KissMeData/003570/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10470	370	2	3.66	976278360	93626	155.83	10100	10550	10100	13130	7070	10100	10427.42	3.66	0	25592	10466	10282	10156	9972	9846	10220	9910	856	3030	2500	7270	10	1	33252697	3482	15.13	0.47	12	0.28	692.00	22356.00	12800	20220826	-18.20	6450	20220715	62.33	11500	-8.96	20230130	8210	27.53	20230324	12800	-18.20	20220826	6450	62.33	20220715	0.57	N	003570	2500	856 억	1216992	N	N	3	N	N
3	20230630	150143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10490	390	2	3.86	927543320	88971	148.08	10100	10550	10100	13130	7070	10100	10425.23	3.66	0	24783	10466	10282	10156	9972	9846	10220	9910	856	3030	2500	7270	10	1	33252697	3488	15.16	0.47	12	0.27	692.00	22356.00	12800	20220826	-18.05	6450	20220715	62.64	11500	-8.78	20230130	8210	27.77	20230324	12800	-18.05	20220826	6450	62.64	20220715	0.57	N	003570	2500	856 억	1216992	N	N	3	N	N
4	20230630	140144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10490	390	2	3.86	791809080	76033	126.55	10100	10550	10100	13130	7070	10100	10414.02	3.66	0	23657	10466	10282	10156	9972	9846	10220	9910	856	3030	2500	7270	10	1	33252697	3488	15.16	0.47	12	0.23	692.00	22356.00	12800	20220826	-18.05	6450	20220715	62.64	11500	-8.78	20230130	8210	27.77	20230324	12800	-18.05	20220826	6450	62.64	20220715	0.57	N	003570	2500	856 억	1216992	N	N	3	N	N
5	20230630	130144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10540	440	2	4.36	681238840	65493	109.00	10100	10550	10100	13130	7070	10100	10401.70	3.66	0	20844	10466	10282	10156	9972	9846	10220	9910	856	3030	2500	7270	10	1	33252697	3505	15.23	0.47	12	0.20	692.00	22356.00	12800	20220826	-17.66	6450	20220715	63.41	11500	-8.35	20230130	8210	28.38	20230324	12800	-17.66	20220826	6450	63.41	20220715	0.57	N	003570	2500	856 억	1216992	N	N	3	N	N
6	20230630	120143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10450	350	2	3.47	503126900	48494	80.71	10100	10470	10100	13130	7070	10100	10375.03	3.66	0	15142	10466	10282	10156	9972	9846	10220	9910	856	3030	2500	7270	10	1	33252697	3475	15.10	0.47	12	0.15	692.00	22356.00	12800	20220826	-18.36	6450	20220715	62.02	11500	-9.13	20230130	8210	27.28	20230324	12800	-18.36	20220826	6450	62.02	20220715	0.57	N	003570	2500	856 억	1216992	N	N	3	N	N
7	20230630	110143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10410	310	2	3.07	292932420	28316	47.13	10100	10430	10100	13130	7070	10100	10345.12	3.66	0	9623	10466	10282	10156	9972	9846	10220	9910	856	3030	2500	7270	10	1	33252697	3462	15.04	0.47	12	0.09	692.00	22356.00	12800	20220826	-18.67	6450	20220715	61.40	11500	-9.48	20230130	8210	26.80	20230324	12800	-18.67	20220826	6450	61.40	20220715	0.57	N	003570	2500	856 억	1216992	N	N	3	N	N
8	20230630	100143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10380	280	2	2.77	114469010	11135	18.53	10100	10380	10100	13130	7070	10100	10280.11	3.66	0	2865	10466	10282	10156	9972	9846	10220	9910	856	3030	2500	7270	10	1	33252697	3452	15.00	0.46	12	0.03	692.00	22356.00	12800	20220826	-18.91	6450	20220715	60.93	11500	-9.74	20230130	8210	26.43	20230324	12800	-18.91	20220826	6450	60.93	20220715	0.57	N	003570	2500	856 억	1216992	N	N	3	N	N
9	20230630	090145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10110	10	2	0.10	3010440	298	0.50	10100	10190	10100	13130	7070	10100	10102.15	3.66	0	33	10466	10282	10156	9972	9846	10220	9910	856	3030	2500	7270	10	1	33252697	3362	14.61	0.45	12	0.00	692.00	22356.00	12800	20220826	-21.02	6450	20220715	56.74	11500	-12.09	20230130	8210	23.14	20230324	12800	-21.02	20220826	6450	56.74	20220715	0.57	N	003570	2500	856 억	1216992	N	N	3	N	N
10	20230629	160144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10100	-220	5	-2.13	609651240	59995	72.48	10340	10340	10030	13410	7230	10320	10161.70	3.69	0	-8610	10640	10480	10370	10210	10100	10560	10290	856	3090	2500	7430	10	1	33252697	3359	14.60	0.45	12	0.18	692.00	22356.00	12800	20220826	-21.09	6450	20220715	56.59	11500	-12.17	20230130	8210	23.02	20230324	12800	-21.09	20220826	6450	56.59	20220715	0.57	N	003570	2500	856 억	1227757	N	N	3	N	N
11	20230629	150143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10150	-170	5	-1.65	589622760	58016	70.09	10340	10340	10030	13410	7230	10320	10163.11	3.69	0	-8716	10640	10480	10370	10210	10100	10560	10290	856	3090	2500	7430	10	1	33252697	3375	14.67	0.45	12	0.17	692.00	22356.00	12800	20220826	-20.70	6450	20220715	57.36	11500	-11.74	20230130	8210	23.63	20230324	12800	-20.70	20220826	6450	57.36	20220715	0.57	N	003570	2500	856 억	1227757	N	N	0	N	N
12	20230629	140142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10090	-230	5	-2.23	518075020	50970	61.58	10340	10340	10030	13410	7230	10320	10164.31	3.69	0	-8868	10640	10480	10370	10210	10100	10560	10290	856	3090	2500	7430	10	1	33252697	3355	14.58	0.45	12	0.15	692.00	22356.00	12800	20220826	-21.17	6450	20220715	56.43	11500	-12.26	20230130	8210	22.90	20230324	12800	-21.17	20220826	6450	56.43	20220715	0.57	N	003570	2500	856 억	1227757	N	N	0	N	N
