KissMeData/009320/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	160231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1726	64	2	3.85	492159534	287939	166.33	1662	1733	1660	2160	1164	1662	1709.22	2.32	0	75276	1713	1687	1672	1646	1631	1680	1639	238	498	500	1160	1	1	47646375	822	-9.38	3.20	12	0.60	-184.00	539.00	2420	20220810	-28.68	1345	20230103	28.33	2220	-22.25	20230427	1345	28.33	20230103	2420	-28.68	20220810	1345	28.33	20230103	1.51	N	009320	500	238 억	1103342	N	N	192	N	N
3	20230630	150230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1725	63	2	3.79	425128136	249127	143.91	1662	1733	1660	2160	1164	1662	1706.47	2.32	0	73610	1713	1687	1672	1646	1631	1680	1639	238	498	500	1160	1	1	47646375	822	-9.38	3.20	12	0.52	-184.00	539.00	2420	20220810	-28.72	1345	20230103	28.25	2220	-22.30	20230427	1345	28.25	20230103	2420	-28.72	20220810	1345	28.25	20230103	1.51	N	009320	500	238 억	1103342	N	N	9	N	N
4	20230630	140231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1714	52	2	3.13	292186384	171892	99.30	1662	1715	1660	2160	1164	1662	1699.83	2.32	0	67890	1713	1687	1672	1646	1631	1680	1639	238	498	500	1160	1	1	47646375	817	-9.32	3.18	12	0.36	-184.00	539.00	2420	20220810	-29.17	1345	20230103	27.43	2220	-22.79	20230427	1345	27.43	20230103	2420	-29.17	20220810	1345	27.43	20230103	1.51	N	009320	500	238 억	1103342	N	N	9	N	N
5	20230630	130232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1713	51	2	3.07	262809489	154720	89.38	1662	1715	1660	2160	1164	1662	1698.61	2.32	0	61686	1713	1687	1672	1646	1631	1680	1639	238	498	500	1160	1	1	47646375	816	-9.31	3.18	12	0.32	-184.00	539.00	2420	20220810	-29.21	1345	20230103	27.36	2220	-22.84	20230427	1345	27.36	20230103	2420	-29.21	20220810	1345	27.36	20230103	1.51	N	009320	500	238 억	1103342	N	N	9	N	N
6	20230630	120230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1710	48	2	2.89	214581558	126536	73.10	1662	1711	1660	2160	1164	1662	1695.81	2.32	0	55913	1713	1687	1672	1646	1631	1680	1639	238	498	500	1160	1	1	47646375	815	-9.29	3.17	12	0.27	-184.00	539.00	2420	20220810	-29.34	1345	20230103	27.14	2220	-22.97	20230427	1345	27.14	20230103	2420	-29.34	20220810	1345	27.14	20230103	1.51	N	009320	500	238 억	1103342	N	N	9	N	N
7	20230630	110231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1708	46	2	2.77	161962081	95715	55.29	1662	1710	1660	2160	1164	1662	1692.13	2.32	0	47696	1713	1687	1672	1646	1631	1680	1639	238	498	500	1160	1	1	47646375	814	-9.28	3.17	12	0.20	-184.00	539.00	2420	20220810	-29.42	1345	20230103	26.99	2220	-23.06	20230427	1345	26.99	20230103	2420	-29.42	20220810	1345	26.99	20230103	1.51	N	009320	500	238 억	1103342	N	N	9	N	N
8	20230630	100230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1693	31	2	1.87	66125545	39363	22.74	1662	1693	1660	2160	1164	1662	1679.89	2.32	0	11282	1713	1687	1672	1646	1631	1680	1639	238	498	500	1160	1	1	47646375	807	-9.20	3.14	12	0.08	-184.00	539.00	2420	20220810	-30.04	1345	20230103	25.87	2220	-23.74	20230427	1345	25.87	20230103	2420	-30.04	20220810	1345	25.87	20230103	1.51	N	009320	500	238 억	1103342	N	N	9	N	N
