KissMeData/000040/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

36 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	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	592	18	2	3.14	152683994	260279	154.92	599	599	573	746	402	574	586.62	46.55	0	-3877	592	582	578	568	564	581	567	481	172	500	390	1	1	96138465	569	-8.58	1.72	12	0.27	-69.00	345.00	879	20220714	-32.65	446	20230314	32.74	872	-32.11	20230414	446	32.74	20230314	879	-32.65	20220714	446	32.74	20230314	0.14	N	000040	500	480 억	44749133	N	N	3	N	N
3	20230630	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	587	13	2	2.26	150856172	257190	153.08	599	599	573	746	402	574	586.56	46.55	0	-3953	592	582	578	568	564	581	567	481	172	500	390	1	1	96138465	564	-8.51	1.70	12	0.27	-69.00	345.00	879	20220714	-33.22	446	20230314	31.61	872	-32.68	20230414	446	31.61	20230314	879	-33.22	20220714	446	31.61	20230314	0.14	N	000040	500	480 억	44749133	N	N	3	N	N
4	20230630	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	591	17	2	2.96	141697081	241591	143.79	599	599	573	746	402	574	586.52	46.55	0	-5527	592	582	578	568	564	581	567	481	172	500	390	1	1	96138465	568	-8.57	1.71	12	0.25	-69.00	345.00	879	20220714	-32.76	446	20230314	32.51	872	-32.22	20230414	446	32.51	20230314	879	-32.76	20220714	446	32.51	20230314	0.14	N	000040	500	480 억	44749133	N	N	3	N	N
5	20230630	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	590	16	2	2.79	121590821	207529	123.52	599	599	573	746	402	574	585.90	46.55	0	-9003	592	582	578	568	564	581	567	481	172	500	390	1	1	96138465	567	-8.55	1.71	12	0.22	-69.00	345.00	879	20220714	-32.88	446	20230314	32.29	872	-32.34	20230414	446	32.29	20230314	879	-32.88	20220714	446	32.29	20230314	0.14	N	000040	500	480 억	44749133	N	N	3	N	N
6	20230630	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	586	12	2	2.09	85834183	147060	87.53	599	599	573	746	402	574	583.67	46.55	0	-16558	592	582	578	568	564	581	567	481	172	500	390	1	1	96138465	563	-8.49	1.70	12	0.15	-69.00	345.00	879	20220714	-33.33	446	20230314	31.39	872	-32.80	20230414	446	31.39	20230314	879	-33.33	20220714	446	31.39	20230314	0.14	N	000040	500	480 억	44749133	N	N	3	N	N
7	20230630	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	585	11	2	1.92	65301341	112022	66.68	599	599	573	746	402	574	582.93	46.55	0	-10744	592	582	578	568	564	581	567	481	172	500	390	1	1	96138465	562	-8.48	1.70	12	0.12	-69.00	345.00	879	20220714	-33.45	446	20230314	31.17	872	-32.91	20230414	446	31.17	20230314	879	-33.45	20220714	446	31.17	20230314	0.14	N	000040	500	480 억	44749133	N	N	3	N	N
8	20230630	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	580	6	2	1.05	54405314	93334	55.55	599	599	573	746	402	574	582.91	46.55	0	-5770	592	582	578	568	564	581	567	481	172	500	390	1	1	96138465	558	-8.41	1.68	12	0.10	-69.00	345.00	879	20220714	-34.02	446	20230314	30.04	872	-33.49	20230414	446	30.04	20230314	879	-34.02	20220714	446	30.04	20230314	0.14	N	000040	500	480 억	44749133	N	N	3	N	N
9	20230630	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	591	17	2	2.96	10989588	18348	10.92	599	599	591	746	402	574	598.95	46.55	0	-5472	592	582	578	568	564	581	567	481	172	500	390	1	1	96138465	568	-8.57	1.71	12	0.02	-69.00	345.00	879	20220714	-32.76	446	20230314	32.51	872	-32.22	20230414	446	32.51	20230314	879	-32.76	20220714	446	32.51	20230314	0.14	N	000040	500	480 억	44749133	N	N	3	N	N
10	20230629	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	574	-14	5	-2.38	96973064	167857	90.62	588	588	574	764	412	588	577.71	46.56	0	-16917	609	598	589	578	569	594	574	481	176	500	390	1	1	96138465	552	-8.32	1.66	12	0.17	-69.00	345.00	879	20220714	-34.70	446	20230314	28.70	872	-34.17	20230414	446	28.70	20230314	879	-34.70	20220714	446	28.70	20230314	0.15	N	000040	500	480 억	44765964	N	N	3	N	N
11	20230629	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	575	-13	5	-2.21	90013420	155746	84.08	588	588	574	764	412	588	577.95	46.56	0	-13579	609	598	589	578	569	594	574	481	176	500	390	1	1	96138465	553	-8.33	1.67	12	0.16	-69.00	345.00	879	20220714	-34.58	446	20230314	28.92	872	-34.06	20230414	446	28.92	20230314	879	-34.58	20220714	446	28.92	20230314	0.15	N	000040	500	480 억	44765964	N	N	0	N	N
12	20230629	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	579	-9	5	-1.53	66944528	115714	62.47	588	588	574	764	412	588	578.53	46.56	0	-3562	609	598	589	578	569	594	574	481	176	500	390	1	1	96138465	557	-8.39	1.68	12	0.12	-69.00	345.00	879	20220714	-34.13	446	20230314	29.82	872	-33.60	20230414	446	29.82	20230314	879	-34.13	20220714	446	29.82	20230314	0.15	N	000040	500	480 억	44765964	N	N	0	N	N