13	20230629	130142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10080	-240	5	-2.33	460823170	45300	54.73	10340	10340	10030	13410	7230	10320	10172.70	3.69	0	-6178	10640	10480	10370	10210	10100	10560	10290	856	3090	2500	7430	10	1	33252697	3352	14.57	0.45	12	0.14	692.00	22356.00	12800	20220826	-21.25	6450	20220715	56.28	11500	-12.35	20230130	8210	22.78	20230324	12800	-21.25	20220826	6450	56.28	20220715	0.57	N	003570	2500	856 억	1227757	N	N	0	N	N
14	20230629	120143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10110	-210	5	-2.03	368171530	36111	43.63	10340	10340	10100	13410	7230	10320	10195.55	3.69	0	-5794	10640	10480	10370	10210	10100	10560	10290	856	3090	2500	7430	10	1	33252697	3362	14.61	0.45	12	0.11	692.00	22356.00	12800	20220826	-21.02	6450	20220715	56.74	11500	-12.09	20230130	8210	23.14	20230324	12800	-21.02	20220826	6450	56.74	20220715	0.57	N	003570	2500	856 억	1227757	N	N	0	N	N
15	20230629	110142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10200	-120	5	-1.16	225023440	21996	26.57	10340	10340	10160	13410	7230	10320	10230.20	3.69	0	-5091	10640	10480	10370	10210	10100	10560	10290	856	3090	2500	7430	10	1	33252697	3392	14.74	0.46	12	0.07	692.00	22356.00	12800	20220826	-20.31	6450	20220715	58.14	11500	-11.30	20230130	8210	24.24	20230324	12800	-20.31	20220826	6450	58.14	20220715	0.57	N	003570	2500	856 억	1227757	N	N	0	N	N
16	20230629	100143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10240	-80	5	-0.78	139864940	13634	16.47	10340	10340	10180	13410	7230	10320	10258.54	3.69	0	-312	10640	10480	10370	10210	10100	10560	10290	856	3090	2500	7430	10	1	33252697	3405	14.80	0.46	12	0.04	692.00	22356.00	12800	20220826	-20.00	6450	20220715	58.76	11500	-10.96	20230130	8210	24.73	20230324	12800	-20.00	20220826	6450	58.76	20220715	0.57	N	003570	2500	856 억	1227757	N	N	0	N	N
17	20230629	090143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10330	10	2	0.10	899210	87	0.11	10340	10340	10330	13410	7230	10320	10335.75	3.69	0	-5	10640	10480	10370	10210	10100	10560	10290	856	3090	2500	7430	10	1	33252697	3435	14.93	0.46	12	0.00	692.00	22356.00	12800	20220826	-19.30	6450	20220715	60.16	11500	-10.17	20230130	8210	25.82	20230324	12800	-19.30	20220826	6450	60.16	20220715	0.57	N	003570	2500	856 억	1227757	N	N	0	N	N
18	20230628	160142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10320	60	2	0.58	856680290	82767	225.76	10260	10530	10260	13330	7190	10260	10350.51	3.66	0	17072	10506	10382	10296	10172	10086	10340	10130	856	3070	2500	7380	10	1	33252697	3432	14.91	0.46	12	0.25	692.00	22356.00	12800	20220826	-19.38	6450	20220715	60.00	11500	-10.26	20230130	8210	25.70	20230324	12800	-19.38	20220826	6450	60.00	20220715	0.57	N	003570	2500	856 억	1215543	N	N	5	N	N
19	20230628	150142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10360	100	2	0.97	834316470	80602	219.85	10260	10530	10260	13330	7190	10260	10351.06	3.66	0	16912	10506	10382	10296	10172	10086	10340	10130	856	3070	2500	7380	10	1	33252697	3445	14.97	0.46	12	0.24	692.00	22356.00	12800	20220826	-19.06	6450	20220715	60.62	11500	-9.91	20230130	8210	26.19	20230324	12800	-19.06	20220826	6450	60.62	20220715	0.57	N	003570	2500	856 억	1215543	N	N	5	N	N
20	20230628	140142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10380	120	2	1.17	775780270	74955	204.45	10260	10530	10260	13330	7190	10260	10349.95	3.66	0	16449	10506	10382	10296	10172	10086	10340	10130	856	3070	2500	7380	10	1	33252697	3452	15.00	0.46	12	0.23	692.00	22356.00	12800	20220826	-18.91	6450	20220715	60.93	11500	-9.74	20230130	8210	26.43	20230324	12800	-18.91	20220826	6450	60.93	20220715	0.57	N	003570	2500	856 억	1215543	N	N	5	N	N
21	20230628	130142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10350	90	2	0.88	701326790	67773	184.86	10260	10530	10260	13330	7190	10260	10348.17	3.66	0	16433	10506	10382	10296	10172	10086	10340	10130	856	3070	2500	7380	10	1	33252697	3442	14.96	0.46	12	0.20	692.00	22356.00	12800	20220826	-19.14	6450	20220715	60.47	11500	-10.00	20230130	8210	26.07	20230324	12800	-19.14	20220826	6450	60.47	20220715	0.57	N	003570	2500	856 억	1215543	N	N	5	N	N
22	20230628	120134	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10440	180	2	1.75	647957940	62638	170.85	10260	10530	10260	13330	7190	10260	10344.49	3.66	0	18838	10506	10382	10296	10172	10086	10340	10130	856	3070	2500	7380	10	1	33252697	3472	15.09	0.47	12	0.19	692.00	22356.00	12800	20220826	-18.44	6450	20220715	61.86	11500	-9.22	20230130	8210	27.16	20230324	12800	-18.44	20220826	6450	61.86	20220715	0.57	N	003570	2500	856 억	1215543	N	N	5	N	N
23	20230628	110143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10440	180	2	1.75	554073600	53652	146.34	10260	10530	10260	13330	7190	10260	10327.18	3.66	0	19046	10506	10382	10296	10172	10086	10340	10130	856	3070	2500	7380	10	1	33252697	3472	15.09	0.47	12	0.16	692.00	22356.00	12800	20220826	-18.44	6450	20220715	61.86	11500	-9.22	20230130	8210	27.16	20230324	12800	-18.44	20220826	6450	61.86	20220715	0.57	N	003570	2500	856 억	1215543	N	N	5	N	N
