221220	-16.32	5710	20221228	47.29	9290	-9.47	20230605	5990	40.40	20230106	10050	-16.32	20221220	5710	47.29	20221228	0.11	N	021820	500	50 억	1301153	N	N	210	N	N
53	20230621	150852	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	140	2	1.67	88937300	10578	35.32	8320	8550	8320	10920	5880	8400	8407.76	13.01	0	-600	8506	8452	8406	8352	8306	8430	8330	50	2520	500	5540	10	1	10000000	854	-7.56	0.19	06	0.11	-1130.00	45187.00	10050	20221220	-15.02	5710	20221228	49.56	9290	-8.07	20230605	5990	42.57	20230106	10050	-15.02	20221220	5710	49.56	20221228	0.11	N	021820	500	50 억	1301153	N	N	6	N	N
54	20230621	140417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8410	10	2	0.12	67607400	8055	26.90	8320	8550	8320	10920	5880	8400	8393.22	13.01	0	-410	8506	8452	8406	8352	8306	8430	8330	50	2520	500	5540	10	1	10000000	841	-7.44	0.19	06	0.08	-1130.00	45187.00	10050	20221220	-16.32	5710	20221228	47.29	9290	-9.47	20230605	5990	40.40	20230106	10050	-16.32	20221220	5710	47.29	20221228	0.11	N	021820	500	50 억	1301153	N	N	6	N	N
55	20230621	130355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8480	80	2	0.95	60964140	7270	24.27	8320	8550	8320	10920	5880	8400	8385.71	13.01	0	-26	8506	8452	8406	8352	8306	8430	8330	50	2520	500	5540	10	1	10000000	848	-7.50	0.19	06	0.07	-1130.00	45187.00	10050	20221220	-15.62	5710	20221228	48.51	9290	-8.72	20230605	5990	41.57	20230106	10050	-15.62	20221220	5710	48.51	20221228	0.11	N	021820	500	50 억	1301153	N	N	6	N	N
56	20230621	120414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8480	80	2	0.95	58765660	7011	23.41	8320	8550	8320	10920	5880	8400	8381.92	13.01	0	-34	8506	8452	8406	8352	8306	8430	8330	50	2520	500	5540	10	1	10000000	848	-7.50	0.19	06	0.07	-1130.00	45187.00	10050	20221220	-15.62	5710	20221228	48.51	9290	-8.72	20230605	5990	41.57	20230106	10050	-15.62	20221220	5710	48.51	20221228	0.11	N	021820	500	50 억	1301153	N	N	6	N	N
57	20230621	110548	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8470	70	2	0.83	58231040	6948	23.20	8320	8550	8320	10920	5880	8400	8380.98	13.01	0	-37	8506	8452	8406	8352	8306	8430	8330	50	2520	500	5540	10	1	10000000	847	-7.50	0.19	06	0.07	-1130.00	45187.00	10050	20221220	-15.72	5710	20221228	48.34	9290	-8.83	20230605	5990	41.40	20230106	10050	-15.72	20221220	5710	48.34	20221228	0.11	N	021820	500	50 억	1301153	N	N	6	N	N
58	20230621	100311	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8370	-30	5	-0.36	27199220	3261	10.89	8320	8400	8320	10920	5880	8400	8340.76	13.01	0	91	8506	8452	8406	8352	8306	8430	8330	50	2520	500	5540	10	1	10000000	837	-7.41	0.19	06	0.03	-1130.00	45187.00	10050	20221220	-16.72	5710	20221228	46.58	9290	-9.90	20230605	5990	39.73	20230106	10050	-16.72	20221220	5710	46.58	20221228	0.11	N	021820	500	50 억	1301153	N	N	6	N	N
59	20230621	090402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8330	-70	5	-0.83	374550	45	0.15	8320	8350	8320	10920	5880	8400	8323.33	13.01	0	-5	8506	8452	8406	8352	8306	8430	8330	50	2520	500	5540	10	1	10000000	833	-7.37	0.18	06	0.00	-1130.00	45187.00	10050	20221220	-17.11	5710	20221228	45.88	9290	-10.33	20230605	5990	39.07	20230106	10050	-17.11	20221220	5710	45.88	20221228	0.11	N	021820	500	50 억	1301153	N	N	6	N	N