13	20230629	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	580	-8	5	-1.36	65957722	114012	61.55	588	588	574	764	412	588	578.52	46.56	0	-2694	609	598	589	578	569	594	574	481	176	500	390	1	1	96138465	558	-8.41	1.68	12	0.12	-69.00	345.00	879	20220714	-34.02	446	20230314	30.04	872	-33.49	20230414	446	30.04	20230314	879	-34.02	20220714	446	30.04	20230314	0.15	N	000040	500	480 억	44765964	N	N	0	N	N
14	20230629	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	579	-9	5	-1.53	58885895	101769	54.94	588	588	574	764	412	588	578.62	46.56	0	-573	609	598	589	578	569	594	574	481	176	500	390	1	1	96138465	557	-8.39	1.68	12	0.11	-69.00	345.00	879	20220714	-34.13	446	20230314	29.82	872	-33.60	20230414	446	29.82	20230314	879	-34.13	20220714	446	29.82	20230314	0.15	N	000040	500	480 억	44765964	N	N	0	N	N
15	20230629	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	577	-11	5	-1.87	50506340	87262	47.11	588	588	574	764	412	588	578.79	46.56	0	5736	609	598	589	578	569	594	574	481	176	500	390	1	1	96138465	555	-8.36	1.67	12	0.09	-69.00	345.00	879	20220714	-34.36	446	20230314	29.37	872	-33.83	20230414	446	29.37	20230314	879	-34.36	20220714	446	29.37	20230314	0.15	N	000040	500	480 억	44765964	N	N	0	N	N
16	20230629	100100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	579	-9	5	-1.53	41167787	71078	38.37	588	588	574	764	412	588	579.19	46.56	0	5240	609	598	589	578	569	594	574	481	176	500	390	1	1	96138465	557	-8.39	1.68	12	0.07	-69.00	345.00	879	20220714	-34.13	446	20230314	29.82	872	-33.60	20230414	446	29.82	20230314	879	-34.13	20220714	446	29.82	20230314	0.15	N	000040	500	480 억	44765964	N	N	0	N	N
17	20230629	090100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	588	0	3	0.00	2166783	3686	1.99	588	588	582	764	412	588	587.84	46.56	0	-315	609	598	589	578	569	594	574	481	176	500	390	1	1	96138465	565	-8.52	1.70	12	0.00	-69.00	345.00	879	20220714	-33.11	446	20230314	31.84	872	-32.57	20230414	446	31.84	20230314	879	-33.11	20220714	446	31.84	20230314	0.15	N	000040	500	480 억	44765964	N	N	0	N	N
18	20230628	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	588	-1	5	-0.17	108780294	185110	108.40	590	600	580	765	413	589	587.65	46.56	0	-469	601	594	589	582	577	592	580	481	176	500	400	1	1	96138465	565	-8.52	1.70	12	0.19	-69.00	345.00	879	20220714	-33.11	446	20230314	31.84	872	-32.57	20230414	446	31.84	20230314	879	-33.11	20220714	446	31.84	20230314	0.15	N	000040	500	480 억	44766430	N	N	0	N	N
19	20230628	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	587	-2	5	-0.34	101490315	172709	101.13	590	600	580	765	413	589	587.64	46.56	0	211	601	594	589	582	577	592	580	481	176	500	400	1	1	96138465	564	-8.51	1.70	12	0.18	-69.00	345.00	879	20220714	-33.22	446	20230314	31.61	872	-32.68	20230414	446	31.61	20230314	879	-33.22	20220714	446	31.61	20230314	0.15	N	000040	500	480 억	44766430	N	N	0	N	N
20	20230628	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	593	4	2	0.68	92374145	157186	92.04	590	600	580	765	413	589	587.67	46.56	0	4727	601	594	589	582	577	592	580	481	176	500	400	1	1	96138465	570	-8.59	1.72	12	0.16	-69.00	345.00	879	20220714	-32.54	446	20230314	32.96	872	-32.00	20230414	446	32.96	20230314	879	-32.54	20220714	446	32.96	20230314	0.15	N	000040	500	480 억	44766430	N	N	0	N	N
21	20230628	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	588	-1	5	-0.17	85546102	145530	85.22	590	600	580	765	413	589	587.82	46.56	0	7083	601	594	589	582	577	592	580	481	176	500	400	1	1	96138465	565	-8.52	1.70	12	0.15	-69.00	345.00	879	20220714	-33.11	446	20230314	31.84	872	-32.57	20230414	446	31.84	20230314	879	-33.11	20220714	446	31.84	20230314	0.15	N	000040	500	480 억	44766430	N	N	0	N	N
22	20230628	120100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	587	-2	5	-0.34	76113365	129523	75.85	590	600	580	765	413	589	587.64	46.56	0	8177	601	594	589	582	577	592	580	481	176	500	400	1	1	96138465	564	-8.51	1.70	12	0.13	-69.00	345.00	879	20220714	-33.22	446	20230314	31.61	872	-32.68	20230414	446	31.61	20230314	879	-33.22	20220714	446	31.61	20230314	0.15	N	000040	500	480 억	44766430	N	N	0	N	N
23	20230628	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	583	-6	5	-1.02	70393935	119711	70.10	590	600	580	765	413	589	588.03	46.56	0	10586	601	594	589	582	577	592	580	481	176	500	400	1	1	96138465	560	-8.45	1.69	12	0.12	-69.00	345.00	879	20220714	-33.67	446	20230314	30.72	872	-33.14	20230414	446	30.72	20230314	879	-33.67	20220714	446	30.72	20230314	0.15	N	000040	500	480 억	44766430	N	N	0	N	N