24	20230628	100142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10310	50	2	0.49	261875250	25468	69.47	10260	10350	10260	13330	7190	10260	10282.52	3.66	0	8502	10506	10382	10296	10172	10086	10340	10130	856	3070	2500	7380	10	1	33252697	3428	14.90	0.46	12	0.08	692.00	22356.00	12800	20220826	-19.45	6450	20220715	59.84	11500	-10.35	20230130	8210	25.58	20230324	12800	-19.45	20220826	6450	59.84	20220715	0.57	N	003570	2500	856 억	1215543	N	N	5	N	N
25	20230628	090142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10260	0	3	0.00	5283900	515	1.40	10260	10260	10260	13330	7190	10260	10260.00	3.66	0	15	10506	10382	10296	10172	10086	10340	10130	856	3070	2500	7380	10	1	33252697	3412	14.83	0.46	12	0.00	692.00	22356.00	12800	20220826	-19.84	6450	20220715	59.07	11500	-10.78	20230130	8210	24.97	20230324	12800	-19.84	20220826	6450	59.07	20220715	0.57	N	003570	2500	856 억	1215543	N	N	5	N	N
26	20230627	160143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10260	-70	5	-0.68	375414130	36497	39.66	10390	10420	10210	13420	7240	10330	10286.23	3.69	0	-6893	10696	10512	10256	10072	9816	10605	10165	856	3090	2500	7430	10	1	33252697	3412	14.83	0.46	12	0.11	692.00	22356.00	12800	20220826	-19.84	6450	20220715	59.07	11500	-10.78	20230130	8210	24.97	20230324	12800	-19.84	20220826	6450	59.07	20220715	0.59	N	003570	2500	856 억	1227380	N	N	5	N	N
27	20230627	150143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10270	-60	5	-0.58	334162930	32466	35.28	10390	10420	10210	13420	7240	10330	10292.70	3.69	0	-7015	10696	10512	10256	10072	9816	10605	10165	856	3090	2500	7430	10	1	33252697	3415	14.84	0.46	12	0.10	692.00	22356.00	12800	20220826	-19.77	6450	20220715	59.22	11500	-10.70	20230130	8210	25.09	20230324	12800	-19.77	20220826	6450	59.22	20220715	0.59	N	003570	2500	856 억	1227380	N	N	11	N	N
28	20230627	140143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10270	-60	5	-0.58	247387380	24006	26.09	10390	10420	10210	13420	7240	10330	10305.23	3.69	0	-6113	10696	10512	10256	10072	9816	10605	10165	856	3090	2500	7430	10	1	33252697	3415	14.84	0.46	12	0.07	692.00	22356.00	12800	20220826	-19.77	6450	20220715	59.22	11500	-10.70	20230130	8210	25.09	20230324	12800	-19.77	20220826	6450	59.22	20220715	0.59	N	003570	2500	856 억	1227380	N	N	11	N	N
29	20230627	130144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10290	-40	5	-0.39	207403700	20115	21.86	10390	10420	10210	13420	7240	10330	10310.90	3.69	0	-5826	10696	10512	10256	10072	9816	10605	10165	856	3090	2500	7430	10	1	33252697	3422	14.87	0.46	12	0.06	692.00	22356.00	12800	20220826	-19.61	6450	20220715	59.53	11500	-10.52	20230130	8210	25.33	20230324	12800	-19.61	20220826	6450	59.53	20220715	0.59	N	003570	2500	856 억	1227380	N	N	11	N	N
30	20230627	120145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10310	-20	5	-0.19	158769070	15386	16.72	10390	10420	10210	13420	7240	10330	10319.06	3.69	0	-5060	10696	10512	10256	10072	9816	10605	10165	856	3090	2500	7430	10	1	33252697	3428	14.90	0.46	12	0.05	692.00	22356.00	12800	20220826	-19.45	6450	20220715	59.84	11500	-10.35	20230130	8210	25.58	20230324	12800	-19.45	20220826	6450	59.84	20220715	0.59	N	003570	2500	856 억	1227380	N	N	11	N	N
31	20230627	110144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10270	-60	5	-0.58	123471900	11964	13.00	10390	10420	10210	13420	7240	10330	10320.29	3.69	0	-4465	10696	10512	10256	10072	9816	10605	10165	856	3090	2500	7430	10	1	33252697	3415	14.84	0.46	12	0.04	692.00	22356.00	12800	20220826	-19.77	6450	20220715	59.22	11500	-10.70	20230130	8210	25.09	20230324	12800	-19.77	20220826	6450	59.22	20220715	0.59	N	003570	2500	856 억	1227380	N	N	11	N	N
32	20230627	100142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10340	10	2	0.10	54481310	5250	5.71	10390	10420	10300	13420	7240	10330	10377.39	3.69	0	-863	10696	10512	10256	10072	9816	10605	10165	856	3090	2500	7430	10	1	33252697	3438	14.94	0.46	12	0.02	692.00	22356.00	12800	20220826	-19.22	6450	20220715	60.31	11500	-10.09	20230130	8210	25.94	20230324	12800	-19.22	20220826	6450	60.31	20220715	0.59	N	003570	2500	856 억	1227380	N	N	11	N	N
33	20230627	090143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10330	0	3	0.00	4588980	444	0.48	10390	10390	10300	13420	7240	10330	10335.54	3.69	0	-99	10696	10512	10256	10072	9816	10605	10165	856	3090	2500	7430	10	1	33252697	3435	14.93	0.46	12	0.00	692.00	22356.00	12800	20220826	-19.30	6450	20220715	60.16	11500	-10.17	20230130	8210	25.82	20230324	12800	-19.30	20220826	6450	60.16	20220715	0.59	N	003570	2500	856 억	1227380	N	N	11	N	N
34	20230626	160142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10330	180	2	1.77	948762340	91789	205.42	10200	10440	10000	13190	7110	10150	10336.34	3.70	0	-5861	10656	10402	10236	9982	9816	10320	9900	856	3040	2500	7300	10	1	33252697	3435	14.93	0.46	12	0.28	692.00	22356.00	12800	20220826	-19.30	6450	20220715	60.16	11500	-10.17	20230130	8210	25.82	20230324	12800	-19.30	20220826	6450	60.16	20220715	0.60	N	003570	2500	856 억	1229806	N	N	11	N	N
