KissMeData/010770/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	160240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3780	75	2	2.02	153164320	40781	39.16	3705	3790	3690	4815	2595	3705	3755.74	15.80	0	9375	3955	3830	3740	3615	3525	3785	3570	73	1110	500	2290	5	1	14625466	553	-3.93	0.54	12	0.28	-962.00	6938.00	6120	20221117	-38.24	2830	20221013	33.57	4690	-19.40	20230511	3165	19.43	20230316	6120	-38.24	20221117	2830	33.57	20221013	0.40	N	010770	500	73 억	2310912	N	N	0	N	N
3	20230630	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3760	55	2	1.48	134948295	35952	34.53	3705	3790	3690	4815	2595	3705	3753.57	15.80	0	8666	3955	3830	3740	3615	3525	3785	3570	73	1110	500	2290	5	1	14625466	550	-3.91	0.54	12	0.25	-962.00	6938.00	6120	20221117	-38.56	2830	20221013	32.86	4690	-19.83	20230511	3165	18.80	20230316	6120	-38.56	20221117	2830	32.86	20221013	0.40	N	010770	500	73 억	2310912	N	N	0	N	N
4	20230630	140241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3775	70	2	1.89	121801710	32460	31.17	3705	3790	3690	4815	2595	3705	3752.36	15.80	0	7450	3955	3830	3740	3615	3525	3785	3570	73	1110	500	2290	5	1	14625466	552	-3.92	0.54	12	0.22	-962.00	6938.00	6120	20221117	-38.32	2830	20221013	33.39	4690	-19.51	20230511	3165	19.27	20230316	6120	-38.32	20221117	2830	33.39	20221013	0.40	N	010770	500	73 억	2310912	N	N	0	N	N
5	20230630	130241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3765	60	2	1.62	93075120	24857	23.87	3705	3790	3690	4815	2595	3705	3744.42	15.80	0	3079	3955	3830	3740	3615	3525	3785	3570	73	1110	500	2290	5	1	14625466	551	-3.91	0.54	12	0.17	-962.00	6938.00	6120	20221117	-38.48	2830	20221013	33.04	4690	-19.72	20230511	3165	18.96	20230316	6120	-38.48	20221117	2830	33.04	20221013	0.40	N	010770	500	73 억	2310912	N	N	0	N	N
6	20230630	120239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3750	45	2	1.21	78680545	21047	20.21	3705	3780	3690	4815	2595	3705	3738.33	15.80	0	3551	3955	3830	3740	3615	3525	3785	3570	73	1110	500	2290	5	1	14625466	548	-3.90	0.54	12	0.14	-962.00	6938.00	6120	20221117	-38.73	2830	20221013	32.51	4690	-20.04	20230511	3165	18.48	20230316	6120	-38.73	20221117	2830	32.51	20221013	0.40	N	010770	500	73 억	2310912	N	N	0	N	N
7	20230630	110241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3775	70	2	1.89	67229245	18007	17.29	3705	3780	3690	4815	2595	3705	3733.51	15.80	0	3048	3955	3830	3740	3615	3525	3785	3570	73	1110	500	2290	5	1	14625466	552	-3.92	0.54	12	0.12	-962.00	6938.00	6120	20221117	-38.32	2830	20221013	33.39	4690	-19.51	20230511	3165	19.27	20230316	6120	-38.32	20221117	2830	33.39	20221013	0.40	N	010770	500	73 억	2310912	N	N	0	N	N
8	20230630	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3745	40	2	1.08	48926015	13136	12.62	3705	3770	3690	4815	2595	3705	3724.57	15.80	0	3614	3955	3830	3740	3615	3525	3785	3570	73	1110	500	2290	5	1	14625466	548	-3.89	0.54	12	0.09	-962.00	6938.00	6120	20221117	-38.81	2830	20221013	32.33	4690	-20.15	20230511	3165	18.33	20230316	6120	-38.81	20221117	2830	32.33	20221013	0.40	N	010770	500	73 억	2310912	N	N	0	N	N
9	20230630	090241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3705	0	3	0.00	11111295	2999	2.88	3705	3705	3705	4815	2595	3705	3705.00	15.80	0	951	3955	3830	3740	3615	3525	3785	3570	73	1110	500	2290	5	1	14625466	542	-3.85	0.53	12	0.02	-962.00	6938.00	6120	20221117	-39.46	2830	20221013	30.92	4690	-21.00	20230511	3165	17.06	20230316	6120	-39.46	20221117	2830	30.92	20221013	0.40	N	010770	500	73 억	2310912	N	N	0	N	N
10	20230629	160240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3705	-145	5	-3.77	391056415	103974	88.75	3850	3865	3650	5000	2695	3850	3761.84	16.09	0	-37851	3980	3915	3840	3775	3700	3947	3807	73	1152	500	2380	5	1	14625466	542	-3.85	0.53	12	0.71	-962.00	6938.00	6120	20221117	-39.46	2830	20221013	30.92	4690	-21.00	20230511	3165	17.06	20230316	6120	-39.46	20221117	2830	30.92	20221013	0.47	N	010770	500	73 억	2353861	N	N	0	N	N
11	20230629	150239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3715	-135	5	-3.51	363206095	96457	82.34	3850	3865	3650	5000	2695	3850	3765.47	16.09	0	-37090	3980	3915	3840	3775	3700	3947	3807	73	1152	500	2380	5	1	14625466	543	-3.86	0.54	12	0.66	-962.00	6938.00	6120	20221117	-39.30	2830	20221013	31.27	4690	-20.79	20230511	3165	17.38	20230316	6120	-39.30	20221117	2830	31.27	20221013	0.47	N	010770	500	73 억	2353861	N	N	0	N	N
12	20230629	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3745	-105	5	-2.73	261590275	69172	59.05	3850	3865	3735	5000	2695	3850	3781.74	16.09	0	-29662	3980	3915	3840	3775	3700	3947	3807	73	1152	500	2380	5	1	14625466	548	-3.89	0.54	12	0.47	-962.00	6938.00	6120	20221117	-38.81	2830	20221013	32.33	4690	-20.15	20230511	3165	18.33	20230316	6120	-38.81	20221117	2830	32.33	20221013	0.47	N	010770	500	73 억	2353861	N	N	0	N	N