24	20230628	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	583	-6	5	-1.02	60532114	102779	60.19	590	600	582	765	413	589	588.95	46.56	0	12172	601	594	589	582	577	592	580	481	176	500	400	1	1	96138465	560	-8.45	1.69	12	0.11	-69.00	345.00	879	20220714	-33.67	446	20230314	30.72	872	-33.14	20230414	446	30.72	20230314	879	-33.67	20220714	446	30.72	20230314	0.15	N	000040	500	480 억	44766430	N	N	0	N	N
25	20230628	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	590	1	2	0.17	1878562	3184	1.86	590	591	590	765	413	589	590.00	46.56	0	1	601	594	589	582	577	592	580	481	176	500	400	1	1	96138465	567	-8.55	1.71	12	0.00	-69.00	345.00	879	20220714	-32.88	446	20230314	32.29	872	-32.34	20230414	446	32.29	20230314	879	-32.88	20220714	446	32.29	20230314	0.15	N	000040	500	480 억	44766430	N	N	0	N	N
26	20230627	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	589	-3	5	-0.51	100544277	170748	67.43	592	596	584	769	415	592	588.85	46.62	0	-55524	616	604	587	575	558	610	581	481	177	500	400	1	1	96138465	566	-8.54	1.71	12	0.18	-69.00	345.00	879	20220714	-32.99	446	20230314	32.06	872	-32.45	20230414	446	32.06	20230314	879	-32.99	20220714	446	32.06	20230314	0.14	N	000040	500	480 억	44824333	N	N	0	N	N
27	20230627	150100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	588	-4	5	-0.68	93071345	158078	62.42	592	596	584	769	415	592	588.77	46.62	0	-55520	616	604	587	575	558	610	581	481	177	500	400	1	1	96138465	565	-8.52	1.70	12	0.16	-69.00	345.00	879	20220714	-33.11	446	20230314	31.84	872	-32.57	20230414	446	31.84	20230314	879	-33.11	20220714	446	31.84	20230314	0.14	N	000040	500	480 억	44824333	N	N	0	N	N
28	20230627	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	589	-3	5	-0.51	80163638	136180	53.78	592	596	584	769	415	592	588.66	46.62	0	-45410	616	604	587	575	558	610	581	481	177	500	400	1	1	96138465	566	-8.54	1.71	12	0.14	-69.00	345.00	879	20220714	-32.99	446	20230314	32.06	872	-32.45	20230414	446	32.06	20230314	879	-32.99	20220714	446	32.06	20230314	0.14	N	000040	500	480 억	44824333	N	N	0	N	N
29	20230627	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	588	-4	5	-0.68	72578061	123291	48.69	592	596	584	769	415	592	588.67	46.62	0	-36585	616	604	587	575	558	610	581	481	177	500	400	1	1	96138465	565	-8.52	1.70	12	0.13	-69.00	345.00	879	20220714	-33.11	446	20230314	31.84	872	-32.57	20230414	446	31.84	20230314	879	-33.11	20220714	446	31.84	20230314	0.14	N	000040	500	480 억	44824333	N	N	0	N	N
30	20230627	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	589	-3	5	-0.51	52305253	88769	35.05	592	596	584	769	415	592	589.23	46.62	0	-33629	616	604	587	575	558	610	581	481	177	500	400	1	1	96138465	566	-8.54	1.71	12	0.09	-69.00	345.00	879	20220714	-32.99	446	20230314	32.06	872	-32.45	20230414	446	32.06	20230314	879	-32.99	20220714	446	32.06	20230314	0.14	N	000040	500	480 억	44824333	N	N	0	N	N
31	20230627	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	588	-4	5	-0.68	35253679	59831	23.63	592	596	584	769	415	592	589.22	46.62	0	-10019	616	604	587	575	558	610	581	481	177	500	400	1	1	96138465	565	-8.52	1.70	12	0.06	-69.00	345.00	879	20220714	-33.11	446	20230314	31.84	872	-32.57	20230414	446	31.84	20230314	879	-33.11	20220714	446	31.84	20230314	0.14	N	000040	500	480 억	44824333	N	N	0	N	N
32	20230627	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	587	-5	5	-0.84	22419001	37964	14.99	592	596	587	769	415	592	590.53	46.62	0	-7917	616	604	587	575	558	610	581	481	177	500	400	1	1	96138465	564	-8.51	1.70	12	0.04	-69.00	345.00	879	20220714	-33.22	446	20230314	31.61	872	-32.68	20230414	446	31.61	20230314	879	-33.22	20220714	446	31.61	20230314	0.14	N	000040	500	480 억	44824333	N	N	0	N	N
33	20230627	090101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	589	-3	5	-0.51	1895299	3202	1.26	592	592	589	769	415	592	591.91	46.62	0	83	616	604	587	575	558	610	581	481	177	500	400	1	1	96138465	566	-8.54	1.71	12	0.00	-69.00	345.00	879	20220714	-32.99	446	20230314	32.06	872	-32.45	20230414	446	32.06	20230314	879	-32.99	20220714	446	32.06	20230314	0.14	N	000040	500	480 억	44824333	N	N	0	N	N
34	20230626	160101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	592	17	2	2.96	148263965	253222	47.81	582	599	570	747	403	575	585.51	46.53	0	59031	611	593	584	566	557	588	561	481	172	500	390	1	1	96138465	569	-8.58	1.72	12	0.26	-69.00	345.00	879	20220714	-32.65	446	20230314	32.74	872	-32.11	20230414	446	32.74	20230314	879	-32.65	20220714	446	32.74	20230314	0.13	N	000040	500	480 억	44736440	N	N	0	N	N