9	20230630	090232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1665	3	2	0.18	7360841	4430	2.56	1662	1665	1660	2160	1164	1662	1661.59	2.32	0	2393	1713	1687	1672	1646	1631	1680	1639	238	498	500	1160	1	1	47646375	793	-9.05	3.09	12	0.01	-184.00	539.00	2420	20220810	-31.20	1345	20230103	23.79	2220	-25.00	20230427	1345	23.79	20230103	2420	-31.20	20220810	1345	23.79	20230103	1.51	N	009320	500	238 억	1103342	N	N	9	N	N
10	20230629	160230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1662	-23	5	-1.36	287635595	172166	163.30	1687	1698	1657	2190	1180	1685	1670.69	2.40	0	-33705	1717	1701	1692	1676	1667	1709	1684	238	505	500	1170	1	1	47646375	792	-9.03	3.08	12	0.36	-184.00	539.00	2420	20220810	-31.32	1345	20230103	23.57	2220	-25.14	20230427	1345	23.57	20230103	2420	-31.32	20220810	1345	23.57	20230103	1.51	N	009320	500	238 억	1144265	N	N	9	N	N
11	20230629	150229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1672	-13	5	-0.77	274661717	164364	155.90	1687	1698	1657	2190	1180	1685	1671.06	2.40	0	-33472	1717	1701	1692	1676	1667	1709	1684	238	505	500	1170	1	1	47646375	797	-9.09	3.10	12	0.34	-184.00	539.00	2420	20220810	-30.91	1345	20230103	24.31	2220	-24.68	20230427	1345	24.31	20230103	2420	-30.91	20220810	1345	24.31	20230103	1.51	N	009320	500	238 억	1144265	N	N	39	N	N
12	20230629	140229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1667	-18	5	-1.07	241947133	144683	137.23	1687	1698	1657	2190	1180	1685	1672.26	2.40	0	-34403	1717	1701	1692	1676	1667	1709	1684	238	505	500	1170	1	1	47646375	794	-9.06	3.09	12	0.30	-184.00	539.00	2420	20220810	-31.12	1345	20230103	23.94	2220	-24.91	20230427	1345	23.94	20230103	2420	-31.12	20220810	1345	23.94	20230103	1.51	N	009320	500	238 억	1144265	N	N	39	N	N
13	20230629	130229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1662	-23	5	-1.36	165229392	98503	93.43	1687	1698	1662	2190	1180	1685	1677.40	2.40	0	-49198	1717	1701	1692	1676	1667	1709	1684	238	505	500	1170	1	1	47646375	792	-9.03	3.08	12	0.21	-184.00	539.00	2420	20220810	-31.32	1345	20230103	23.57	2220	-25.14	20230427	1345	23.57	20230103	2420	-31.32	20220810	1345	23.57	20230103	1.51	N	009320	500	238 억	1144265	N	N	39	N	N
14	20230629	120230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1670	-15	5	-0.89	123335766	73382	69.60	1687	1698	1670	2190	1180	1685	1680.74	2.40	0	-45112	1717	1701	1692	1676	1667	1709	1684	238	505	500	1170	1	1	47646375	796	-9.08	3.10	12	0.15	-184.00	539.00	2420	20220810	-30.99	1345	20230103	24.16	2220	-24.77	20230427	1345	24.16	20230103	2420	-30.99	20220810	1345	24.16	20230103	1.51	N	009320	500	238 억	1144265	N	N	39	N	N
15	20230629	110230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1677	-8	5	-0.47	84270879	50028	47.45	1687	1698	1677	2190	1180	1685	1684.47	2.40	0	-34947	1717	1701	1692	1676	1667	1709	1684	238	505	500	1170	1	1	47646375	799	-9.11	3.11	12	0.10	-184.00	539.00	2420	20220810	-30.70	1345	20230103	24.68	2220	-24.46	20230427	1345	24.68	20230103	2420	-30.70	20220810	1345	24.68	20230103	1.51	N	009320	500	238 억	1144265	N	N	39	N	N
16	20230629	100231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1695	10	2	0.59	50760748	30098	28.55	1687	1695	1680	2190	1180	1685	1686.52	2.40	0	-17379	1717	1701	1692	1676	1667	1709	1684	238	505	500	1170	1	1	47646375	808	-9.21	3.14	12	0.06	-184.00	539.00	2420	20220810	-29.96	1345	20230103	26.02	2220	-23.65	20230427	1345	26.02	20230103	2420	-29.96	20220810	1345	26.02	20230103	1.51	N	009320	500	238 억	1144265	N	N	39	N	N