13	20230629	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3750	-100	5	-2.60	213122715	56249	48.02	3850	3865	3735	5000	2695	3850	3788.92	16.09	0	-18182	3980	3915	3840	3775	3700	3947	3807	73	1152	500	2380	5	1	14625466	548	-3.90	0.54	12	0.38	-962.00	6938.00	6120	20221117	-38.73	2830	20221013	32.51	4690	-20.04	20230511	3165	18.48	20230316	6120	-38.73	20221117	2830	32.51	20221013	0.47	N	010770	500	73 억	2353861	N	N	0	N	N
14	20230629	120240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3760	-90	5	-2.34	201373205	53117	45.34	3850	3865	3735	5000	2695	3850	3791.13	16.09	0	-16090	3980	3915	3840	3775	3700	3947	3807	73	1152	500	2380	5	1	14625466	550	-3.91	0.54	12	0.36	-962.00	6938.00	6120	20221117	-38.56	2830	20221013	32.86	4690	-19.83	20230511	3165	18.80	20230316	6120	-38.56	20221117	2830	32.86	20221013	0.47	N	010770	500	73 억	2353861	N	N	0	N	N
15	20230629	110240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3735	-115	5	-2.99	188511375	49682	42.41	3850	3865	3735	5000	2695	3850	3794.36	16.09	0	-15544	3980	3915	3840	3775	3700	3947	3807	73	1152	500	2380	5	1	14625466	546	-3.88	0.54	12	0.34	-962.00	6938.00	6120	20221117	-38.97	2830	20221013	31.98	4690	-20.36	20230511	3165	18.01	20230316	6120	-38.97	20221117	2830	31.98	20221013	0.47	N	010770	500	73 억	2353861	N	N	0	N	N
16	20230629	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-30	5	-0.78	68639485	17974	15.34	3850	3865	3800	5000	2695	3850	3818.82	16.09	0	-1647	3980	3915	3840	3775	3700	3947	3807	73	1152	500	2380	5	1	14625466	559	-3.97	0.55	12	0.12	-962.00	6938.00	6120	20221117	-37.58	2830	20221013	34.98	4690	-18.55	20230511	3165	20.70	20230316	6120	-37.58	20221117	2830	34.98	20221013	0.47	N	010770	500	73 억	2353861	N	N	0	N	N
17	20230629	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	15	2	0.39	10264455	2667	2.28	3850	3865	3835	5000	2695	3850	3848.69	16.09	0	-830	3980	3915	3840	3775	3700	3947	3807	73	1152	500	2380	5	1	14625466	565	-4.02	0.56	12	0.02	-962.00	6938.00	6120	20221117	-36.85	2830	20221013	36.57	4690	-17.59	20230511	3165	22.12	20230316	6120	-36.85	20221117	2830	36.57	20221013	0.47	N	010770	500	73 억	2353861	N	N	0	N	N
18	20230628	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	55	2	1.45	450991035	117038	124.92	3785	3905	3765	4930	2660	3795	3853.38	16.09	0	-2536	3921	3857	3811	3747	3701	3835	3725	73	1135	500	2350	5	1	14625466	563	-4.00	0.55	12	0.80	-962.00	6938.00	6120	20221117	-37.09	2830	20221013	36.04	4690	-17.91	20230511	3165	21.64	20230316	6120	-37.09	20221117	2830	36.04	20221013	0.49	N	010770	500	73 억	2353596	N	N	1	N	N
19	20230628	150239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3860	65	2	1.71	414381390	107529	114.77	3785	3905	3765	4930	2660	3795	3853.67	16.09	0	571	3921	3857	3811	3747	3701	3835	3725	73	1135	500	2350	5	1	14625466	565	-4.01	0.56	12	0.74	-962.00	6938.00	6120	20221117	-36.93	2830	20221013	36.40	4690	-17.70	20230511	3165	21.96	20230316	6120	-36.93	20221117	2830	36.40	20221013	0.49	N	010770	500	73 억	2353596	N	N	1	N	N
20	20230628	140238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3865	70	2	1.84	399458750	103663	110.64	3785	3905	3765	4930	2660	3795	3853.44	16.09	0	1734	3921	3857	3811	3747	3701	3835	3725	73	1135	500	2350	5	1	14625466	565	-4.02	0.56	12	0.71	-962.00	6938.00	6120	20221117	-36.85	2830	20221013	36.57	4690	-17.59	20230511	3165	22.12	20230316	6120	-36.85	20221117	2830	36.57	20221013	0.49	N	010770	500	73 억	2353596	N	N	1	N	N
21	20230628	130238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3885	90	2	2.37	343298000	89200	95.21	3785	3905	3765	4930	2660	3795	3848.63	16.09	0	11619	3921	3857	3811	3747	3701	3835	3725	73	1135	500	2350	5	1	14625466	568	-4.04	0.56	12	0.61	-962.00	6938.00	6120	20221117	-36.52	2830	20221013	37.28	4690	-17.16	20230511	3165	22.75	20230316	6120	-36.52	20221117	2830	37.28	20221013	0.49	N	010770	500	73 억	2353596	N	N	1	N	N
22	20230628	120219	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	60	2	1.58	243158790	63410	67.68	3785	3900	3765	4930	2660	3795	3834.71	16.09	0	4983	3921	3857	3811	3747	3701	3835	3725	73	1135	500	2350	5	1	14625466	564	-4.01	0.56	12	0.43	-962.00	6938.00	6120	20221117	-37.01	2830	20221013	36.22	4690	-17.80	20230511	3165	21.80	20230316	6120	-37.01	20221117	2830	36.22	20221013	0.49	N	010770	500	73 억	2353596	N	N	1	N	N
23	20230628	110240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	45	2	1.19	163175435	42668	45.54	3785	3900	3765	4930	2660	3795	3824.30	16.09	0	-822	3921	3857	3811	3747	3701	3835	3725	73	1135	500	2350	5	1	14625466	562	-3.99	0.55	12	0.29	-962.00	6938.00	6120	20221117	-37.25	2830	20221013	35.69	4690	-18.12	20230511	3165	21.33	20230316	6120	-37.25	20221117	2830	35.69	20221013	0.49	N	010770	500	73 억	2353596	N	N	1	N	N