35	20230626	150143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10400	250	2	2.46	906510900	87714	196.30	10200	10440	10000	13190	7110	10150	10334.85	3.70	0	-3482	10656	10402	10236	9982	9816	10320	9900	856	3040	2500	7300	10	1	33252697	3458	15.03	0.47	12	0.26	692.00	22356.00	12800	20220826	-18.75	6450	20220715	61.24	11500	-9.57	20230130	8210	26.67	20230324	12800	-18.75	20220826	6450	61.24	20220715	0.60	N	003570	2500	856 억	1229806	N	N	45	N	N
36	20230626	140143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10420	270	2	2.66	794736710	76970	172.25	10200	10440	10000	13190	7110	10150	10325.28	3.70	0	-2510	10656	10402	10236	9982	9816	10320	9900	856	3040	2500	7300	10	1	33252697	3465	15.06	0.47	12	0.23	692.00	22356.00	12800	20220826	-18.59	6450	20220715	61.55	11500	-9.39	20230130	8210	26.92	20230324	12800	-18.59	20220826	6450	61.55	20220715	0.60	N	003570	2500	856 억	1229806	N	N	45	N	N
37	20230626	130143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10410	260	2	2.56	691351930	67034	150.02	10200	10440	10000	13190	7110	10150	10313.45	3.70	0	3864	10656	10402	10236	9982	9816	10320	9900	856	3040	2500	7300	10	1	33252697	3462	15.04	0.47	12	0.20	692.00	22356.00	12800	20220826	-18.67	6450	20220715	61.40	11500	-9.48	20230130	8210	26.80	20230324	12800	-18.67	20220826	6450	61.40	20220715	0.60	N	003570	2500	856 억	1229806	N	N	45	N	N
38	20230626	120142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10410	260	2	2.56	604577630	58692	131.35	10200	10440	10000	13190	7110	10150	10300.85	3.70	0	5932	10656	10402	10236	9982	9816	10320	9900	856	3040	2500	7300	10	1	33252697	3462	15.04	0.47	12	0.18	692.00	22356.00	12800	20220826	-18.67	6450	20220715	61.40	11500	-9.48	20230130	8210	26.80	20230324	12800	-18.67	20220826	6450	61.40	20220715	0.60	N	003570	2500	856 억	1229806	N	N	45	N	N
39	20230626	110142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10350	200	2	1.97	441997130	43062	96.37	10200	10430	10000	13190	7110	10150	10264.21	3.70	0	4121	10656	10402	10236	9982	9816	10320	9900	856	3040	2500	7300	10	1	33252697	3442	14.96	0.46	12	0.13	692.00	22356.00	12800	20220826	-19.14	6450	20220715	60.47	11500	-10.00	20230130	8210	26.07	20230324	12800	-19.14	20220826	6450	60.47	20220715	0.60	N	003570	2500	856 억	1229806	N	N	45	N	N
40	20230626	100142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10260	110	2	1.08	176506980	17375	38.88	10200	10280	10000	13190	7110	10150	10158.68	3.70	0	-3910	10656	10402	10236	9982	9816	10320	9900	856	3040	2500	7300	10	1	33252697	3412	14.83	0.46	12	0.05	692.00	22356.00	12800	20220826	-19.84	6450	20220715	59.07	11500	-10.78	20230130	8210	24.97	20230324	12800	-19.84	20220826	6450	59.07	20220715	0.60	N	003570	2500	856 억	1229806	N	N	45	N	N
41	20230626	090142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10170	20	2	0.20	3507130	344	0.77	10200	10200	10170	13190	7110	10150	10195.28	3.70	0	-33	10656	10402	10236	9982	9816	10320	9900	856	3040	2500	7300	10	1	33252697	3382	14.70	0.45	12	0.00	692.00	22356.00	12800	20220826	-20.55	6450	20220715	57.67	11500	-11.57	20230130	8210	23.87	20230324	12800	-20.55	20220826	6450	57.67	20220715	0.60	N	003570	2500	856 억	1229806	N	N	45	N	N
42	20230623	151501	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10160	-240	5	-2.31	443606980	43272	48.74	10480	10490	10070	13520	7280	10400	10251.59	3.74	0	-9267	10666	10532	10396	10262	10126	10465	10195	856	3120	2500	7480	10	1	33252697	3378	14.68	0.45	12	0.13	692.00	22356.00	12800	20220826	-20.62	6450	20220715	57.52	11500	-11.65	20230130	8210	23.75	20230324	12800	-20.62	20220826	6450	57.52	20220715	0.61	N	003570	2500	856 억	1242099	N	N	30	N	N
43	20230623	140132	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10230	-170	5	-1.63	345910680	33671	37.93	10480	10490	10200	13520	7280	10400	10273.25	3.74	0	-7326	10666	10532	10396	10262	10126	10465	10195	856	3120	2500	7480	10	1	33252697	3402	14.78	0.46	12	0.10	692.00	22356.00	12800	20220826	-20.08	6450	20220715	58.60	11500	-11.04	20230130	8210	24.60	20230324	12800	-20.08	20220826	6450	58.60	20220715	0.61	N	003570	2500	856 억	1242099	N	N	30	N	N
44	20230622	160128	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10400	-50	5	-0.48	920902280	88669	63.92	10500	10530	10260	13580	7320	10450	10385.81	3.72	0	9933	10896	10672	10526	10302	10156	10785	10415	856	3130	2500	7520	10	1	33252697	3458	15.03	0.47	12	0.27	692.00	22356.00	12800	20220826	-18.75	6450	20220715	61.24	11500	-9.57	20230130	8210	26.67	20230324	12800	-18.75	20220826	6450	61.24	20220715	0.63	N	003570	2500	856 억	1237715	N	N	30	N	N
45	20230622	150223	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10410	-40	5	-0.38	895547230	86232	62.16	10500	10530	10260	13580	7320	10450	10385.32	3.72	0	9335	10896	10672	10526	10302	10156	10785	10415	856	3130	2500	7520	10	1	33252697	3462	15.04	0.47	12	0.26	692.00	22356.00	12800	20220826	-18.67	6450	20220715	61.40	11500	-9.48	20230130	8210	26.80	20230324	12800	-18.67	20220826	6450	61.40	20220715	0.63	N	003570	2500	856 억	1237715	N	N	451	N	N