35	20230626	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	594	19	2	3.30	134128770	229416	43.32	582	599	570	747	403	575	584.65	46.53	0	59837	611	593	584	566	557	588	561	481	172	500	390	1	1	96138465	571	-8.61	1.72	12	0.24	-69.00	345.00	879	20220714	-32.42	446	20230314	33.18	872	-31.88	20230414	446	33.18	20230314	879	-32.42	20220714	446	33.18	20230314	0.13	N	000040	500	480 억	44736440	N	N	0	N	N
36	20230626	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	592	17	2	2.96	131316264	224675	42.42	582	599	570	747	403	575	584.47	46.53	0	62400	611	593	584	566	557	588	561	481	172	500	390	1	1	96138465	569	-8.58	1.72	12	0.23	-69.00	345.00	879	20220714	-32.65	446	20230314	32.74	872	-32.11	20230414	446	32.74	20230314	879	-32.65	20220714	446	32.74	20230314	0.13	N	000040	500	480 억	44736440	N	N	0	N	N
37	20230626	130101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	589	14	2	2.43	123489701	211452	39.93	582	599	570	747	403	575	584.01	46.53	0	63316	611	593	584	566	557	588	561	481	172	500	390	1	1	96138465	566	-8.54	1.71	12	0.22	-69.00	345.00	879	20220714	-32.99	446	20230314	32.06	872	-32.45	20230414	446	32.06	20230314	879	-32.99	20220714	446	32.06	20230314	0.13	N	000040	500	480 억	44736440	N	N	0	N	N
38	20230626	120101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	588	13	2	2.26	117980494	202096	38.16	582	599	570	747	403	575	583.78	46.53	0	60746	611	593	584	566	557	588	561	481	172	500	390	1	1	96138465	565	-8.52	1.70	12	0.21	-69.00	345.00	879	20220714	-33.11	446	20230314	31.84	872	-32.57	20230414	446	31.84	20230314	879	-33.11	20220714	446	31.84	20230314	0.13	N	000040	500	480 억	44736440	N	N	0	N	N
39	20230626	110101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	591	16	2	2.78	106190745	182098	34.38	582	599	570	747	403	575	583.15	46.53	0	59609	611	593	584	566	557	588	561	481	172	500	390	1	1	96138465	568	-8.57	1.71	12	0.19	-69.00	345.00	879	20220714	-32.76	446	20230314	32.51	872	-32.22	20230414	446	32.51	20230314	879	-32.76	20220714	446	32.51	20230314	0.13	N	000040	500	480 억	44736440	N	N	0	N	N
40	20230626	100101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	581	6	2	1.04	58540398	101003	19.07	582	589	570	747	403	575	579.59	46.53	0	15372	611	593	584	566	557	588	561	481	172	500	390	1	1	96138465	559	-8.42	1.68	12	0.11	-69.00	345.00	879	20220714	-33.90	446	20230314	30.27	872	-33.37	20230414	446	30.27	20230314	879	-33.90	20220714	446	30.27	20230314	0.13	N	000040	500	480 억	44736440	N	N	0	N	N
41	20230626	090100	57	100.00	KOSPI	운수.장비	N	N	N	N	N	583	8	2	1.39	2386888	4101	0.77	582	583	582	747	403	575	582.03	46.53	0	-1456	611	593	584	566	557	588	561	481	172	500	390	1	1	96138465	560	-8.45	1.69	12	0.00	-69.00	345.00	879	20220714	-33.67	446	20230314	30.72	872	-33.14	20230414	446	30.72	20230314	879	-33.67	20220714	446	30.72	20230314	0.13	N	000040	500	480 억	44736440	N	N	0	N	N
42	20230623	150101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	584	-7	5	-1.18	274055043	469153	157.65	592	602	578	768	414	591	584.15	46.43	0	99943	625	608	599	582	573	603	577	481	177	500	400	1	1	96138465	561	-8.46	1.69	12	0.49	-69.00	345.00	879	20220714	-33.56	446	20230314	30.94	872	-33.03	20230414	446	30.94	20230314	879	-33.56	20220714	446	30.94	20230314	0.13	N	000040	500	480 억	44636576	N	N	0	N	N
43	20230623	140101	57	100.00	KOSPI	운수.장비	N	N	N	N	N	586	-5	5	-0.85	267107521	457272	153.66	592	602	578	768	414	591	584.13	46.43	0	104745	625	608	599	582	573	603	577	481	177	500	400	1	1	96138465	563	-8.49	1.70	12	0.48	-69.00	345.00	879	20220714	-33.33	446	20230314	31.39	872	-32.80	20230414	446	31.39	20230314	879	-33.33	20220714	446	31.39	20230314	0.13	N	000040	500	480 억	44636576	N	N	0	N	N
44	20230622	160404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	591	-9	5	-1.50	178048520	296021	128.74	605	616	590	780	420	600	601.47	46.45	0	-23493	620	610	599	589	578	604	583	481	180	500	400	1	1	96138465	568	-8.57	1.71	12	0.31	-69.00	345.00	879	20220714	-32.76	446	20230314	32.51	872	-32.22	20230414	446	32.51	20230314	879	-32.76	20220714	446	32.51	20230314	0.13	N	000040	500	480 억	44655861	N	N	24	N	N