60	20230620	160523	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8400	-80	5	-0.94	251385820	29949	273.88	8440	8460	8360	11020	5940	8480	8393.80	13.11	0	-4789	8733	8606	8533	8406	8333	8570	8370	50	2540	500	5590	10	1	10000000	840	-7.43	0.19	06	0.30	-1130.00	45187.00	10050	20221220	-16.42	5710	20221228	47.11	9290	-9.58	20230605	5990	40.23	20230106	10050	-16.42	20221220	5710	47.11	20221228	0.12	N	021820	500	50 억	1310919	N	N	6	N	N
61	20230620	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8370	-110	5	-1.30	120899580	14414	131.82	8440	8460	8360	11020	5940	8480	8387.65	13.11	0	-4774	8733	8606	8533	8406	8333	8570	8370	50	2540	500	5590	10	1	10000000	837	-7.41	0.19	06	0.14	-1130.00	45187.00	10050	20221220	-16.72	5710	20221228	46.58	9290	-9.90	20230605	5990	39.73	20230106	10050	-16.72	20221220	5710	46.58	20221228	0.12	N	021820	500	50 억	1310919	N	N	8	N	N
62	20230620	140619	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8380	-100	5	-1.18	106929110	12746	116.56	8440	8460	8360	11020	5940	8480	8389.23	13.11	0	-4685	8733	8606	8533	8406	8333	8570	8370	50	2540	500	5590	10	1	10000000	838	-7.42	0.19	06	0.13	-1130.00	45187.00	10050	20221220	-16.62	5710	20221228	46.76	9290	-9.80	20230605	5990	39.90	20230106	10050	-16.62	20221220	5710	46.76	20221228	0.12	N	021820	500	50 억	1310919	N	N	8	N	N
63	20230620	130115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8380	-100	5	-1.18	101278040	12072	110.40	8440	8460	8360	11020	5940	8480	8389.50	13.11	0	-4320	8733	8606	8533	8406	8333	8570	8370	50	2540	500	5590	10	1	10000000	838	-7.42	0.19	06	0.12	-1130.00	45187.00	10050	20221220	-16.62	5710	20221228	46.76	9290	-9.80	20230605	5990	39.90	20230106	10050	-16.62	20221220	5710	46.76	20221228	0.12	N	021820	500	50 억	1310919	N	N	8	N	N
64	20230620	120707	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8370	-110	5	-1.30	88245740	10516	96.17	8440	8460	8360	11020	5940	8480	8391.57	13.11	0	-3787	8733	8606	8533	8406	8333	8570	8370	50	2540	500	5590	10	1	10000000	837	-7.41	0.19	06	0.11	-1130.00	45187.00	10050	20221220	-16.72	5710	20221228	46.58	9290	-9.90	20230605	5990	39.73	20230106	10050	-16.72	20221220	5710	46.58	20221228	0.12	N	021820	500	50 억	1310919	N	N	8	N	N
65	20230620	110954	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8390	-90	5	-1.06	79055470	9418	86.13	8440	8460	8360	11020	5940	8480	8394.08	13.11	0	-3514	8733	8606	8533	8406	8333	8570	8370	50	2540	500	5590	10	1	10000000	839	-7.42	0.19	06	0.09	-1130.00	45187.00	10050	20221220	-16.52	5710	20221228	46.94	9290	-9.69	20230605	5990	40.07	20230106	10050	-16.52	20221220	5710	46.94	20221228	0.12	N	021820	500	50 억	1310919	N	N	8	N	N
66	20230620	100453	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8360	-120	5	-1.42	56311280	6706	61.33	8440	8460	8360	11020	5940	8480	8397.15	13.11	0	-3290	8733	8606	8533	8406	8333	8570	8370	50	2540	500	5590	10	1	10000000	836	-7.40	0.19	06	0.07	-1130.00	45187.00	10050	20221220	-16.82	5710	20221228	46.41	9290	-10.01	20230605	5990	39.57	20230106	10050	-16.82	20221220	5710	46.41	20221228	0.12	N	021820	500	50 억	1310919	N	N	8	N	N
67	20230620	090658	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8450	-30	5	-0.35	2973930	352	3.22	8440	8450	8440	11020	5940	8480	8448.66	13.11	0	0	8733	8606	8533	8406	8333	8570	8370	50	2540	500	5590	10	1	10000000	845	-7.48	0.19	06	0.00	-1130.00	45187.00	10050	20221220	-15.92	5710	20221228	47.99	9290	-9.04	20230605	5990	41.07	20230106	10050	-15.92	20221220	5710	47.99	20221228	0.12	N	021820	500	50 억	1310919	N	N	8	N	N