46	20230622	140320	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10410	-40	5	-0.38	728055500	70163	50.58	10500	10530	10260	13580	7320	10450	10376.63	3.72	0	9815	10896	10672	10526	10302	10156	10785	10415	856	3130	2500	7520	10	1	33252697	3462	15.04	0.47	12	0.21	692.00	22356.00	12800	20220826	-18.67	6450	20220715	61.40	11500	-9.48	20230130	8210	26.80	20230324	12800	-18.67	20220826	6450	61.40	20220715	0.63	N	003570	2500	856 억	1237715	N	N	451	N	N
47	20230622	130623	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10290	-160	5	-1.53	566252270	54502	39.29	10500	10530	10270	13580	7320	10450	10389.57	3.72	0	6054	10896	10672	10526	10302	10156	10785	10415	856	3130	2500	7520	10	1	33252697	3422	14.87	0.46	12	0.16	692.00	22356.00	12800	20220826	-19.61	6450	20220715	59.53	11500	-10.52	20230130	8210	25.33	20230324	12800	-19.61	20220826	6450	59.53	20220715	0.63	N	003570	2500	856 억	1237715	N	N	451	N	N
48	20230622	120445	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10330	-120	5	-1.15	463833610	44555	32.12	10500	10530	10310	13580	7320	10450	10410.36	3.72	0	7336	10896	10672	10526	10302	10156	10785	10415	856	3130	2500	7520	10	1	33252697	3435	14.93	0.46	12	0.13	692.00	22356.00	12800	20220826	-19.30	6450	20220715	60.16	11500	-10.17	20230130	8210	25.82	20230324	12800	-19.30	20220826	6450	60.16	20220715	0.63	N	003570	2500	856 억	1237715	N	N	451	N	N
49	20230622	110445	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10370	-80	5	-0.77	387586160	37185	26.80	10500	10530	10330	13580	7320	10450	10423.18	3.72	0	7460	10896	10672	10526	10302	10156	10785	10415	856	3130	2500	7520	10	1	33252697	3448	14.99	0.46	12	0.11	692.00	22356.00	12800	20220826	-18.98	6450	20220715	60.78	11500	-9.83	20230130	8210	26.31	20230324	12800	-18.98	20220826	6450	60.78	20220715	0.63	N	003570	2500	856 억	1237715	N	N	451	N	N
50	20230622	100647	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10470	20	2	0.19	276382130	26499	19.10	10500	10530	10330	13580	7320	10450	10429.91	3.72	0	4218	10896	10672	10526	10302	10156	10785	10415	856	3130	2500	7520	10	1	33252697	3482	15.13	0.47	12	0.08	692.00	22356.00	12800	20220826	-18.20	6450	20220715	62.33	11500	-8.96	20230130	8210	27.53	20230324	12800	-18.20	20220826	6450	62.33	20220715	0.63	N	003570	2500	856 억	1237715	N	N	451	N	N
51	20230622	090829	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10520	70	2	0.67	46521440	4447	3.21	10500	10530	10410	13580	7320	10450	10461.31	3.72	0	-1083	10896	10672	10526	10302	10156	10785	10415	856	3130	2500	7520	10	1	33252697	3498	15.20	0.47	12	0.01	692.00	22356.00	12800	20220826	-17.81	6450	20220715	63.10	11500	-8.52	20230130	8210	28.14	20230324	12800	-17.81	20220826	6450	63.10	20220715	0.63	N	003570	2500	856 억	1237715	N	N	451	N	N
52	20230621	160719	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10450	10	2	0.10	1466381200	138570	85.01	10440	10750	10380	13570	7310	10440	10582.51	3.67	0	13881	10706	10572	10416	10282	10126	10640	10350	856	3130	2500	7510	10	1	33252697	3475	15.10	0.47	12	0.42	692.00	22356.00	12800	20220826	-18.36	6450	20220715	62.02	11500	-9.13	20230130	8210	27.28	20230324	12800	-18.36	20220826	6450	62.02	20220715	0.63	N	003570	2500	856 억	1219303	N	N	451	N	N
53	20230621	150859	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10580	140	2	1.34	1356121860	128042	78.55	10440	10750	10380	13570	7310	10440	10591.24	3.67	0	11395	10706	10572	10416	10282	10126	10640	10350	856	3130	2500	7510	10	1	33252697	3518	15.29	0.47	12	0.39	692.00	22356.00	12800	20220826	-17.34	6450	20220715	64.03	11500	-8.00	20230130	8210	28.87	20230324	12800	-17.34	20220826	6450	64.03	20220715	0.63	N	003570	2500	856 억	1219303	N	N	13	N	N
54	20230621	140225	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10570	130	2	1.25	1281361970	120963	74.21	10440	10750	10380	13570	7310	10440	10593.02	3.67	0	12577	10706	10572	10416	10282	10126	10640	10350	856	3130	2500	7510	10	1	33252697	3515	15.27	0.47	12	0.36	692.00	22356.00	12800	20220826	-17.42	6450	20220715	63.88	11500	-8.09	20230130	8210	28.75	20230324	12800	-17.42	20220826	6450	63.88	20220715	0.63	N	003570	2500	856 억	1219303	N	N	13	N	N
55	20230621	130221	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10650	210	2	2.01	1155953480	109131	66.95	10440	10750	10380	13570	7310	10440	10592.36	3.67	0	11609	10706	10572	10416	10282	10126	10640	10350	856	3130	2500	7510	10	1	33252697	3541	15.39	0.48	12	0.33	692.00	22356.00	12800	20220826	-16.80	6450	20220715	65.12	11500	-7.39	20230130	8210	29.72	20230324	12800	-16.80	20220826	6450	65.12	20220715	0.63	N	003570	2500	856 억	1219303	N	N	13	N	N
56	20230621	120409	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10700	260	2	2.49	1093738780	103301	63.37	10440	10750	10380	13570	7310	10440	10587.90	3.67	0	11167	10706	10572	10416	10282	10126	10640	10350	856	3130	2500	7510	10	1	33252697	3558	15.46	0.48	12	0.31	692.00	22356.00	12800	20220826	-16.41	6450	20220715	65.89	11500	-6.96	20230130	8210	30.33	20230324	12800	-16.41	20220826	6450	65.89	20220715	0.63	N	003570	2500	856 억	1219303	N	N	13	N	N