24	20230628	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	30	2	0.79	91959430	24182	25.81	3785	3830	3765	4930	2660	3795	3802.80	16.09	0	-5459	3921	3857	3811	3747	3701	3835	3725	73	1135	500	2350	5	1	14625466	559	-3.98	0.55	12	0.17	-962.00	6938.00	6120	20221117	-37.50	2830	20221013	35.16	4690	-18.44	20230511	3165	20.85	20230316	6120	-37.50	20221117	2830	35.16	20221013	0.49	N	010770	500	73 억	2353596	N	N	1	N	N
25	20230628	090238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3780	-15	5	-0.40	9321505	2463	2.63	3785	3790	3780	4930	2660	3795	3784.61	16.09	0	13	3921	3857	3811	3747	3701	3835	3725	73	1135	500	2350	5	1	14625466	553	-3.93	0.54	12	0.02	-962.00	6938.00	6120	20221117	-38.24	2830	20221013	33.57	4690	-19.40	20230511	3165	19.43	20230316	6120	-38.24	20221117	2830	33.57	20221013	0.49	N	010770	500	73 억	2353596	N	N	1	N	N
26	20230627	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3795	-35	5	-0.91	357306220	93689	206.89	3840	3875	3765	4975	2685	3830	3813.77	16.25	0	-19281	3923	3876	3803	3756	3683	3900	3780	73	1145	500	2370	5	1	14625466	555	-3.94	0.55	12	0.64	-962.00	6938.00	6120	20221117	-37.99	2830	20221013	34.10	4690	-19.08	20230511	3165	19.91	20230316	6120	-37.99	20221117	2830	34.10	20221013	0.49	N	010770	500	73 억	2376681	N	N	1	N	N
27	20230627	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3790	-40	5	-1.04	350252240	91829	202.78	3840	3875	3765	4975	2685	3830	3814.18	16.25	0	-19376	3923	3876	3803	3756	3683	3900	3780	73	1145	500	2370	5	1	14625466	554	-3.94	0.55	12	0.63	-962.00	6938.00	6120	20221117	-38.07	2830	20221013	33.92	4690	-19.19	20230511	3165	19.75	20230316	6120	-38.07	20221117	2830	33.92	20221013	0.49	N	010770	500	73 억	2376681	N	N	1	N	N
28	20230627	140242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3790	-40	5	-1.04	310003415	81196	179.30	3840	3875	3765	4975	2685	3830	3817.96	16.25	0	-18647	3923	3876	3803	3756	3683	3900	3780	73	1145	500	2370	5	1	14625466	554	-3.94	0.55	12	0.56	-962.00	6938.00	6120	20221117	-38.07	2830	20221013	33.92	4690	-19.19	20230511	3165	19.75	20230316	6120	-38.07	20221117	2830	33.92	20221013	0.49	N	010770	500	73 억	2376681	N	N	1	N	N
29	20230627	130242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	-20	5	-0.52	280228900	73381	162.05	3840	3875	3765	4975	2685	3830	3818.82	16.25	0	-14056	3923	3876	3803	3756	3683	3900	3780	73	1145	500	2370	5	1	14625466	557	-3.96	0.55	12	0.50	-962.00	6938.00	6120	20221117	-37.75	2830	20221013	34.63	4690	-18.76	20230511	3165	20.38	20230316	6120	-37.75	20221117	2830	34.63	20221013	0.49	N	010770	500	73 억	2376681	N	N	1	N	N
30	20230627	120242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	-30	5	-0.78	272906855	71452	157.79	3840	3875	3765	4975	2685	3830	3819.44	16.25	0	-13608	3923	3876	3803	3756	3683	3900	3780	73	1145	500	2370	5	1	14625466	556	-3.95	0.55	12	0.49	-962.00	6938.00	6120	20221117	-37.91	2830	20221013	34.28	4690	-18.98	20230511	3165	20.06	20230316	6120	-37.91	20221117	2830	34.28	20221013	0.49	N	010770	500	73 억	2376681	N	N	1	N	N
31	20230627	110241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3790	-40	5	-1.04	238786035	62461	137.93	3840	3875	3765	4975	2685	3830	3822.96	16.25	0	-9840	3923	3876	3803	3756	3683	3900	3780	73	1145	500	2370	5	1	14625466	554	-3.94	0.55	12	0.43	-962.00	6938.00	6120	20221117	-38.07	2830	20221013	33.92	4690	-19.19	20230511	3165	19.75	20230316	6120	-38.07	20221117	2830	33.92	20221013	0.49	N	010770	500	73 억	2376681	N	N	1	N	N
32	20230627	100237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	0	3	0.00	138441195	36028	79.56	3840	3875	3830	4975	2685	3830	3842.60	16.25	0	-5664	3923	3876	3803	3756	3683	3900	3780	73	1145	500	2370	5	1	14625466	560	-3.98	0.55	12	0.25	-962.00	6938.00	6120	20221117	-37.42	2830	20221013	35.34	4690	-18.34	20230511	3165	21.01	20230316	6120	-37.42	20221117	2830	35.34	20221013	0.49	N	010770	500	73 억	2376681	N	N	1	N	N
33	20230627	090238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	20	2	0.52	11873255	3090	6.82	3840	3855	3840	4975	2685	3830	3842.48	16.25	0	350	3923	3876	3803	3756	3683	3900	3780	73	1145	500	2370	5	1	14625466	563	-4.00	0.55	12	0.02	-962.00	6938.00	6120	20221117	-37.09	2830	20221013	36.04	4690	-17.91	20230511	3165	21.64	20230316	6120	-37.09	20221117	2830	36.04	20221013	0.49	N	010770	500	73 억	2376681	N	N	1	N	N
34	20230626	160238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	50	2	1.32	169087515	44440	55.32	3780	3850	3730	4910	2650	3780	3804.85	16.20	0	6961	3873	3826	3793	3746	3713	3810	3730	73	1130	500	2340	5	1	14625466	560	-3.98	0.55	12	0.30	-962.00	6938.00	6120	20221117	-37.42	2830	20221013	35.34	4690	-18.34	20230511	3165	21.01	20230316	6120	-37.42	20221117	2830	35.34	20221013	0.50	N	010770	500	73 억	2369820	N	N	1	N	N