45	20230622	150444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	598	-2	5	-0.33	166478506	276484	120.24	605	616	590	780	420	600	602.13	46.45	0	-18306	620	610	599	589	578	604	583	481	180	500	400	1	1	96138465	575	-8.67	1.73	12	0.29	-69.00	345.00	879	20220714	-31.97	446	20230314	34.08	872	-31.42	20230414	446	34.08	20230314	879	-31.97	20220714	446	34.08	20230314	0.13	N	000040	500	480 억	44655861	N	N	24	N	N
46	20230622	140728	57	100.00	KOSPI	운수.장비	N	N	N	N	N	602	2	2	0.33	142758893	236738	102.95	605	616	590	780	420	600	603.02	46.45	0	-10040	620	610	599	589	578	604	583	481	180	500	400	1	1	96138465	579	-8.72	1.74	12	0.25	-69.00	345.00	879	20220714	-31.51	446	20230314	34.98	872	-30.96	20230414	446	34.98	20230314	879	-31.51	20220714	446	34.98	20230314	0.13	N	000040	500	480 억	44655861	N	N	24	N	N
47	20230622	130912	57	100.00	KOSPI	운수.장비	N	N	N	N	N	602	2	2	0.33	130094824	215662	93.79	605	616	590	780	420	600	603.23	46.45	0	-8804	620	610	599	589	578	604	583	481	180	500	400	1	1	96138465	579	-8.72	1.74	12	0.22	-69.00	345.00	879	20220714	-31.51	446	20230314	34.98	872	-30.96	20230414	446	34.98	20230314	879	-31.51	20220714	446	34.98	20230314	0.13	N	000040	500	480 억	44655861	N	N	24	N	N
48	20230622	120833	57	100.00	KOSPI	운수.장비	N	N	N	N	N	606	6	2	1.00	117891696	195333	84.95	605	616	590	780	420	600	603.54	46.45	0	-12138	620	610	599	589	578	604	583	481	180	500	400	1	1	96138465	583	-8.78	1.76	12	0.20	-69.00	345.00	879	20220714	-31.06	446	20230314	35.87	872	-30.50	20230414	446	35.87	20230314	879	-31.06	20220714	446	35.87	20230314	0.13	N	000040	500	480 억	44655861	N	N	24	N	N
49	20230622	111002	57	100.00	KOSPI	운수.장비	N	N	N	N	N	607	7	2	1.17	76037114	125799	54.71	605	616	590	780	420	600	604.43	46.45	0	7272	620	610	599	589	578	604	583	481	180	500	400	1	1	96138465	584	-8.80	1.76	12	0.13	-69.00	345.00	879	20220714	-30.94	446	20230314	36.10	872	-30.39	20230414	446	36.10	20230314	879	-30.94	20220714	446	36.10	20230314	0.13	N	000040	500	480 억	44655861	N	N	24	N	N
50	20230622	100957	57	100.00	KOSPI	운수.장비	N	N	N	N	N	610	10	2	1.67	54310031	90012	39.15	605	616	590	780	420	600	603.36	46.45	0	-256	620	610	599	589	578	604	583	481	180	500	400	1	1	96138465	586	-8.84	1.77	12	0.09	-69.00	345.00	879	20220714	-30.60	446	20230314	36.77	872	-30.05	20230414	446	36.77	20230314	879	-30.60	20220714	446	36.77	20230314	0.13	N	000040	500	480 억	44655861	N	N	24	N	N
51	20230622	090700	57	100.00	KOSPI	운수.장비	N	N	N	N	N	595	-5	5	-0.83	12384380	20668	8.99	605	605	590	780	420	600	599.21	46.45	0	-13046	620	610	599	589	578	604	583	481	180	500	400	1	1	96138465	572	-8.62	1.72	12	0.02	-69.00	345.00	879	20220714	-32.31	446	20230314	33.41	872	-31.77	20230414	446	33.41	20230314	879	-32.31	20220714	446	33.41	20230314	0.13	N	000040	500	480 억	44655861	N	N	24	N	N
52	20230621	160245	57	100.00	KOSPI	운수.장비	N	N	N	N	N	600	-5	5	-0.83	137264223	229088	82.09	607	609	588	786	424	605	599.13	46.47	0	-21525	629	616	608	595	587	613	592	481	181	500	410	1	1	96138465	577	-8.70	1.74	12	0.24	-69.00	345.00	879	20220714	-31.74	446	20230314	34.53	872	-31.19	20230414	446	34.53	20230314	879	-31.74	20220714	446	34.53	20230314	0.20	N	000040	500	480 억	44679670	N	N	24	N	N
53	20230621	150121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	597	-8	5	-1.32	133624913	223023	79.91	607	609	588	786	424	605	599.11	46.47	0	-21195	629	616	608	595	587	613	592	481	181	500	410	1	1	96138465	574	-8.65	1.73	12	0.23	-69.00	345.00	879	20220714	-32.08	446	20230314	33.86	872	-31.54	20230414	446	33.86	20230314	879	-32.08	20220714	446	33.86	20230314	0.20	N	000040	500	480 억	44679670	N	N	13	N	N
54	20230621	140924	57	100.00	KOSPI	운수.장비	N	N	N	N	N	601	-4	5	-0.66	125709915	209780	75.17	607	609	588	786	424	605	599.21	46.47	0	-20558	629	616	608	595	587	613	592	481	181	500	410	1	1	96138465	578	-8.71	1.74	12	0.22	-69.00	345.00	879	20220714	-31.63	446	20230314	34.75	872	-31.08	20230414	446	34.75	20230314	879	-31.63	20220714	446	34.75	20230314	0.20	N	000040	500	480 억	44679670	N	N	13	N	N
55	20230621	130740	57	100.00	KOSPI	운수.장비	N	N	N	N	N	599	-6	5	-0.99	116452000	194324	69.63	607	609	588	786	424	605	599.22	46.47	0	-20399	629	616	608	595	587	613	592	481	181	500	410	1	1	96138465	576	-8.68	1.74	12	0.20	-69.00	345.00	879	20220714	-31.85	446	20230314	34.30	872	-31.31	20230414	446	34.30	20230314	879	-31.85	20220714	446	34.30	20230314	0.20	N	000040	500	480 억	44679670	N	N	13	N	N
56	20230621	120420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	600	-5	5	-0.83	110710180	184723	66.19	607	609	588	786	424	605	599.28	46.47	0	-20615	629	616	608	595	587	613	592	481	181	500	410	1	1	96138465	577	-8.70	1.74	12	0.19	-69.00	345.00	879	20220714	-31.74	446	20230314	34.53	872	-31.19	20230414	446	34.53	20230314	879	-31.74	20220714	446	34.53	20230314	0.20	N	000040	500	480 억	44679670	N	N	13	N	N