17	20230629	090230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1684	-1	5	-0.06	3517740	2088	1.98	1687	1688	1684	2190	1180	1685	1684.74	2.40	0	-2057	1717	1701	1692	1676	1667	1709	1684	238	505	500	1170	1	1	47646375	802	-9.15	3.12	12	0.00	-184.00	539.00	2420	20220810	-30.41	1345	20230103	25.20	2220	-24.14	20230427	1345	25.20	20230103	2420	-30.41	20220810	1345	25.20	20230103	1.51	N	009320	500	238 억	1144265	N	N	39	N	N
18	20230628	160229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1685	1	2	0.06	169538934	99996	99.56	1684	1708	1683	2185	1179	1684	1695.46	2.41	0	-4281	1722	1703	1684	1665	1646	1693	1655	238	503	500	1170	1	1	47646375	803	-9.16	3.13	12	0.21	-184.00	539.00	2420	20220810	-30.37	1345	20230103	25.28	2220	-24.10	20230427	1345	25.28	20230103	2420	-30.37	20220810	1345	25.28	20230103	1.54	N	009320	500	238 억	1147479	N	N	39	N	N
19	20230628	150229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1697	13	2	0.77	151063029	89061	88.67	1684	1708	1683	2185	1179	1684	1696.17	2.41	0	1890	1722	1703	1684	1665	1646	1693	1655	238	503	500	1170	1	1	47646375	809	-9.22	3.15	12	0.19	-184.00	539.00	2420	20220810	-29.88	1345	20230103	26.17	2220	-23.56	20230427	1345	26.17	20230103	2420	-29.88	20220810	1345	26.17	20230103	1.54	N	009320	500	238 억	1147479	N	N	76	N	N
20	20230628	140229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1691	7	2	0.42	117186171	69082	68.78	1684	1708	1683	2185	1179	1684	1696.33	2.41	0	5910	1722	1703	1684	1665	1646	1693	1655	238	503	500	1170	1	1	47646375	806	-9.19	3.14	12	0.14	-184.00	539.00	2420	20220810	-30.12	1345	20230103	25.72	2220	-23.83	20230427	1345	25.72	20230103	2420	-30.12	20220810	1345	25.72	20230103	1.54	N	009320	500	238 억	1147479	N	N	76	N	N
21	20230628	130228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1701	17	2	1.01	100940387	59507	59.25	1684	1708	1683	2185	1179	1684	1696.28	2.41	0	6000	1722	1703	1684	1665	1646	1693	1655	238	503	500	1170	1	1	47646375	810	-9.24	3.16	12	0.12	-184.00	539.00	2420	20220810	-29.71	1345	20230103	26.47	2220	-23.38	20230427	1345	26.47	20230103	2420	-29.71	20220810	1345	26.47	20230103	1.54	N	009320	500	238 억	1147479	N	N	76	N	N
22	20230628	120212	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1705	21	2	1.25	87800652	51795	51.57	1684	1707	1683	2185	1179	1684	1695.16	2.41	0	4647	1722	1703	1684	1665	1646	1693	1655	238	503	500	1170	1	1	47646375	812	-9.27	3.16	12	0.11	-184.00	539.00	2420	20220810	-29.55	1345	20230103	26.77	2220	-23.20	20230427	1345	26.77	20230103	2420	-29.55	20220810	1345	26.77	20230103	1.54	N	009320	500	238 억	1147479	N	N	76	N	N
23	20230628	110230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1703	19	2	1.13	64098505	37851	37.69	1684	1703	1683	2185	1179	1684	1693.44	2.41	0	7301	1722	1703	1684	1665	1646	1693	1655	238	503	500	1170	1	1	47646375	811	-9.26	3.16	12	0.08	-184.00	539.00	2420	20220810	-29.63	1345	20230103	26.62	2220	-23.29	20230427	1345	26.62	20230103	2420	-29.63	20220810	1345	26.62	20230103	1.54	N	009320	500	238 억	1147479	N	N	76	N	N