35	20230626	150240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	50	2	1.32	155620805	40928	50.95	3780	3845	3730	4910	2650	3780	3802.31	16.20	0	7831	3873	3826	3793	3746	3713	3810	3730	73	1130	500	2340	5	1	14625466	560	-3.98	0.55	12	0.28	-962.00	6938.00	6120	20221117	-37.42	2830	20221013	35.34	4690	-18.34	20230511	3165	21.01	20230316	6120	-37.42	20221117	2830	35.34	20221013	0.50	N	010770	500	73 억	2369820	N	N	0	N	N
36	20230626	140239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3835	55	2	1.46	138510180	36465	45.39	3780	3845	3730	4910	2650	3780	3798.44	16.20	0	8069	3873	3826	3793	3746	3713	3810	3730	73	1130	500	2340	5	1	14625466	561	-3.99	0.55	12	0.25	-962.00	6938.00	6120	20221117	-37.34	2830	20221013	35.51	4690	-18.23	20230511	3165	21.17	20230316	6120	-37.34	20221117	2830	35.51	20221013	0.50	N	010770	500	73 억	2369820	N	N	0	N	N
37	20230626	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	45	2	1.19	129602150	34142	42.50	3780	3840	3730	4910	2650	3780	3795.97	16.20	0	7278	3873	3826	3793	3746	3713	3810	3730	73	1130	500	2340	5	1	14625466	559	-3.98	0.55	12	0.23	-962.00	6938.00	6120	20221117	-37.50	2830	20221013	35.16	4690	-18.44	20230511	3165	20.85	20230316	6120	-37.50	20221117	2830	35.16	20221013	0.50	N	010770	500	73 억	2369820	N	N	0	N	N
38	20230626	120237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3830	50	2	1.32	116218500	30642	38.14	3780	3840	3730	4910	2650	3780	3792.78	16.20	0	6934	3873	3826	3793	3746	3713	3810	3730	73	1130	500	2340	5	1	14625466	560	-3.98	0.55	12	0.21	-962.00	6938.00	6120	20221117	-37.42	2830	20221013	35.34	4690	-18.34	20230511	3165	21.01	20230316	6120	-37.42	20221117	2830	35.34	20221013	0.50	N	010770	500	73 억	2369820	N	N	0	N	N
39	20230626	110237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	35	2	0.93	102406565	27033	33.65	3780	3825	3730	4910	2650	3780	3788.21	16.20	0	4974	3873	3826	3793	3746	3713	3810	3730	73	1130	500	2340	5	1	14625466	558	-3.97	0.55	12	0.18	-962.00	6938.00	6120	20221117	-37.66	2830	20221013	34.81	4690	-18.66	20230511	3165	20.54	20230316	6120	-37.66	20221117	2830	34.81	20221013	0.50	N	010770	500	73 억	2369820	N	N	0	N	N
40	20230626	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	40	2	1.06	60466780	16027	19.95	3780	3820	3730	4910	2650	3780	3772.81	16.20	0	-799	3873	3826	3793	3746	3713	3810	3730	73	1130	500	2340	5	1	14625466	559	-3.97	0.55	12	0.11	-962.00	6938.00	6120	20221117	-37.58	2830	20221013	34.98	4690	-18.55	20230511	3165	20.70	20230316	6120	-37.58	20221117	2830	34.98	20221013	0.50	N	010770	500	73 억	2369820	N	N	0	N	N
41	20230626	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3750	-30	5	-0.79	7967400	2118	2.64	3780	3780	3750	4910	2650	3780	3761.76	16.20	0	-1417	3873	3826	3793	3746	3713	3810	3730	73	1130	500	2340	5	1	14625466	548	-3.90	0.54	12	0.01	-962.00	6938.00	6120	20221117	-38.73	2830	20221013	32.51	4690	-20.04	20230511	3165	18.48	20230316	6120	-38.73	20221117	2830	32.51	20221013	0.50	N	010770	500	73 억	2369820	N	N	0	N	N
42	20230623	152913	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3810	25	2	0.66	276886585	72908	91.60	3785	3840	3760	4920	2650	3785	3797.75	16.15	0	7153	3955	3870	3810	3725	3665	3840	3695	73	1135	500	2340	5	1	14625466	557	-3.96	0.55	12	0.50	-962.00	6938.00	6120	20221117	-37.75	2830	20221013	34.63	4690	-18.76	20230511	3165	20.38	20230316	6120	-37.75	20221117	2830	34.63	20221013	0.53	N	010770	500	73 억	2361997	N	N	0	N	N
43	20230623	140216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	15	2	0.40	220115395	58003	72.87	3785	3835	3760	4920	2650	3785	3794.90	16.15	0	7233	3955	3870	3810	3725	3665	3840	3695	73	1135	500	2340	5	1	14625466	556	-3.95	0.55	12	0.40	-962.00	6938.00	6120	20221117	-37.91	2830	20221013	34.28	4690	-18.98	20230511	3165	20.06	20230316	6120	-37.91	20221117	2830	34.28	20221013	0.53	N	010770	500	73 억	2361997	N	N	0	N	N
44	20230622	160315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	-15	5	-0.39	302104475	79053	53.16	3800	3895	3750	4940	2660	3800	3821.54	16.08	0	11300	3976	3887	3796	3707	3616	3932	3752	73	1140	500	2350	5	1	14625466	554	-3.93	0.55	12	0.54	-962.00	6938.00	6120	20221117	-38.15	2830	20221013	33.75	4690	-19.30	20230511	3165	19.59	20230316	6120	-38.15	20221117	2830	33.75	20221013	0.51	N	010770	500	73 억	2351819	N	N	875	N	N
45	20230622	150414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	20	2	0.53	280000565	73232	49.24	3800	3895	3750	4940	2660	3800	3823.47	16.08	0	11209	3976	3887	3796	3707	3616	3932	3752	73	1140	500	2350	5	1	14625466	559	-3.97	0.55	12	0.50	-962.00	6938.00	6120	20221117	-37.58	2830	20221013	34.98	4690	-18.55	20230511	3165	20.70	20230316	6120	-37.58	20221117	2830	34.98	20221013	0.51	N	010770	500	73 억	2351819	N	N	875	N	N