57	20230621	111016	57	100.00	KOSPI	운수.장비	N	N	N	N	N	600	-5	5	-0.83	108706151	181385	64.99	607	609	588	786	424	605	599.26	46.47	0	-20616	629	616	608	595	587	613	592	481	181	500	410	1	1	96138465	577	-8.70	1.74	12	0.19	-69.00	345.00	879	20220714	-31.74	446	20230314	34.53	872	-31.19	20230414	446	34.53	20230314	879	-31.74	20220714	446	34.53	20230314	0.20	N	000040	500	480 억	44679670	N	N	13	N	N
58	20230621	100642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	596	-9	5	-1.49	74731785	124509	44.61	607	609	588	786	424	605	600.15	46.47	0	-13989	629	616	608	595	587	613	592	481	181	500	410	1	1	96138465	573	-8.64	1.73	12	0.13	-69.00	345.00	879	20220714	-32.20	446	20230314	33.63	872	-31.65	20230414	446	33.63	20230314	879	-32.20	20220714	446	33.63	20230314	0.20	N	000040	500	480 억	44679670	N	N	13	N	N
59	20230621	090431	57	100.00	KOSPI	운수.장비	N	N	N	N	N	598	-7	5	-1.16	35099932	58308	20.89	607	609	588	786	424	605	601.89	46.47	0	-12931	629	616	608	595	587	613	592	481	181	500	410	1	1	96138465	575	-8.67	1.73	12	0.06	-69.00	345.00	879	20220714	-31.97	446	20230314	34.08	872	-31.42	20230414	446	34.08	20230314	879	-31.97	20220714	446	34.08	20230314	0.20	N	000040	500	480 억	44679670	N	N	13	N	N
60	20230620	160345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	605	-6	5	-0.98	168634169	277415	85.41	615	621	600	794	428	611	607.88	46.54	0	-67159	637	623	615	601	593	631	609	481	183	500	410	1	1	96138465	582	-8.77	1.75	12	0.29	-69.00	345.00	879	20220714	-31.17	446	20230314	35.65	872	-30.62	20230414	446	35.65	20230314	879	-31.17	20220714	446	35.65	20230314	0.27	N	000040	500	480 억	44741593	N	N	13	N	N
61	20230620	150720	57	100.00	KOSPI	운수.장비	N	N	N	N	N	604	-7	5	-1.15	165173707	271695	83.65	615	621	600	794	428	611	607.94	46.54	0	-64992	637	623	615	601	593	631	609	481	183	500	410	1	1	96138465	581	-8.75	1.75	12	0.28	-69.00	345.00	879	20220714	-31.29	446	20230314	35.43	872	-30.73	20230414	446	35.43	20230314	879	-31.29	20220714	446	35.43	20230314	0.27	N	000040	500	480 억	44741593	N	N	19	N	N
62	20230620	140218	57	100.00	KOSPI	운수.장비	N	N	N	N	N	607	-4	5	-0.65	133618317	219438	67.56	615	621	600	794	428	611	608.91	46.54	0	-38229	637	623	615	601	593	631	609	481	183	500	410	1	1	96138465	584	-8.80	1.76	12	0.23	-69.00	345.00	879	20220714	-30.94	446	20230314	36.10	872	-30.39	20230414	446	36.10	20230314	879	-30.94	20220714	446	36.10	20230314	0.27	N	000040	500	480 억	44741593	N	N	19	N	N
63	20230620	130438	57	100.00	KOSPI	운수.장비	N	N	N	N	N	605	-6	5	-0.98	125072693	205367	63.23	615	621	600	794	428	611	609.02	46.54	0	-35368	637	623	615	601	593	631	609	481	183	500	410	1	1	96138465	582	-8.77	1.75	12	0.21	-69.00	345.00	879	20220714	-31.17	446	20230314	35.65	872	-30.62	20230414	446	35.65	20230314	879	-31.17	20220714	446	35.65	20230314	0.27	N	000040	500	480 억	44741593	N	N	19	N	N
64	20230620	120107	57	100.00	KOSPI	운수.장비	N	N	N	N	N	605	-6	5	-0.98	108712770	178305	54.90	615	621	600	794	428	611	609.70	46.54	0	-20703	637	623	615	601	593	631	609	481	183	500	410	1	1	96138465	582	-8.77	1.75	12	0.19	-69.00	345.00	879	20220714	-31.17	446	20230314	35.65	872	-30.62	20230414	446	35.65	20230314	879	-31.17	20220714	446	35.65	20230314	0.27	N	000040	500	480 억	44741593	N	N	19	N	N
65	20230620	110645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	605	-6	5	-0.98	101083068	165699	51.02	615	621	600	794	428	611	610.04	46.54	0	-20411	637	623	615	601	593	631	609	481	183	500	410	1	1	96138465	582	-8.77	1.75	12	0.17	-69.00	345.00	879	20220714	-31.17	446	20230314	35.65	872	-30.62	20230414	446	35.65	20230314	879	-31.17	20220714	446	35.65	20230314	0.27	N	000040	500	480 억	44741593	N	N	19	N	N
66	20230620	100657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	612	1	2	0.16	42814818	69755	21.48	615	621	611	794	428	611	613.79	46.54	0	-14682	637	623	615	601	593	631	609	481	183	500	410	1	1	96138465	588	-8.87	1.77	12	0.07	-69.00	345.00	879	20220714	-30.38	446	20230314	37.22	872	-29.82	20230414	446	37.22	20230314	879	-30.38	20220714	446	37.22	20230314	0.27	N	000040	500	480 억	44741593	N	N	19	N	N
67	20230620	090624	57	100.00	KOSPI	운수.장비	N	N	N	N	N	617	6	2	0.98	10815121	17553	5.40	615	621	613	794	428	611	616.14	46.54	0	-1977	637	623	615	601	593	631	609	481	183	500	410	1	1	96138465	593	-8.94	1.79	12	0.02	-69.00	345.00	879	20220714	-29.81	446	20230314	38.34	872	-29.24	20230414	446	38.34	20230314	879	-29.81	20220714	446	38.34	20230314	0.27	N	000040	500	480 억	44741593	N	N	19	N	N