24	20230628	100228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1695	11	2	0.65	33312743	19699	19.61	1684	1699	1683	2185	1179	1684	1691.09	2.41	0	-2156	1722	1703	1684	1665	1646	1693	1655	238	503	500	1170	1	1	47646375	808	-9.21	3.14	12	0.04	-184.00	539.00	2420	20220810	-29.96	1345	20230103	26.02	2220	-23.65	20230427	1345	26.02	20230103	2420	-29.96	20220810	1345	26.02	20230103	1.54	N	009320	500	238 억	1147479	N	N	76	N	N
25	20230628	090228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1684	0	3	0.00	3671120	2180	2.17	1684	1684	1684	2185	1179	1684	1684.00	2.41	0	0	1722	1703	1684	1665	1646	1693	1655	238	503	500	1170	1	1	47646375	802	-9.15	3.12	12	0.00	-184.00	539.00	2420	20220810	-30.41	1345	20230103	25.20	2220	-24.14	20230427	1345	25.20	20230103	2420	-30.41	20220810	1345	25.20	20230103	1.54	N	009320	500	238 억	1147479	N	N	76	N	N
26	20230627	160229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1684	8	2	0.48	166455162	99236	46.07	1695	1703	1665	2175	1174	1676	1677.36	2.46	0	-17299	1758	1716	1668	1626	1578	1738	1648	238	500	500	1170	1	1	47646375	802	-9.15	3.12	12	0.21	-184.00	539.00	2420	20220810	-30.41	1345	20230103	25.20	2220	-24.14	20230427	1345	25.20	20230103	2420	-30.41	20220810	1345	25.20	20230103	1.55	N	009320	500	238 억	1170430	N	N	76	N	N
27	20230627	150230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1676	0	3	0.00	121664077	72526	33.67	1695	1703	1665	2175	1174	1676	1677.52	2.46	0	-17013	1758	1716	1668	1626	1578	1738	1648	238	500	500	1170	1	1	47646375	799	-9.11	3.11	12	0.15	-184.00	539.00	2420	20220810	-30.74	1345	20230103	24.61	2220	-24.50	20230427	1345	24.61	20230103	2420	-30.74	20220810	1345	24.61	20230103	1.55	N	009320	500	238 억	1170430	N	N	0	N	N
28	20230627	140231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1670	-6	5	-0.36	96048041	57186	26.55	1695	1703	1670	2175	1174	1676	1679.57	2.46	0	-18167	1758	1716	1668	1626	1578	1738	1648	238	500	500	1170	1	1	47646375	796	-9.08	3.10	12	0.12	-184.00	539.00	2420	20220810	-30.99	1345	20230103	24.16	2220	-24.77	20230427	1345	24.16	20230103	2420	-30.99	20220810	1345	24.16	20230103	1.55	N	009320	500	238 억	1170430	N	N	0	N	N
29	20230627	130233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1673	-3	5	-0.18	70087283	41654	19.34	1695	1703	1671	2175	1174	1676	1682.61	2.46	0	-14563	1758	1716	1668	1626	1578	1738	1648	238	500	500	1170	1	1	47646375	797	-9.09	3.10	12	0.09	-184.00	539.00	2420	20220810	-30.87	1345	20230103	24.39	2220	-24.64	20230427	1345	24.39	20230103	2420	-30.87	20220810	1345	24.39	20230103	1.55	N	009320	500	238 억	1170430	N	N	0	N	N
30	20230627	120233	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1680	4	2	0.24	66204745	39336	18.26	1695	1703	1671	2175	1174	1676	1683.06	2.46	0	-14029	1758	1716	1668	1626	1578	1738	1648	238	500	500	1170	1	1	47646375	800	-9.13	3.12	12	0.08	-184.00	539.00	2420	20220810	-30.58	1345	20230103	24.91	2220	-24.32	20230427	1345	24.91	20230103	2420	-30.58	20220810	1345	24.91	20230103	1.55	N	009320	500	238 억	1170430	N	N	0	N	N
31	20230627	110231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	-1	5	-0.06	57425865	34097	15.83	1695	1703	1672	2175	1174	1676	1684.19	2.46	0	-13844	1758	1716	1668	1626	1578	1738	1648	238	500	500	1170	1	1	47646375	798	-9.10	3.11	12	0.07	-184.00	539.00	2420	20220810	-30.79	1345	20230103	24.54	2220	-24.55	20230427	1345	24.54	20230103	2420	-30.79	20220810	1345	24.54	20230103	1.55	N	009320	500	238 억	1170430	N	N	0	N	N