46	20230622	140652	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3825	25	2	0.66	238382000	62310	41.90	3800	3895	3750	4940	2660	3800	3825.74	16.08	0	11747	3976	3887	3796	3707	3616	3932	3752	73	1140	500	2350	5	1	14625466	559	-3.98	0.55	12	0.43	-962.00	6938.00	6120	20221117	-37.50	2830	20221013	35.16	4690	-18.44	20230511	3165	20.85	20230316	6120	-37.50	20221117	2830	35.16	20221013	0.51	N	010770	500	73 억	2351819	N	N	875	N	N
47	20230622	130959	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	45	2	1.18	204131100	53345	35.87	3800	3895	3750	4940	2660	3800	3826.62	16.08	0	11205	3976	3887	3796	3707	3616	3932	3752	73	1140	500	2350	5	1	14625466	562	-4.00	0.55	12	0.36	-962.00	6938.00	6120	20221117	-37.17	2830	20221013	35.87	4690	-18.02	20230511	3165	21.48	20230316	6120	-37.17	20221117	2830	35.87	20221013	0.51	N	010770	500	73 억	2351819	N	N	875	N	N
48	20230622	120432	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3840	40	2	1.05	187388165	48982	32.94	3800	3895	3750	4940	2660	3800	3825.65	16.08	0	10942	3976	3887	3796	3707	3616	3932	3752	73	1140	500	2350	5	1	14625466	562	-3.99	0.55	12	0.33	-962.00	6938.00	6120	20221117	-37.25	2830	20221013	35.69	4690	-18.12	20230511	3165	21.33	20230316	6120	-37.25	20221117	2830	35.69	20221013	0.51	N	010770	500	73 억	2351819	N	N	875	N	N
49	20230622	110426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3850	50	2	1.32	157768705	41285	27.76	3800	3895	3750	4940	2660	3800	3821.45	16.08	0	9564	3976	3887	3796	3707	3616	3932	3752	73	1140	500	2350	5	1	14625466	563	-4.00	0.55	12	0.28	-962.00	6938.00	6120	20221117	-37.09	2830	20221013	36.04	4690	-17.91	20230511	3165	21.64	20230316	6120	-37.09	20221117	2830	36.04	20221013	0.51	N	010770	500	73 억	2351819	N	N	875	N	N
50	20230622	100355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3855	55	2	1.45	94100025	24717	16.62	3800	3895	3750	4940	2660	3800	3807.10	16.08	0	5072	3976	3887	3796	3707	3616	3932	3752	73	1140	500	2350	5	1	14625466	564	-4.01	0.56	12	0.17	-962.00	6938.00	6120	20221117	-37.01	2830	20221013	36.22	4690	-17.80	20230511	3165	21.80	20230316	6120	-37.01	20221117	2830	36.22	20221013	0.51	N	010770	500	73 억	2351819	N	N	875	N	N
51	20230622	090448	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3750	-50	5	-1.32	20024620	5293	3.56	3800	3800	3750	4940	2660	3800	3783.23	16.08	0	-103	3976	3887	3796	3707	3616	3932	3752	73	1140	500	2350	5	1	14625466	548	-3.90	0.54	12	0.04	-962.00	6938.00	6120	20221117	-38.73	2830	20221013	32.51	4690	-20.04	20230511	3165	18.48	20230316	6120	-38.73	20221117	2830	32.51	20221013	0.51	N	010770	500	73 억	2351819	N	N	875	N	N
52	20230621	160704	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	65	2	1.74	559665960	147492	238.06	3705	3885	3705	4855	2615	3735	3794.52	15.91	0	20196	3861	3797	3766	3702	3671	3782	3687	73	1120	500	2310	5	1	14625466	556	-3.95	0.55	12	1.01	-962.00	6938.00	6120	20221117	-37.91	2830	20221013	34.28	4690	-18.98	20230511	3165	20.06	20230316	6120	-37.91	20221117	2830	34.28	20221013	0.51	N	010770	500	73 억	2327232	N	N	875	N	N
53	20230621	150300	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3845	110	2	2.95	501826315	132364	213.65	3705	3885	3705	4855	2615	3735	3791.26	15.91	0	23327	3861	3797	3766	3702	3671	3782	3687	73	1120	500	2310	5	1	14625466	562	-4.00	0.55	12	0.91	-962.00	6938.00	6120	20221117	-37.17	2830	20221013	35.87	4690	-18.02	20230511	3165	21.48	20230316	6120	-37.17	20221117	2830	35.87	20221013	0.51	N	010770	500	73 억	2327232	N	N	0	N	N
54	20230621	140521	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	65	2	1.74	310346280	82370	132.95	3705	3820	3705	4855	2615	3735	3767.71	15.91	0	27242	3861	3797	3766	3702	3671	3782	3687	73	1120	500	2310	5	1	14625466	556	-3.95	0.55	12	0.56	-962.00	6938.00	6120	20221117	-37.91	2830	20221013	34.28	4690	-18.98	20230511	3165	20.06	20230316	6120	-37.91	20221117	2830	34.28	20221013	0.51	N	010770	500	73 억	2327232	N	N	0	N	N
55	20230621	130243	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	65	2	1.74	267224785	71045	114.67	3705	3820	3705	4855	2615	3735	3761.35	15.91	0	25461	3861	3797	3766	3702	3671	3782	3687	73	1120	500	2310	5	1	14625466	556	-3.95	0.55	12	0.49	-962.00	6938.00	6120	20221117	-37.91	2830	20221013	34.28	4690	-18.98	20230511	3165	20.06	20230316	6120	-37.91	20221117	2830	34.28	20221013	0.51	N	010770	500	73 억	2327232	N	N	0	N	N
56	20230621	120753	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3800	65	2	1.74	206578475	55102	88.94	3705	3805	3705	4855	2615	3735	3749.02	15.91	0	22549	3861	3797	3766	3702	3671	3782	3687	73	1120	500	2310	5	1	14625466	556	-3.95	0.55	12	0.38	-962.00	6938.00	6120	20221117	-37.91	2830	20221013	34.28	4690	-18.98	20230511	3165	20.06	20230316	6120	-37.91	20221117	2830	34.28	20221013	0.51	N	010770	500	73 억	2327232	N	N	0	N	N