68	20230619	161011	57	100.00	KOSPI	운수.장비	N	N	N	N	N	611	3	2	0.49	198828582	324141	95.50	608	629	607	790	426	608	613.40	46.50	0	34874	626	616	609	599	592	613	596	481	182	500	410	1	1	96138465	587	-8.86	1.77	12	0.34	-69.00	345.00	879	20220714	-30.49	446	20230314	37.00	872	-29.93	20230414	446	37.00	20230314	879	-30.49	20220714	446	37.00	20230314	0.36	N	000040	500	480 억	44701954	N	N	19	N	N
69	20230619	150733	57	100.00	KOSPI	운수.장비	N	N	N	N	N	614	6	2	0.99	186463685	303951	89.55	608	629	607	790	426	608	613.47	46.50	0	32354	626	616	609	599	592	613	596	481	182	500	410	1	1	96138465	590	-8.90	1.78	12	0.32	-69.00	345.00	879	20220714	-30.15	446	20230314	37.67	872	-29.59	20230414	446	37.67	20230314	879	-30.15	20220714	446	37.67	20230314	0.36	N	000040	500	480 억	44701954	N	N	0	N	N
70	20230619	140815	57	100.00	KOSPI	운수.장비	N	N	N	N	N	610	2	2	0.33	169252477	275788	81.26	608	629	607	790	426	608	613.71	46.50	0	27908	626	616	609	599	592	613	596	481	182	500	410	1	1	96138465	586	-8.84	1.77	12	0.29	-69.00	345.00	879	20220714	-30.60	446	20230314	36.77	872	-30.05	20230414	446	36.77	20230314	879	-30.60	20220714	446	36.77	20230314	0.36	N	000040	500	480 억	44701954	N	N	0	N	N
71	20230619	130415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	609	1	2	0.16	156983022	255685	75.33	608	629	607	790	426	608	613.97	46.50	0	28402	626	616	609	599	592	613	596	481	182	500	410	1	1	96138465	585	-8.83	1.77	12	0.27	-69.00	345.00	879	20220714	-30.72	446	20230314	36.55	872	-30.16	20230414	446	36.55	20230314	879	-30.72	20220714	446	36.55	20230314	0.36	N	000040	500	480 억	44701954	N	N	0	N	N
72	20230619	120510	57	100.00	KOSPI	운수.장비	N	N	N	N	N	610	2	2	0.33	137991891	224538	66.16	608	629	607	790	426	608	614.56	46.50	0	19542	626	616	609	599	592	613	596	481	182	500	410	1	1	96138465	586	-8.84	1.77	12	0.23	-69.00	345.00	879	20220714	-30.60	446	20230314	36.77	872	-30.05	20230414	446	36.77	20230314	879	-30.60	20220714	446	36.77	20230314	0.36	N	000040	500	480 억	44701954	N	N	0	N	N
73	20230619	110317	57	100.00	KOSPI	운수.장비	N	N	N	N	N	613	5	2	0.82	99029737	160635	47.33	608	629	608	790	426	608	616.49	46.50	0	6161	626	616	609	599	592	613	596	481	182	500	410	1	1	96138465	589	-8.88	1.78	12	0.17	-69.00	345.00	879	20220714	-30.26	446	20230314	37.44	872	-29.70	20230414	446	37.44	20230314	879	-30.26	20220714	446	37.44	20230314	0.36	N	000040	500	480 억	44701954	N	N	0	N	N
74	20230619	100441	57	100.00	KOSPI	운수.장비	N	N	N	N	N	620	12	2	1.97	86960418	141013	41.55	608	629	608	790	426	608	616.68	46.50	0	5360	626	616	609	599	592	613	596	481	182	500	410	1	1	96138465	596	-8.99	1.80	12	0.15	-69.00	345.00	879	20220714	-29.47	446	20230314	39.01	872	-28.90	20230414	446	39.01	20230314	879	-29.47	20220714	446	39.01	20230314	0.36	N	000040	500	480 억	44701954	N	N	0	N	N
75	20230619	090933	57	100.00	KOSPI	운수.장비	N	N	N	N	N	613	5	2	0.82	17055774	27980	8.24	608	617	608	790	426	608	609.57	46.50	0	5883	626	616	609	599	592	613	596	481	182	500	410	1	1	96138465	589	-8.88	1.78	12	0.03	-69.00	345.00	879	20220714	-30.26	446	20230314	37.44	872	-29.70	20230414	446	37.44	20230314	879	-30.26	20220714	446	37.44	20230314	0.36	N	000040	500	480 억	44701954	N	N	0	N	N
76	20230616	160255	57	100.00	KOSPI	운수.장비	N	N	N	N	N	608	-4	5	-0.65	205280556	336785	64.48	616	619	602	795	429	612	609.53	46.46	0	30822	646	628	613	595	580	621	588	481	183	500	410	1	1	96138465	585	-8.81	1.76	12	0.35	-69.00	345.00	879	20220714	-30.83	446	20230314	36.32	872	-30.28	20230414	446	36.32	20230314	879	-30.83	20220714	446	36.32	20230314	0.36	N	000040	500	480 억	44667668	N	N	0	N	N
77	20230616	150835	57	100.00	KOSPI	운수.장비	N	N	N	N	N	609	-3	5	-0.49	189967537	311631	59.66	616	619	602	795	429	612	609.59	46.46	0	30611	646	628	613	595	580	621	588	481	183	500	410	1	1	96138465	585	-8.83	1.77	12	0.32	-69.00	345.00	879	20220714	-30.72	446	20230314	36.55	872	-30.16	20230414	446	36.55	20230314	879	-30.72	20220714	446	36.55	20230314	0.36	N	000040	500	480 억	44667668	N	N	0	N	N
78	20230616	140853	57	100.00	KOSPI	운수.장비	N	N	N	N	N	615	3	2	0.49	149089351	244910	46.89	616	619	602	795	429	612	608.75	46.46	0	30431	646	628	613	595	580	621	588	481	183	500	410	1	1	96138465	591	-8.91	1.78	12	0.25	-69.00	345.00	879	20220714	-30.03	446	20230314	37.89	872	-29.47	20230414	446	37.89	20230314	879	-30.03	20220714	446	37.89	20230314	0.36	N	000040	500	480 억	44667668	N	N	0	N	N