32	20230627	100228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1680	4	2	0.24	26675683	15768	7.32	1695	1703	1680	2175	1174	1676	1691.76	2.46	0	-4783	1758	1716	1668	1626	1578	1738	1648	238	500	500	1170	1	1	47646375	800	-9.13	3.12	12	0.03	-184.00	539.00	2420	20220810	-30.58	1345	20230103	24.91	2220	-24.32	20230427	1345	24.91	20230103	2420	-30.58	20220810	1345	24.91	20230103	1.55	N	009320	500	238 억	1170430	N	N	0	N	N
33	20230627	090229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1695	19	2	1.13	1052595	621	0.29	1695	1695	1695	2175	1174	1676	1695.00	2.46	0	-607	1758	1716	1668	1626	1578	1738	1648	238	500	500	1170	1	1	47646375	808	-9.21	3.14	12	0.00	-184.00	539.00	2420	20220810	-29.96	1345	20230103	26.02	2220	-23.65	20230427	1345	26.02	20230103	2420	-29.96	20220810	1345	26.02	20230103	1.55	N	009320	500	238 억	1170430	N	N	0	N	N
34	20230626	160228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1676	15	2	0.90	362538920	215351	100.28	1660	1710	1620	2155	1163	1661	1683.48	2.40	0	19294	1703	1682	1667	1646	1631	1674	1638	238	496	500	1160	1	1	47646375	799	-9.11	3.11	12	0.45	-184.00	539.00	2420	20220810	-30.74	1345	20230103	24.61	2220	-24.50	20230427	1345	24.61	20230103	2420	-30.74	20220810	1345	24.61	20230103	1.55	N	009320	500	238 억	1144099	N	N	0	N	N
35	20230626	150230	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1698	37	2	2.23	340886921	202501	94.30	1660	1710	1620	2155	1163	1661	1683.38	2.40	0	16123	1703	1682	1667	1646	1631	1674	1638	238	496	500	1160	1	1	47646375	809	-9.23	3.15	12	0.43	-184.00	539.00	2420	20220810	-29.83	1345	20230103	26.25	2220	-23.51	20230427	1345	26.25	20230103	2420	-29.83	20220810	1345	26.25	20230103	1.55	N	009320	500	238 억	1144099	N	N	0	N	N
36	20230626	140229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1699	38	2	2.29	319645945	189962	88.46	1660	1710	1620	2155	1163	1661	1682.68	2.40	0	12378	1703	1682	1667	1646	1631	1674	1638	238	496	500	1160	1	1	47646375	810	-9.23	3.15	12	0.40	-184.00	539.00	2420	20220810	-29.79	1345	20230103	26.32	2220	-23.47	20230427	1345	26.32	20230103	2420	-29.79	20220810	1345	26.32	20230103	1.55	N	009320	500	238 억	1144099	N	N	0	N	N
37	20230626	130229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1708	47	2	2.83	299260213	177968	82.87	1660	1710	1620	2155	1163	1661	1681.54	2.40	0	12520	1703	1682	1667	1646	1631	1674	1638	238	496	500	1160	1	1	47646375	814	-9.28	3.17	12	0.37	-184.00	539.00	2420	20220810	-29.42	1345	20230103	26.99	2220	-23.06	20230427	1345	26.99	20230103	2420	-29.42	20220810	1345	26.99	20230103	1.55	N	009320	500	238 억	1144099	N	N	0	N	N
38	20230626	120228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1697	36	2	2.17	223877743	133672	62.25	1660	1698	1620	2155	1163	1661	1674.83	2.40	0	-5314	1703	1682	1667	1646	1631	1674	1638	238	496	500	1160	1	1	47646375	809	-9.22	3.15	12	0.28	-184.00	539.00	2420	20220810	-29.88	1345	20230103	26.17	2220	-23.56	20230427	1345	26.17	20230103	2420	-29.88	20220810	1345	26.17	20230103	1.55	N	009320	500	238 억	1144099	N	N	0	N	N