57	20230621	110600	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	50	2	1.34	171167795	45755	73.85	3705	3800	3705	4855	2615	3735	3740.96	15.91	0	21024	3861	3797	3766	3702	3671	3782	3687	73	1120	500	2310	5	1	14625466	554	-3.93	0.55	12	0.31	-962.00	6938.00	6120	20221117	-38.15	2830	20221013	33.75	4690	-19.30	20230511	3165	19.59	20230316	6120	-38.15	20221117	2830	33.75	20221013	0.51	N	010770	500	73 억	2327232	N	N	0	N	N
58	20230621	101000	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3775	40	2	1.07	121158405	32464	52.40	3705	3785	3705	4855	2615	3735	3732.08	15.91	0	13732	3861	3797	3766	3702	3671	3782	3687	73	1120	500	2310	5	1	14625466	552	-3.92	0.54	12	0.22	-962.00	6938.00	6120	20221117	-38.32	2830	20221013	33.39	4690	-19.51	20230511	3165	19.27	20230316	6120	-38.32	20221117	2830	33.39	20221013	0.51	N	010770	500	73 억	2327232	N	N	0	N	N
59	20230621	090555	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3715	-20	5	-0.54	25360755	6832	11.03	3705	3725	3705	4855	2615	3735	3712.05	15.91	0	-784	3861	3797	3766	3702	3671	3782	3687	73	1120	500	2310	5	1	14625466	543	-3.86	0.54	12	0.05	-962.00	6938.00	6120	20221117	-39.30	2830	20221013	31.27	4690	-20.79	20230511	3165	17.38	20230316	6120	-39.30	20221117	2830	31.27	20221013	0.51	N	010770	500	73 억	2327232	N	N	0	N	N
60	20230620	160321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3735	-80	5	-2.10	232215320	61613	74.14	3800	3830	3735	4955	2675	3815	3769.07	15.91	0	-108	3885	3850	3780	3745	3675	3867	3762	73	1140	500	2360	5	1	14625466	546	-3.88	0.54	12	0.42	-962.00	6938.00	6120	20221117	-38.97	2830	20221013	31.98	4690	-20.36	20230511	3165	18.01	20230316	6120	-38.97	20221117	2830	31.98	20221013	0.52	N	010770	500	73 억	2327442	N	N	0	N	N
61	20230620	150913	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3745	-70	5	-1.83	215829260	57231	68.87	3800	3830	3735	4955	2675	3815	3771.19	15.91	0	1590	3885	3850	3780	3745	3675	3867	3762	73	1140	500	2360	5	1	14625466	548	-3.89	0.54	12	0.39	-962.00	6938.00	6120	20221117	-38.81	2830	20221013	32.33	4690	-20.15	20230511	3165	18.33	20230316	6120	-38.81	20221117	2830	32.33	20221013	0.52	N	010770	500	73 억	2327442	N	N	0	N	N
62	20230620	140638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3750	-65	5	-1.70	198098740	52489	63.16	3800	3830	3735	4955	2675	3815	3774.10	15.91	0	2774	3885	3850	3780	3745	3675	3867	3762	73	1140	500	2360	5	1	14625466	548	-3.90	0.54	12	0.36	-962.00	6938.00	6120	20221117	-38.73	2830	20221013	32.51	4690	-20.04	20230511	3165	18.48	20230316	6120	-38.73	20221117	2830	32.51	20221013	0.52	N	010770	500	73 억	2327442	N	N	0	N	N
63	20230620	130842	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3775	-40	5	-1.05	132533450	35046	42.17	3800	3830	3750	4955	2675	3815	3781.70	15.91	0	1800	3885	3850	3780	3745	3675	3867	3762	73	1140	500	2360	5	1	14625466	552	-3.92	0.54	12	0.24	-962.00	6938.00	6120	20221117	-38.32	2830	20221013	33.39	4690	-19.51	20230511	3165	19.27	20230316	6120	-38.32	20221117	2830	33.39	20221013	0.52	N	010770	500	73 억	2327442	N	N	0	N	N
64	20230620	120817	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3790	-25	5	-0.66	116185895	30723	36.97	3800	3830	3750	4955	2675	3815	3781.72	15.91	0	2923	3885	3850	3780	3745	3675	3867	3762	73	1140	500	2360	5	1	14625466	554	-3.94	0.55	12	0.21	-962.00	6938.00	6120	20221117	-38.07	2830	20221013	33.92	4690	-19.19	20230511	3165	19.75	20230316	6120	-38.07	20221117	2830	33.92	20221013	0.52	N	010770	500	73 억	2327442	N	N	0	N	N
65	20230620	110612	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	-30	5	-0.79	96451205	25513	30.70	3800	3830	3750	4955	2675	3815	3780.47	15.91	0	3212	3885	3850	3780	3745	3675	3867	3762	73	1140	500	2360	5	1	14625466	554	-3.93	0.55	12	0.17	-962.00	6938.00	6120	20221117	-38.15	2830	20221013	33.75	4690	-19.30	20230511	3165	19.59	20230316	6120	-38.15	20221117	2830	33.75	20221013	0.52	N	010770	500	73 억	2327442	N	N	0	N	N
66	20230620	100520	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	-30	5	-0.79	74717980	19760	23.78	3800	3830	3750	4955	2675	3815	3781.27	15.91	0	2222	3885	3850	3780	3745	3675	3867	3762	73	1140	500	2360	5	1	14625466	554	-3.93	0.55	12	0.14	-962.00	6938.00	6120	20221117	-38.15	2830	20221013	33.75	4690	-19.30	20230511	3165	19.59	20230316	6120	-38.15	20221117	2830	33.75	20221013	0.52	N	010770	500	73 억	2327442	N	N	0	N	N
67	20230620	090800	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3795	-20	5	-0.52	23343000	6133	7.38	3800	3830	3790	4955	2675	3815	3806.13	15.91	0	1460	3885	3850	3780	3745	3675	3867	3762	73	1140	500	2360	5	1	14625466	555	-3.94	0.55	12	0.04	-962.00	6938.00	6120	20221117	-37.99	2830	20221013	34.10	4690	-19.08	20230511	3165	19.91	20230316	6120	-37.99	20221117	2830	34.10	20221013	0.52	N	010770	500	73 억	2327442	N	N	0	N	N