68	20230619	160914	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8480	-60	5	-0.70	92697630	10935	52.25	8530	8660	8460	11100	5980	8540	8477.15	13.17	0	-3316	8680	8610	8530	8460	8380	8645	8495	50	2560	500	5630	10	1	10000000	848	-7.50	0.19	06	0.11	-1130.00	45187.00	10050	20221220	-15.62	5710	20221228	48.51	9290	-8.72	20230605	5990	41.57	20230106	10050	-15.62	20221220	5710	48.51	20221228	0.12	N	021820	500	50 억	1316607	N	N	8	N	N
69	20230619	150640	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8490	-50	5	-0.59	91823220	10832	51.76	8530	8660	8460	11100	5980	8540	8477.03	13.17	0	-3229	8680	8610	8530	8460	8380	8645	8495	50	2560	500	5630	10	1	10000000	849	-7.51	0.19	06	0.11	-1130.00	45187.00	10050	20221220	-15.52	5710	20221228	48.69	9290	-8.61	20230605	5990	41.74	20230106	10050	-15.52	20221220	5710	48.69	20221228	0.12	N	021820	500	50 억	1316607	N	N	8	N	N
70	20230619	140814	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8470	-70	5	-0.82	80044730	9443	45.12	8530	8660	8460	11100	5980	8540	8476.62	13.17	0	-3358	8680	8610	8530	8460	8380	8645	8495	50	2560	500	5630	10	1	10000000	847	-7.50	0.19	06	0.09	-1130.00	45187.00	10050	20221220	-15.72	5710	20221228	48.34	9290	-8.83	20230605	5990	41.40	20230106	10050	-15.72	20221220	5710	48.34	20221228	0.12	N	021820	500	50 억	1316607	N	N	8	N	N
71	20230619	130457	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8470	-70	5	-0.82	59144220	6976	33.33	8530	8660	8460	11100	5980	8540	8478.24	13.17	0	-1458	8680	8610	8530	8460	8380	8645	8495	50	2560	500	5630	10	1	10000000	847	-7.50	0.19	06	0.07	-1130.00	45187.00	10050	20221220	-15.72	5710	20221228	48.34	9290	-8.83	20230605	5990	41.40	20230106	10050	-15.72	20221220	5710	48.34	20221228	0.12	N	021820	500	50 억	1316607	N	N	8	N	N
72	20230619	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8460	-80	5	-0.94	56721780	6690	31.97	8530	8660	8460	11100	5980	8540	8478.59	13.17	0	-1458	8680	8610	8530	8460	8380	8645	8495	50	2560	500	5630	10	1	10000000	846	-7.49	0.19	06	0.07	-1130.00	45187.00	10050	20221220	-15.82	5710	20221228	48.16	9290	-8.93	20230605	5990	41.24	20230106	10050	-15.82	20221220	5710	48.16	20221228	0.12	N	021820	500	50 억	1316607	N	N	8	N	N
73	20230619	110548	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8470	-70	5	-0.82	28611610	3371	16.11	8530	8660	8470	11100	5980	8540	8487.57	13.17	0	-796	8680	8610	8530	8460	8380	8645	8495	50	2560	500	5630	10	1	10000000	847	-7.50	0.19	06	0.03	-1130.00	45187.00	10050	20221220	-15.72	5710	20221228	48.34	9290	-8.83	20230605	5990	41.40	20230106	10050	-15.72	20221220	5710	48.34	20221228	0.12	N	021820	500	50 억	1316607	N	N	8	N	N
74	20230619	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8530	-10	5	-0.12	1135640	133	0.64	8530	8660	8530	11100	5980	8540	8538.65	13.17	0	-32	8680	8610	8530	8460	8380	8645	8495	50	2560	500	5630	10	1	10000000	853	-7.55	0.19	06	0.00	-1130.00	45187.00	10050	20221220	-15.12	5710	20221228	49.39	9290	-8.18	20230605	5990	42.40	20230106	10050	-15.12	20221220	5710	49.39	20221228	0.12	N	021820	500	50 억	1316607	N	N	8	N	N