39	20230626	110229	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1692	31	2	1.87	170537663	102156	47.57	1660	1695	1620	2155	1163	1661	1669.38	2.40	0	-18064	1703	1682	1667	1646	1631	1674	1638	238	496	500	1160	1	1	47646375	806	-9.20	3.14	12	0.21	-184.00	539.00	2420	20220810	-30.08	1345	20230103	25.80	2220	-23.78	20230427	1345	25.80	20230103	2420	-30.08	20220810	1345	25.80	20230103	1.55	N	009320	500	238 억	1144099	N	N	0	N	N
40	20230626	100228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1665	4	2	0.24	67206490	40829	19.01	1660	1666	1620	2155	1163	1661	1646.05	2.40	0	3725	1703	1682	1667	1646	1631	1674	1638	238	496	500	1160	1	1	47646375	793	-9.05	3.09	12	0.09	-184.00	539.00	2420	20220810	-31.20	1345	20230103	23.79	2220	-25.00	20230427	1345	23.79	20230103	2420	-31.20	20220810	1345	23.79	20230103	1.55	N	009320	500	238 억	1144099	N	N	0	N	N
41	20230626	090228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	-1	5	-0.06	8139929	4914	2.29	1660	1661	1652	2155	1163	1661	1656.48	2.40	0	-4105	1703	1682	1667	1646	1631	1674	1638	238	496	500	1160	1	1	47646375	791	-9.02	3.08	12	0.01	-184.00	539.00	2420	20220810	-31.40	1345	20230103	23.42	2220	-25.23	20230427	1345	23.42	20230103	2420	-31.40	20220810	1345	23.42	20230103	1.55	N	009320	500	238 억	1144099	N	N	0	N	N
42	20230623	152904	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1661	-27	5	-1.60	353349248	212387	126.58	1674	1688	1652	2190	1182	1688	1663.70	2.39	0	3924	1732	1710	1695	1673	1658	1702	1665	238	504	500	1180	1	1	47646375	791	-9.03	3.08	12	0.45	-184.00	539.00	2420	20220810	-31.36	1345	20230103	23.49	2220	-25.18	20230427	1345	23.49	20230103	2420	-31.36	20220810	1345	23.49	20230103	1.57	N	009320	500	238 억	1140629	N	N	76	N	N
43	20230623	140208	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1664	-24	5	-1.42	312933354	187994	112.04	1674	1688	1655	2190	1182	1688	1664.59	2.39	0	-1495	1732	1710	1695	1673	1658	1702	1665	238	504	500	1180	1	1	47646375	793	-9.04	3.09	12	0.39	-184.00	539.00	2420	20220810	-31.24	1345	20230103	23.72	2220	-25.05	20230427	1345	23.72	20230103	2420	-31.24	20220810	1345	23.72	20230103	1.57	N	009320	500	238 억	1140629	N	N	76	N	N
44	20230622	160842	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1688	-17	5	-1.00	281256483	165968	96.37	1705	1717	1680	2215	1194	1705	1694.64	2.43	0	-17275	1737	1721	1703	1687	1669	1729	1695	238	510	500	1190	1	1	47646375	804	-9.17	3.13	12	0.35	-184.00	539.00	2420	20220810	-30.25	1345	20230103	25.50	2220	-23.96	20230427	1345	25.50	20230103	2420	-30.25	20220810	1345	25.50	20230103	1.56	N	009320	500	238 억	1157925	N	N	76	N	N
45	20230622	150218	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1685	-20	5	-1.17	247938167	146186	84.89	1705	1717	1685	2215	1194	1705	1696.04	2.43	0	-10695	1737	1721	1703	1687	1669	1729	1695	238	510	500	1190	1	1	47646375	803	-9.16	3.13	12	0.31	-184.00	539.00	2420	20220810	-30.37	1345	20230103	25.28	2220	-24.10	20230427	1345	25.28	20230103	2420	-30.37	20220810	1345	25.28	20230103	1.56	N	009320	500	238 억	1157925	N	N	962	N	N
46	20230622	140213	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1699	-6	5	-0.35	199881565	117755	68.38	1705	1717	1685	2215	1194	1705	1697.43	2.43	0	11152	1737	1721	1703	1687	1669	1729	1695	238	510	500	1190	1	1	47646375	810	-9.23	3.15	12	0.25	-184.00	539.00	2420	20220810	-29.79	1345	20230103	26.32	2220	-23.47	20230427	1345	26.32	20230103	2420	-29.79	20220810	1345	26.32	20230103	1.56	N	009320	500	238 억	1157925	N	N	962	N	N