57	20230621	110618	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10530	90	2	0.86	862086760	81604	50.06	10440	10750	10380	13570	7310	10440	10564.29	3.67	0	10145	10706	10572	10416	10282	10126	10640	10350	856	3130	2500	7510	10	1	33252697	3502	15.22	0.47	12	0.25	692.00	22356.00	12800	20220826	-17.73	6450	20220715	63.26	11500	-8.43	20230130	8210	28.26	20230324	12800	-17.73	20220826	6450	63.26	20220715	0.63	N	003570	2500	856 억	1219303	N	N	13	N	N
58	20230621	100803	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10540	100	2	0.96	601783670	56858	34.88	10440	10750	10380	13570	7310	10440	10584.00	3.67	0	1455	10706	10572	10416	10282	10126	10640	10350	856	3130	2500	7510	10	1	33252697	3505	15.23	0.47	12	0.17	692.00	22356.00	12800	20220826	-17.66	6450	20220715	63.41	11500	-8.35	20230130	8210	28.38	20230324	12800	-17.66	20220826	6450	63.41	20220715	0.63	N	003570	2500	856 억	1219303	N	N	13	N	N
59	20230621	090207	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10400	-40	5	-0.38	10808460	1037	0.64	10440	10440	10400	13570	7310	10440	10422.65	3.67	0	219	10706	10572	10416	10282	10126	10640	10350	856	3130	2500	7510	10	1	33252697	3458	15.03	0.47	12	0.00	692.00	22356.00	12800	20220826	-18.75	6450	20220715	61.24	11500	-9.57	20230130	8210	26.67	20230324	12800	-18.75	20220826	6450	61.24	20220715	0.63	N	003570	2500	856 억	1219303	N	N	13	N	N
60	20230620	160716	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10440	-40	5	-0.38	1696718000	162870	102.51	10370	10550	10260	13620	7340	10480	10417.42	3.59	0	26592	10940	10710	10420	10190	9900	10825	10305	856	3140	2500	7540	10	1	33252697	3472	15.09	0.47	12	0.49	692.00	22356.00	12800	20220826	-18.44	6450	20220715	61.86	11500	-9.22	20230130	8210	27.16	20230324	12800	-18.44	20220826	6450	61.86	20220715	0.67	N	003570	2500	856 억	1194864	N	N	13	N	N
61	20230620	150913	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10450	-30	5	-0.29	1622776320	155790	98.06	10370	10550	10260	13620	7340	10480	10416.43	3.59	0	26643	10940	10710	10420	10190	9900	10825	10305	856	3140	2500	7540	10	1	33252697	3475	15.10	0.47	12	0.47	692.00	22356.00	12800	20220826	-18.36	6450	20220715	62.02	11500	-9.13	20230130	8210	27.28	20230324	12800	-18.36	20220826	6450	62.02	20220715	0.67	N	003570	2500	856 억	1194864	N	N	18	N	N
62	20230620	141021	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10480	0	3	0.00	1455168800	139761	87.97	10370	10550	10260	13620	7340	10480	10411.83	3.59	0	32517	10940	10710	10420	10190	9900	10825	10305	856	3140	2500	7540	10	1	33252697	3485	15.14	0.47	12	0.42	692.00	22356.00	12800	20220826	-18.12	6450	20220715	62.48	11500	-8.87	20230130	8210	27.65	20230324	12800	-18.12	20220826	6450	62.48	20220715	0.67	N	003570	2500	856 억	1194864	N	N	18	N	N
63	20230620	130416	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10420	-60	5	-0.57	1235799980	118675	74.70	10370	10550	10260	13620	7340	10480	10413.31	3.59	0	26747	10940	10710	10420	10190	9900	10825	10305	856	3140	2500	7540	10	1	33252697	3465	15.06	0.47	12	0.36	692.00	22356.00	12800	20220826	-18.59	6450	20220715	61.55	11500	-9.39	20230130	8210	26.92	20230324	12800	-18.59	20220826	6450	61.55	20220715	0.67	N	003570	2500	856 억	1194864	N	N	18	N	N
64	20230620	120418	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10520	40	2	0.38	998680990	95989	60.42	10370	10550	10260	13620	7340	10480	10404.11	3.59	0	25658	10940	10710	10420	10190	9900	10825	10305	856	3140	2500	7540	10	1	33252697	3498	15.20	0.47	12	0.29	692.00	22356.00	12800	20220826	-17.81	6450	20220715	63.10	11500	-8.52	20230130	8210	28.14	20230324	12800	-17.81	20220826	6450	63.10	20220715	0.67	N	003570	2500	856 억	1194864	N	N	18	N	N
65	20230620	110147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10370	-110	5	-1.05	514273630	49603	31.22	10370	10550	10260	13620	7340	10480	10367.77	3.59	0	1986	10940	10710	10420	10190	9900	10825	10305	856	3140	2500	7540	10	1	33252697	3448	14.99	0.46	12	0.15	692.00	22356.00	12800	20220826	-18.98	6450	20220715	60.78	11500	-9.83	20230130	8210	26.31	20230324	12800	-18.98	20220826	6450	60.78	20220715	0.67	N	003570	2500	856 억	1194864	N	N	18	N	N
66	20230620	100354	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10330	-150	5	-1.43	328743550	31636	19.91	10370	10550	10280	13620	7340	10480	10391.41	3.59	0	-338	10940	10710	10420	10190	9900	10825	10305	856	3140	2500	7540	10	1	33252697	3435	14.93	0.46	12	0.10	692.00	22356.00	12800	20220826	-19.30	6450	20220715	60.16	11500	-10.17	20230130	8210	25.82	20230324	12800	-19.30	20220826	6450	60.16	20220715	0.67	N	003570	2500	856 억	1194864	N	N	18	N	N
67	20230620	090834	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10440	-40	5	-0.38	84897060	8200	5.16	10370	10500	10300	13620	7340	10480	10353.15	3.59	0	1809	10940	10710	10420	10190	9900	10825	10305	856	3140	2500	7540	10	1	33252697	3472	15.09	0.47	12	0.02	692.00	22356.00	12800	20220826	-18.44	6450	20220715	61.86	11500	-9.22	20230130	8210	27.16	20230324	12800	-18.44	20220826	6450	61.86	20220715	0.67	N	003570	2500	856 억	1194864	N	N	18	N	N