75	20230619	090332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8560	20	2	0.23	427120	50	0.24	8530	8660	8530	11100	5980	8540	8542.40	13.17	0	-1	8680	8610	8530	8460	8380	8645	8495	50	2560	500	5630	10	1	10000000	856	-7.58	0.19	06	0.00	-1130.00	45187.00	10050	20221220	-14.83	5710	20221228	49.91	9290	-7.86	20230605	5990	42.90	20230106	10050	-14.83	20221220	5710	49.91	20221228	0.12	N	021820	500	50 억	1316607	N	N	8	N	N
76	20230616	160800	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8540	30	2	0.35	177710080	20778	108.95	8450	8600	8450	11060	5960	8510	8552.80	13.24	0	5175	8710	8610	8550	8450	8390	8580	8420	50	2550	500	5610	10	1	10000000	854	-7.56	0.19	06	0.21	-1130.00	45187.00	10050	20221220	-15.02	5710	20221228	49.56	9290	-8.07	20230605	5990	42.57	20230106	10050	-15.02	20221220	5710	49.56	20221228	0.13	N	021820	500	50 억	1324378	N	N	8	N	N
77	20230616	150304	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8580	70	2	0.82	173772780	20317	106.53	8450	8600	8450	11060	5960	8510	8553.07	13.24	0	5104	8710	8610	8550	8450	8390	8580	8420	50	2550	500	5610	10	1	10000000	858	-7.59	0.19	06	0.20	-1130.00	45187.00	10050	20221220	-14.63	5710	20221228	50.26	9290	-7.64	20230605	5990	43.24	20230106	10050	-14.63	20221220	5710	50.26	20221228	0.13	N	021820	500	50 억	1324378	N	N	8	N	N
78	20230616	140109	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8590	80	2	0.94	154957710	18117	95.00	8450	8600	8450	11060	5960	8510	8553.17	13.24	0	4919	8710	8610	8550	8450	8390	8580	8420	50	2550	500	5610	10	1	10000000	859	-7.60	0.19	06	0.18	-1130.00	45187.00	10050	20221220	-14.53	5710	20221228	50.44	9290	-7.53	20230605	5990	43.41	20230106	10050	-14.53	20221220	5710	50.44	20221228	0.13	N	021820	500	50 억	1324378	N	N	8	N	N
79	20230616	130211	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8590	80	2	0.94	136337970	15938	83.57	8450	8600	8450	11060	5960	8510	8554.27	13.24	0	4354	8710	8610	8550	8450	8390	8580	8420	50	2550	500	5610	10	1	10000000	859	-7.60	0.19	06	0.16	-1130.00	45187.00	10050	20221220	-14.53	5710	20221228	50.44	9290	-7.53	20230605	5990	43.41	20230106	10050	-14.53	20221220	5710	50.44	20221228	0.13	N	021820	500	50 억	1324378	N	N	8	N	N
80	20230616	120937	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8550	40	2	0.47	133789950	15640	82.01	8450	8600	8450	11060	5960	8510	8554.34	13.24	0	4315	8710	8610	8550	8450	8390	8580	8420	50	2550	500	5610	10	1	10000000	855	-7.57	0.19	06	0.16	-1130.00	45187.00	10050	20221220	-14.93	5710	20221228	49.74	9290	-7.97	20230605	5990	42.74	20230106	10050	-14.93	20221220	5710	49.74	20221228	0.13	N	021820	500	50 억	1324378	N	N	8	N	N
81	20230616	110903	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8560	50	2	0.59	103324460	12078	63.33	8450	8600	8450	11060	5960	8510	8554.77	13.24	0	2432	8710	8610	8550	8450	8390	8580	8420	50	2550	500	5610	10	1	10000000	856	-7.58	0.19	06	0.12	-1130.00	45187.00	10050	20221220	-14.83	5710	20221228	49.91	9290	-7.86	20230605	5990	42.90	20230106	10050	-14.83	20221220	5710	49.91	20221228	0.13	N	021820	500	50 억	1324378	N	N	8	N	N
82	20230616	100149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8580	70	2	0.82	28786900	3370	17.67	8450	8600	8450	11060	5960	8510	8542.11	13.24	0	495	8710	8610	8550	8450	8390	8580	8420	50	2550	500	5610	10	1	10000000	858	-7.59	0.19	06	0.03	-1130.00	45187.00	10050	20221220	-14.63	5710	20221228	50.26	9290	-7.64	20230605	5990	43.24	20230106	10050	-14.63	20221220	5710	50.26	20221228	0.13	N	021820	500	50 억	1324378	N	N	8	N	N