79	20230616	130329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	612	0	3	0.00	113027571	186252	35.66	616	619	602	795	429	612	606.85	46.46	0	28025	646	628	613	595	580	621	588	481	183	500	410	1	1	96138465	588	-8.87	1.77	12	0.19	-69.00	345.00	879	20220714	-30.38	446	20230314	37.22	872	-29.82	20230414	446	37.22	20230314	879	-30.38	20220714	446	37.22	20230314	0.36	N	000040	500	480 억	44667668	N	N	0	N	N
80	20230616	120159	57	100.00	KOSPI	운수.장비	N	N	N	N	N	605	-7	5	-1.14	99121840	163412	31.29	616	619	602	795	429	612	606.58	46.46	0	12792	646	628	613	595	580	621	588	481	183	500	410	1	1	96138465	582	-8.77	1.75	12	0.17	-69.00	345.00	879	20220714	-31.17	446	20230314	35.65	872	-30.62	20230414	446	35.65	20230314	879	-31.17	20220714	446	35.65	20230314	0.36	N	000040	500	480 억	44667668	N	N	0	N	N
81	20230616	110431	57	100.00	KOSPI	운수.장비	N	N	N	N	N	607	-5	5	-0.82	78224568	128881	24.68	616	619	602	795	429	612	606.95	46.46	0	10316	646	628	613	595	580	621	588	481	183	500	410	1	1	96138465	584	-8.80	1.76	12	0.13	-69.00	345.00	879	20220714	-30.94	446	20230314	36.10	872	-30.39	20230414	446	36.10	20230314	879	-30.94	20220714	446	36.10	20230314	0.36	N	000040	500	480 억	44667668	N	N	0	N	N
82	20230616	100756	57	100.00	KOSPI	운수.장비	N	N	N	N	N	607	-5	5	-0.82	50028815	82310	15.76	616	619	602	795	429	612	607.81	46.46	0	5198	646	628	613	595	580	621	588	481	183	500	410	1	1	96138465	584	-8.80	1.76	12	0.09	-69.00	345.00	879	20220714	-30.94	446	20230314	36.10	872	-30.39	20230414	446	36.10	20230314	879	-30.94	20220714	446	36.10	20230314	0.36	N	000040	500	480 억	44667668	N	N	0	N	N
83	20230616	090656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	611	-1	5	-0.16	13611626	22265	4.26	616	619	605	795	429	612	611.35	46.46	0	-2419	646	628	613	595	580	621	588	481	183	500	410	1	1	96138465	587	-8.86	1.77	12	0.02	-69.00	345.00	879	20220714	-30.49	446	20230314	37.00	872	-29.93	20230414	446	37.00	20230314	879	-30.49	20220714	446	37.00	20230314	0.36	N	000040	500	480 억	44667668	N	N	0	N	N
84	20230615	150312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	608	-19	5	-3.03	310141536	507732	134.75	627	631	598	815	439	627	610.84	46.41	0	47176	663	645	633	615	603	639	609	481	188	500	420	1	1	96138465	585	-8.81	1.76	12	0.53	-69.00	345.00	879	20220714	-30.83	446	20230314	36.32	872	-30.28	20230414	446	36.32	20230314	879	-30.83	20220714	446	36.32	20230314	0.36	N	000040	500	480 억	44620828	N	N	0	N	N
85	20230615	140235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	610	-17	5	-2.71	283895704	464597	123.30	627	631	598	815	439	627	611.06	46.41	0	45665	663	645	633	615	603	639	609	481	188	500	420	1	1	96138465	586	-8.84	1.77	12	0.48	-69.00	345.00	879	20220714	-30.60	446	20230314	36.77	872	-30.05	20230414	446	36.77	20230314	879	-30.60	20220714	446	36.77	20230314	0.36	N	000040	500	480 억	44620828	N	N	0	N	N
86	20230615	130459	57	100.00	KOSPI	운수.장비	N	N	N	N	N	616	-11	5	-1.75	264598985	433005	114.92	627	631	598	815	439	627	611.08	46.41	0	39844	663	645	633	615	603	639	609	481	188	500	420	1	1	96138465	592	-8.93	1.79	12	0.45	-69.00	345.00	879	20220714	-29.92	446	20230314	38.12	872	-29.36	20230414	446	38.12	20230314	879	-29.92	20220714	446	38.12	20230314	0.36	N	000040	500	480 억	44620828	N	N	0	N	N
87	20230615	120321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	605	-22	5	-3.51	214695044	351192	93.20	627	631	598	815	439	627	611.33	46.41	0	25043	663	645	633	615	603	639	609	481	188	500	420	1	1	96138465	582	-8.77	1.75	12	0.37	-69.00	345.00	879	20220714	-31.17	446	20230314	35.65	872	-30.62	20230414	446	35.65	20230314	879	-31.17	20220714	446	35.65	20230314	0.36	N	000040	500	480 억	44620828	N	N	0	N	N
88	20230615	110338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	602	-25	5	-3.99	190522315	311108	82.57	627	631	598	815	439	627	612.40	46.41	0	18801	663	645	633	615	603	639	609	481	188	500	420	1	1	96138465	579	-8.72	1.74	12	0.32	-69.00	345.00	879	20220714	-31.51	446	20230314	34.98	872	-30.96	20230414	446	34.98	20230314	879	-31.51	20220714	446	34.98	20230314	0.36	N	000040	500	480 억	44620828	N	N	0	N	N
89	20230611	184529	57	100.00	KOSPI	운수.장비	N	N	N	N	N	661	1	2	0.15	135276884	204975	129.27	660	666	657	858	462	660	659.96	46.44	-11301	-11301	676	667	660	651	644	664	648	481	198	500	440	1	1	96138465	635	-9.58	1.92	12	0.21	-69.00	345.00	879	20220714	-24.80	446	20230314	48.21	872	-24.20	20230414	446	48.21	20230314	879	-24.80	20220714	446	48.21	20230314	0.36	N	000040	500	480 억	44649385	N	N	5	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History