68	20230619	161019	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10480	280	2	2.75	1663258030	158805	181.60	10200	10650	10130	13260	7140	10200	10473.58	3.46	0	39866	10446	10322	10096	9972	9746	10385	10035	856	3060	2500	7340	10	1	33252697	3485	15.14	0.47	12	0.48	692.00	22356.00	12800	20220826	-18.12	6450	20220715	62.48	11500	-8.87	20230130	8210	27.65	20230324	12800	-18.12	20220826	6450	62.48	20220715	0.68	N	003570	2500	856 억	1150810	N	N	18	N	N
69	20230619	151003	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10460	260	2	2.55	1614894710	154182	176.31	10200	10650	10130	13260	7140	10200	10473.95	3.46	0	40306	10446	10322	10096	9972	9746	10385	10035	856	3060	2500	7340	10	1	33252697	3478	15.12	0.47	12	0.46	692.00	22356.00	12800	20220826	-18.28	6450	20220715	62.17	11500	-9.04	20230130	8210	27.41	20230324	12800	-18.28	20220826	6450	62.17	20220715	0.68	N	003570	2500	856 억	1150810	N	N	16	N	N
70	20230619	140850	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10490	290	2	2.84	1533218810	146390	167.40	10200	10650	10130	13260	7140	10200	10473.52	3.46	0	40925	10446	10322	10096	9972	9746	10385	10035	856	3060	2500	7340	10	1	33252697	3488	15.16	0.47	12	0.44	692.00	22356.00	12800	20220826	-18.05	6450	20220715	62.64	11500	-8.78	20230130	8210	27.77	20230324	12800	-18.05	20220826	6450	62.64	20220715	0.68	N	003570	2500	856 억	1150810	N	N	16	N	N
71	20230619	130210	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10500	300	2	2.94	1343639100	128317	146.73	10200	10650	10130	13260	7140	10200	10471.25	3.46	0	35578	10446	10322	10096	9972	9746	10385	10035	856	3060	2500	7340	10	1	33252697	3492	15.17	0.47	12	0.39	692.00	22356.00	12800	20220826	-17.97	6450	20220715	62.79	11500	-8.70	20230130	8210	27.89	20230324	12800	-17.97	20220826	6450	62.79	20220715	0.68	N	003570	2500	856 억	1150810	N	N	16	N	N
72	20230619	120644	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10420	220	2	2.16	1232582670	117679	134.57	10200	10650	10130	13260	7140	10200	10474.11	3.46	0	34018	10446	10322	10096	9972	9746	10385	10035	856	3060	2500	7340	10	1	33252697	3465	15.06	0.47	12	0.35	692.00	22356.00	12800	20220826	-18.59	6450	20220715	61.55	11500	-9.39	20230130	8210	26.92	20230324	12800	-18.59	20220826	6450	61.55	20220715	0.68	N	003570	2500	856 억	1150810	N	N	16	N	N
73	20230619	111039	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10540	340	2	3.33	1171147290	111823	127.87	10200	10650	10130	13260	7140	10200	10473.22	3.46	0	33863	10446	10322	10096	9972	9746	10385	10035	856	3060	2500	7340	10	1	33252697	3505	15.23	0.47	12	0.34	692.00	22356.00	12800	20220826	-17.66	6450	20220715	63.41	11500	-8.35	20230130	8210	28.38	20230324	12800	-17.66	20220826	6450	63.41	20220715	0.68	N	003570	2500	856 억	1150810	N	N	16	N	N
74	20230619	100403	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10540	340	2	3.33	905047760	86600	99.03	10200	10650	10130	13260	7140	10200	10450.90	3.46	0	22353	10446	10322	10096	9972	9746	10385	10035	856	3060	2500	7340	10	1	33252697	3505	15.23	0.47	12	0.26	692.00	22356.00	12800	20220826	-17.66	6450	20220715	63.41	11500	-8.35	20230130	8210	28.38	20230324	12800	-17.66	20220826	6450	63.41	20220715	0.68	N	003570	2500	856 억	1150810	N	N	16	N	N
75	20230619	090521	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10190	-10	5	-0.10	12401320	1216	1.39	10200	10220	10140	13260	7140	10200	10198.45	3.46	0	-103	10446	10322	10096	9972	9746	10385	10035	856	3060	2500	7340	10	1	33252697	3388	14.73	0.46	12	0.00	692.00	22356.00	12800	20220826	-20.39	6450	20220715	57.98	11500	-11.39	20230130	8210	24.12	20230324	12800	-20.39	20220826	6450	57.98	20220715	0.68	N	003570	2500	856 억	1150810	N	N	16	N	N
76	20230616	160800	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10200	330	2	3.34	881390720	87133	173.01	9880	10220	9870	12830	6910	9870	10115.23	3.43	0	12030	10023	9946	9803	9726	9583	9985	9765	856	2960	2500	7100	10	1	33252697	3392	14.74	0.46	12	0.26	692.00	22356.00	12800	20220826	-20.31	6450	20220715	58.14	11500	-11.30	20230130	8210	24.24	20230324	12800	-20.31	20220826	6450	58.14	20220715	0.61	N	003570	2500	856 억	1140272	N	N	16	N	N
77	20230616	150721	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10210	340	2	3.44	842305630	83300	165.40	9880	10220	9870	12830	6910	9870	10111.71	3.43	0	11576	10023	9946	9803	9726	9583	9985	9765	856	2960	2500	7100	10	1	33252697	3395	14.75	0.46	12	0.25	692.00	22356.00	12800	20220826	-20.23	6450	20220715	58.29	11500	-11.22	20230130	8210	24.36	20230324	12800	-20.23	20220826	6450	58.29	20220715	0.61	N	003570	2500	856 억	1140272	N	N	17	N	N
78	20230616	140543	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10190	320	2	3.24	660183800	65432	129.92	9880	10190	9870	12830	6910	9870	10089.62	3.43	0	12371	10023	9946	9803	9726	9583	9985	9765	856	2960	2500	7100	10	1	33252697	3388	14.73	0.46	12	0.20	692.00	22356.00	12800	20220826	-20.39	6450	20220715	57.98	11500	-11.39	20230130	8210	24.12	20230324	12800	-20.39	20220826	6450	57.98	20220715	0.61	N	003570	2500	856 억	1140272	N	N	17	N	N