68	20230619	160102	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3815	105	2	2.83	308576080	81707	141.80	3715	3815	3710	4820	2600	3710	3776.54	15.80	0	13543	3830	3770	3735	3675	3640	3752	3657	73	1110	500	2300	5	1	14625466	558	-3.97	0.55	12	0.56	-962.00	6938.00	6120	20221117	-37.66	2830	20221013	34.81	4690	-18.66	20230511	3165	20.54	20230316	6120	-37.66	20221117	2830	34.81	20221013	0.52	N	010770	500	73 억	2310704	N	N	0	N	N
69	20230619	150205	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3805	95	2	2.56	283972690	75253	130.60	3715	3815	3710	4820	2600	3710	3773.57	15.80	0	14212	3830	3770	3735	3675	3640	3752	3657	73	1110	500	2300	5	1	14625466	556	-3.96	0.55	12	0.51	-962.00	6938.00	6120	20221117	-37.83	2830	20221013	34.45	4690	-18.87	20230511	3165	20.22	20230316	6120	-37.83	20221117	2830	34.45	20221013	0.52	N	010770	500	73 억	2310704	N	N	0	N	N
70	20230619	140332	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3790	80	2	2.16	230867735	61288	106.36	3715	3810	3710	4820	2600	3710	3766.93	15.80	0	11952	3830	3770	3735	3675	3640	3752	3657	73	1110	500	2300	5	1	14625466	554	-3.94	0.55	12	0.42	-962.00	6938.00	6120	20221117	-38.07	2830	20221013	33.92	4690	-19.19	20230511	3165	19.75	20230316	6120	-38.07	20221117	2830	33.92	20221013	0.52	N	010770	500	73 억	2310704	N	N	0	N	N
71	20230619	130417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3780	70	2	1.89	156238960	41631	72.25	3715	3800	3710	4820	2600	3710	3752.95	15.80	0	10080	3830	3770	3735	3675	3640	3752	3657	73	1110	500	2300	5	1	14625466	553	-3.93	0.54	12	0.28	-962.00	6938.00	6120	20221117	-38.24	2830	20221013	33.57	4690	-19.40	20230511	3165	19.43	20230316	6120	-38.24	20221117	2830	33.57	20221013	0.52	N	010770	500	73 억	2310704	N	N	0	N	N
72	20230619	120322	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3780	70	2	1.89	134288515	35823	62.17	3715	3800	3710	4820	2600	3710	3748.67	15.80	0	6887	3830	3770	3735	3675	3640	3752	3657	73	1110	500	2300	5	1	14625466	553	-3.93	0.54	12	0.24	-962.00	6938.00	6120	20221117	-38.24	2830	20221013	33.57	4690	-19.40	20230511	3165	19.43	20230316	6120	-38.24	20221117	2830	33.57	20221013	0.52	N	010770	500	73 억	2310704	N	N	0	N	N
73	20230619	110909	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3785	75	2	2.02	124212230	33156	57.54	3715	3800	3710	4820	2600	3710	3746.30	15.80	0	6287	3830	3770	3735	3675	3640	3752	3657	73	1110	500	2300	5	1	14625466	554	-3.93	0.55	12	0.23	-962.00	6938.00	6120	20221117	-38.15	2830	20221013	33.75	4690	-19.30	20230511	3165	19.59	20230316	6120	-38.15	20221117	2830	33.75	20221013	0.52	N	010770	500	73 억	2310704	N	N	0	N	N
74	20230619	100518	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3755	45	2	1.21	61212130	16419	28.49	3715	3760	3710	4820	2600	3710	3728.13	15.80	0	3831	3830	3770	3735	3675	3640	3752	3657	73	1110	500	2300	5	1	14625466	549	-3.90	0.54	12	0.11	-962.00	6938.00	6120	20221117	-38.64	2830	20221013	32.69	4690	-19.94	20230511	3165	18.64	20230316	6120	-38.64	20221117	2830	32.69	20221013	0.52	N	010770	500	73 억	2310704	N	N	0	N	N
75	20230619	091024	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3715	5	2	0.13	18448760	4960	8.61	3715	3740	3715	4820	2600	3710	3719.51	15.80	0	120	3830	3770	3735	3675	3640	3752	3657	73	1110	500	2300	5	1	14625466	543	-3.86	0.54	12	0.03	-962.00	6938.00	6120	20221117	-39.30	2830	20221013	31.27	4690	-20.79	20230511	3165	17.38	20230316	6120	-39.30	20221117	2830	31.27	20221013	0.52	N	010770	500	73 억	2310704	N	N	0	N	N
76	20230616	160600	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3710	15	2	0.41	215852370	57507	69.31	3725	3795	3700	4800	2590	3695	3754.67	15.71	0	12580	3811	3752	3696	3637	3581	3725	3610	73	1105	500	2290	5	1	14625466	543	-3.86	0.53	12	0.39	-962.00	6938.00	6120	20221117	-39.38	2830	20221013	31.10	4690	-20.90	20230511	3165	17.22	20230316	6120	-39.38	20221117	2830	31.10	20221013	0.54	N	010770	500	73 억	2297730	N	N	0	N	N
77	20230616	150327	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3760	65	2	1.76	185091575	49246	59.35	3725	3795	3700	4800	2590	3695	3758.51	15.71	0	10851	3811	3752	3696	3637	3581	3725	3610	73	1105	500	2290	5	1	14625466	550	-3.91	0.54	12	0.34	-962.00	6938.00	6120	20221117	-38.56	2830	20221013	32.86	4690	-19.83	20230511	3165	18.80	20230316	6120	-38.56	20221117	2830	32.86	20221013	0.54	N	010770	500	73 억	2297730	N	N	0	N	N
78	20230616	140921	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3760	65	2	1.76	171460430	45623	54.99	3725	3795	3700	4800	2590	3695	3758.20	15.71	0	11461	3811	3752	3696	3637	3581	3725	3610	73	1105	500	2290	5	1	14625466	550	-3.91	0.54	12	0.31	-962.00	6938.00	6120	20221117	-38.56	2830	20221013	32.86	4690	-19.83	20230511	3165	18.80	20230316	6120	-38.56	20221117	2830	32.86	20221013	0.54	N	010770	500	73 억	2297730	N	N	0	N	N