83	20230616	091008	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8510	0	3	0.00	10507320	1239	6.50	8450	8510	8450	11060	5960	8510	8480.48	13.24	0	404	8710	8610	8550	8450	8390	8580	8420	50	2550	500	5610	10	1	10000000	851	-7.53	0.19	06	0.01	-1130.00	45187.00	10050	20221220	-15.32	5710	20221228	49.04	9290	-8.40	20230605	5990	42.07	20230106	10050	-15.32	20221220	5710	49.04	20221228	0.13	N	021820	500	50 억	1324378	N	N	8	N	N
84	20230615	150856	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8550	-50	5	-0.58	159981230	18753	75.03	8530	8650	8490	11180	6020	8600	8530.97	13.27	0	790	8760	8680	8600	8520	8440	8720	8560	50	2580	500	5670	10	1	10000000	855	-7.57	0.19	06	0.19	-1130.00	45187.00	10050	20221220	-14.93	5710	20221228	49.74	9290	-7.97	20230605	5990	42.74	20230106	10050	-14.93	20221220	5710	49.74	20221228	0.13	N	021820	500	50 억	1326797	N	N	2	N	N
85	20230615	140145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8520	-80	5	-0.93	125603310	14720	58.89	8530	8650	8490	11180	6020	8600	8532.83	13.27	0	358	8760	8680	8600	8520	8440	8720	8560	50	2580	500	5670	10	1	10000000	852	-7.54	0.19	06	0.15	-1130.00	45187.00	10050	20221220	-15.22	5710	20221228	49.21	9290	-8.29	20230605	5990	42.24	20230106	10050	-15.22	20221220	5710	49.21	20221228	0.13	N	021820	500	50 억	1326797	N	N	2	N	N
86	20230615	130410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8500	-100	5	-1.16	119483780	14002	56.02	8530	8650	8490	11180	6020	8600	8533.34	13.27	0	370	8760	8680	8600	8520	8440	8720	8560	50	2580	500	5670	10	1	10000000	850	-7.52	0.19	06	0.14	-1130.00	45187.00	10050	20221220	-15.42	5710	20221228	48.86	9290	-8.50	20230605	5990	41.90	20230106	10050	-15.42	20221220	5710	48.86	20221228	0.13	N	021820	500	50 억	1326797	N	N	2	N	N
87	20230615	120928	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8490	-110	5	-1.28	110643290	12963	51.86	8530	8650	8490	11180	6020	8600	8535.32	13.27	0	916	8760	8680	8600	8520	8440	8720	8560	50	2580	500	5670	10	1	10000000	849	-7.51	0.19	06	0.13	-1130.00	45187.00	10050	20221220	-15.52	5710	20221228	48.69	9290	-8.61	20230605	5990	41.74	20230106	10050	-15.52	20221220	5710	48.69	20221228	0.13	N	021820	500	50 억	1326797	N	N	2	N	N
88	20230615	110225	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8590	-10	5	-0.12	39333410	4582	18.33	8530	8650	8530	11180	6020	8600	8584.33	13.27	0	618	8760	8680	8600	8520	8440	8720	8560	50	2580	500	5670	10	1	10000000	859	-7.60	0.19	06	0.05	-1130.00	45187.00	10050	20221220	-14.53	5710	20221228	50.44	9290	-7.53	20230605	5990	43.41	20230106	10050	-14.53	20221220	5710	50.44	20221228	0.13	N	021820	500	50 억	1326797	N	N	2	N	N
89	20230611	184545	57	100.00	KOSPI	운수.장비	N	N	N	N	N	8640	40	2	0.47	126789100	14736	109.97	8570	8780	8560	11180	6020	8600	8604.04	13.35	1467	1473	8693	8646	8563	8516	8433	8665	8535	50	2580	500	5670	10	1	10000000	864	-7.65	0.19	06	0.15	-1130.00	45187.00	10050	20221220	-14.03	5710	20221228	51.31	9290	-7.00	20230605	5990	44.24	20230106	10050	-14.03	20221220	5710	51.31	20221228	0.10	N	021820	500	50 억	1335287	N	N	4	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History