79	20230616	130106	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10160	290	2	2.94	504089150	50096	99.47	9880	10180	9870	12830	6910	9870	10062.46	3.43	0	10176	10023	9946	9803	9726	9583	9985	9765	856	2960	2500	7100	10	1	33252697	3378	14.68	0.45	12	0.15	692.00	22356.00	12800	20220826	-20.62	6450	20220715	57.52	11500	-11.65	20230130	8210	23.75	20230324	12800	-20.62	20220826	6450	57.52	20220715	0.61	N	003570	2500	856 억	1140272	N	N	17	N	N
80	20230616	120254	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10130	260	2	2.63	467926460	46533	92.39	9880	10180	9870	12830	6910	9870	10055.80	3.43	0	10117	10023	9946	9803	9726	9583	9985	9765	856	2960	2500	7100	10	1	33252697	3368	14.64	0.45	12	0.14	692.00	22356.00	12800	20220826	-20.86	6450	20220715	57.05	11500	-11.91	20230130	8210	23.39	20230324	12800	-20.86	20220826	6450	57.05	20220715	0.61	N	003570	2500	856 억	1140272	N	N	17	N	N
81	20230616	110525	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10150	280	2	2.84	364917990	36376	72.23	9880	10170	9870	12830	6910	9870	10031.83	3.43	0	10010	10023	9946	9803	9726	9583	9985	9765	856	2960	2500	7100	10	1	33252697	3375	14.67	0.45	12	0.11	692.00	22356.00	12800	20220826	-20.70	6450	20220715	57.36	11500	-11.74	20230130	8210	23.63	20230324	12800	-20.70	20220826	6450	57.36	20220715	0.61	N	003570	2500	856 억	1140272	N	N	17	N	N
82	20230616	100147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10060	190	2	1.93	226421910	22672	45.02	9880	10080	9870	12830	6910	9870	9986.85	3.43	0	2691	10023	9946	9803	9726	9583	9985	9765	856	2960	2500	7100	10	1	33252697	3345	14.54	0.45	12	0.07	692.00	22356.00	12800	20220826	-21.41	6450	20220715	55.97	11500	-12.52	20230130	8210	22.53	20230324	12800	-21.41	20220826	6450	55.97	20220715	0.61	N	003570	2500	856 억	1140272	N	N	17	N	N
83	20230616	091005	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9900	30	2	0.30	17564710	1777	3.53	9880	9910	9870	12830	6910	9870	9884.47	3.43	0	-545	10023	9946	9803	9726	9583	9985	9765	856	2960	2500	7100	10	1	33252697	3292	14.31	0.44	12	0.01	692.00	22356.00	12800	20220826	-22.66	6450	20220715	53.49	11500	-13.91	20230130	8210	20.58	20230324	12800	-22.66	20220826	6450	53.49	20220715	0.61	N	003570	2500	856 억	1140272	N	N	17	N	N
84	20230615	150822	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9860	90	2	0.92	467846900	47860	39.93	9810	9860	9660	12700	6840	9770	9775.32	3.41	0	5780	10150	9960	9810	9620	9470	9885	9545	856	2930	2500	7030	10	1	33252697	3279	14.25	0.44	12	0.14	692.00	22356.00	12800	20220826	-22.97	6450	20220715	52.87	11500	-14.26	20230130	8210	20.10	20230324	12800	-22.97	20220826	6450	52.87	20220715	0.58	N	003570	2500	856 억	1134101	N	N	24	N	N
85	20230615	140847	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9820	50	2	0.51	356537260	36547	30.49	9810	9860	9660	12700	6840	9770	9755.58	3.41	0	5162	10150	9960	9810	9620	9470	9885	9545	856	2930	2500	7030	10	1	33252697	3265	14.19	0.44	12	0.11	692.00	22356.00	12800	20220826	-23.28	6450	20220715	52.25	11500	-14.61	20230130	8210	19.61	20230324	12800	-23.28	20220826	6450	52.25	20220715	0.58	N	003570	2500	856 억	1134101	N	N	24	N	N
86	20230615	130634	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9760	-10	5	-0.10	241322710	24766	20.66	9810	9860	9660	12700	6840	9770	9744.11	3.41	0	2285	10150	9960	9810	9620	9470	9885	9545	856	2930	2500	7030	10	1	33252697	3245	14.10	0.44	12	0.07	692.00	22356.00	12800	20220826	-23.75	6450	20220715	51.32	11500	-15.13	20230130	8210	18.88	20230324	12800	-23.75	20220826	6450	51.32	20220715	0.58	N	003570	2500	856 억	1134101	N	N	24	N	N
87	20230615	120229	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9740	-30	5	-0.31	212509180	21810	18.20	9810	9860	9660	12700	6840	9770	9743.66	3.41	0	876	10150	9960	9810	9620	9470	9885	9545	856	2930	2500	7030	10	1	33252697	3239	14.08	0.44	12	0.07	692.00	22356.00	12800	20220826	-23.91	6450	20220715	51.01	11500	-15.30	20230130	8210	18.64	20230324	12800	-23.91	20220826	6450	51.01	20220715	0.58	N	003570	2500	856 억	1134101	N	N	24	N	N
88	20230615	110302	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	9730	-40	5	-0.41	97925530	10013	8.35	9810	9860	9730	12700	6840	9770	9779.84	3.41	0	-823	10150	9960	9810	9620	9470	9885	9545	856	2930	2500	7030	10	1	33252697	3235	14.06	0.44	12	0.03	692.00	22356.00	12800	20220826	-23.98	6450	20220715	50.85	11500	-15.39	20230130	8210	18.51	20230324	12800	-23.98	20220826	6450	50.85	20220715	0.58	N	003570	2500	856 억	1134101	N	N	24	N	N
89	20230611	184751	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	10210	30	2	0.29	751920730	74230	183.73	10170	10240	10070	13230	7130	10180	10129.55	3.43	-444	-18448	10413	10296	10173	10056	9933	10355	10115	856	3050	2500	7320	10	1	33252697	3395	14.75	0.46	12	0.22	692.00	22356.00	12800	20220826	-20.23	6450	20220715	58.29	11500	-11.22	20230130	8210	24.36	20230324	12800	-20.23	20220826	6450	58.29	20220715	0.56	N	003570	2500	856 억	1141066	N	N	545	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History