79	20230616	130805	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3780	85	2	2.30	139010820	37004	44.60	3725	3795	3700	4800	2590	3695	3756.64	15.71	0	10132	3811	3752	3696	3637	3581	3725	3610	73	1105	500	2290	5	1	14625466	553	-3.93	0.54	12	0.25	-962.00	6938.00	6120	20221117	-38.24	2830	20221013	33.57	4690	-19.40	20230511	3165	19.43	20230316	6120	-38.24	20221117	2830	33.57	20221013	0.54	N	010770	500	73 억	2297730	N	N	0	N	N
80	20230616	120634	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3765	70	2	1.89	116581510	31054	37.43	3725	3795	3700	4800	2590	3695	3754.15	15.71	0	10369	3811	3752	3696	3637	3581	3725	3610	73	1105	500	2290	5	1	14625466	551	-3.91	0.54	12	0.21	-962.00	6938.00	6120	20221117	-38.48	2830	20221013	33.04	4690	-19.72	20230511	3165	18.96	20230316	6120	-38.48	20221117	2830	33.04	20221013	0.54	N	010770	500	73 억	2297730	N	N	0	N	N
81	20230616	110221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3760	65	2	1.76	90914870	24250	29.23	3725	3795	3700	4800	2590	3695	3749.07	15.71	0	9214	3811	3752	3696	3637	3581	3725	3610	73	1105	500	2290	5	1	14625466	550	-3.91	0.54	12	0.17	-962.00	6938.00	6120	20221117	-38.56	2830	20221013	32.86	4690	-19.83	20230511	3165	18.80	20230316	6120	-38.56	20221117	2830	32.86	20221013	0.54	N	010770	500	73 억	2297730	N	N	0	N	N
82	20230616	100226	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3765	70	2	1.89	72648445	19383	23.36	3725	3795	3700	4800	2590	3695	3748.05	15.71	0	7580	3811	3752	3696	3637	3581	3725	3610	73	1105	500	2290	5	1	14625466	551	-3.91	0.54	12	0.13	-962.00	6938.00	6120	20221117	-38.48	2830	20221013	33.04	4690	-19.72	20230511	3165	18.96	20230316	6120	-38.48	20221117	2830	33.04	20221013	0.54	N	010770	500	73 억	2297730	N	N	0	N	N
83	20230616	090544	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3710	15	2	0.41	26281205	7076	8.53	3725	3750	3700	4800	2590	3695	3714.13	15.71	0	969	3811	3752	3696	3637	3581	3725	3610	73	1105	500	2290	5	1	14625466	543	-3.86	0.53	12	0.05	-962.00	6938.00	6120	20221117	-39.38	2830	20221013	31.10	4690	-20.90	20230511	3165	17.22	20230316	6120	-39.38	20221117	2830	31.10	20221013	0.54	N	010770	500	73 억	2297730	N	N	0	N	N
84	20230615	150219	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3705	-5	5	-0.13	292558440	79290	102.46	3700	3755	3640	4820	2600	3710	3689.73	15.60	0	16320	3890	3800	3740	3650	3590	3770	3620	73	1110	500	2300	5	1	14625466	542	-3.85	0.53	12	0.54	-962.00	6938.00	6120	20221117	-39.46	2830	20221013	30.92	4690	-21.00	20230511	3165	17.06	20230316	6120	-39.46	20221117	2830	30.92	20221013	0.71	N	010770	500	73 억	2282039	N	N	0	N	N
85	20230615	141011	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3710	0	3	0.00	250440700	67983	87.85	3700	3755	3640	4820	2600	3710	3683.87	15.60	0	16458	3890	3800	3740	3650	3590	3770	3620	73	1110	500	2300	5	1	14625466	543	-3.86	0.53	12	0.46	-962.00	6938.00	6120	20221117	-39.38	2830	20221013	31.10	4690	-20.90	20230511	3165	17.22	20230316	6120	-39.38	20221117	2830	31.10	20221013	0.71	N	010770	500	73 억	2282039	N	N	0	N	N
86	20230615	130434	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3710	0	3	0.00	222557410	60435	78.09	3700	3755	3640	4820	2600	3710	3682.59	15.60	0	18392	3890	3800	3740	3650	3590	3770	3620	73	1110	500	2300	5	1	14625466	543	-3.86	0.53	12	0.41	-962.00	6938.00	6120	20221117	-39.38	2830	20221013	31.10	4690	-20.90	20230511	3165	17.22	20230316	6120	-39.38	20221117	2830	31.10	20221013	0.71	N	010770	500	73 억	2282039	N	N	0	N	N
87	20230615	120507	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3685	-25	5	-0.67	206788275	56164	72.57	3700	3755	3640	4820	2600	3710	3681.87	15.60	0	19543	3890	3800	3740	3650	3590	3770	3620	73	1110	500	2300	5	1	14625466	539	-3.83	0.53	12	0.38	-962.00	6938.00	6120	20221117	-39.79	2830	20221013	30.21	4690	-21.43	20230511	3165	16.43	20230316	6120	-39.79	20221117	2830	30.21	20221013	0.71	N	010770	500	73 억	2282039	N	N	0	N	N
88	20230615	111021	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3665	-45	5	-1.21	172269185	46732	60.39	3700	3755	3645	4820	2600	3710	3686.32	15.60	0	15614	3890	3800	3740	3650	3590	3770	3620	73	1110	500	2300	5	1	14625466	536	-3.81	0.53	12	0.32	-962.00	6938.00	6120	20221117	-40.11	2830	20221013	29.51	4690	-21.86	20230511	3165	15.80	20230316	6120	-40.11	20221117	2830	29.51	20221013	0.71	N	010770	500	73 억	2282039	N	N	0	N	N
89	20230611	184710	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3820	-5	5	-0.13	984446315	254651	268.83	3835	3965	3700	4970	2680	3825	3866.79	15.21	-20396	-21019	3921	3872	3811	3762	3701	3897	3787	73	1145	500	2370	5	1	14625466	559	-3.97	0.55	12	1.74	-962.00	6938.00	6120	20221117	-37.58	2830	20221013	34.98	4690	-18.55	20230511	3165	20.70	20230316	6120	-37.58	20221117	2830	34.98	20221013	0.53	N	010770	500	73 억	2225198	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History