47	20230622	130105	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1697	-8	5	-0.47	184411754	108632	63.08	1705	1717	1685	2215	1194	1705	1697.58	2.43	0	14182	1737	1721	1703	1687	1669	1729	1695	238	510	500	1190	1	1	47646375	809	-9.22	3.15	12	0.23	-184.00	539.00	2420	20220810	-29.88	1345	20230103	26.17	2220	-23.56	20230427	1345	26.17	20230103	2420	-29.88	20220810	1345	26.17	20230103	1.56	N	009320	500	238 억	1157925	N	N	962	N	N
48	20230622	120748	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1702	-3	5	-0.18	169941887	100094	58.12	1705	1717	1685	2215	1194	1705	1697.82	2.43	0	16414	1737	1721	1703	1687	1669	1729	1695	238	510	500	1190	1	1	47646375	811	-9.25	3.16	12	0.21	-184.00	539.00	2420	20220810	-29.67	1345	20230103	26.54	2220	-23.33	20230427	1345	26.54	20230103	2420	-29.67	20220810	1345	26.54	20230103	1.56	N	009320	500	238 억	1157925	N	N	962	N	N
49	20230622	110812	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1695	-10	5	-0.59	101080794	59480	34.54	1705	1717	1685	2215	1194	1705	1699.40	2.43	0	-5502	1737	1721	1703	1687	1669	1729	1695	238	510	500	1190	1	1	47646375	808	-9.21	3.14	12	0.12	-184.00	539.00	2420	20220810	-29.96	1345	20230103	26.02	2220	-23.65	20230427	1345	26.02	20230103	2420	-29.96	20220810	1345	26.02	20230103	1.56	N	009320	500	238 억	1157925	N	N	962	N	N
50	20230622	100529	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1709	4	2	0.23	66335517	39081	22.69	1705	1717	1685	2215	1194	1705	1697.37	2.43	0	-5446	1737	1721	1703	1687	1669	1729	1695	238	510	500	1190	1	1	47646375	814	-9.29	3.17	12	0.08	-184.00	539.00	2420	20220810	-29.38	1345	20230103	27.06	2220	-23.02	20230427	1345	27.06	20230103	2420	-29.38	20220810	1345	27.06	20230103	1.56	N	009320	500	238 억	1157925	N	N	962	N	N
51	20230622	091000	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1700	-5	5	-0.29	9576423	5658	3.29	1705	1705	1685	2215	1194	1705	1692.41	2.43	0	-1229	1737	1721	1703	1687	1669	1729	1695	238	510	500	1190	1	1	47646375	810	-9.24	3.15	12	0.01	-184.00	539.00	2420	20220810	-29.75	1345	20230103	26.39	2220	-23.42	20230427	1345	26.39	20230103	2420	-29.75	20220810	1345	26.39	20230103	1.56	N	009320	500	238 억	1157925	N	N	962	N	N
52	20230621	160840	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1705	5	2	0.29	290204596	170530	86.42	1700	1719	1685	2210	1190	1700	1701.78	2.36	0	23921	1752	1725	1702	1675	1652	1714	1664	238	510	500	1190	1	1	47646375	812	-9.27	3.16	12	0.36	-184.00	539.00	2420	20220810	-29.55	1345	20230103	26.77	2220	-23.20	20230427	1345	26.77	20230103	2420	-29.55	20220810	1345	26.77	20230103	1.52	N	009320	500	238 억	1125747	N	N	962	N	N
53	20230621	150328	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1705	5	2	0.29	280522336	164853	83.55	1700	1719	1685	2210	1190	1700	1701.65	2.36	0	23395	1752	1725	1702	1675	1652	1714	1664	238	510	500	1190	1	1	47646375	812	-9.27	3.16	12	0.35	-184.00	539.00	2420	20220810	-29.55	1345	20230103	26.77	2220	-23.20	20230427	1345	26.77	20230103	2420	-29.55	20220810	1345	26.77	20230103	1.52	N	009320	500	238 억	1125747	N	N	76	N	N
54	20230621	140634	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1714	14	2	0.82	265026776	155775	78.94	1700	1719	1685	2210	1190	1700	1701.34	2.36	0	22817	1752	1725	1702	1675	1652	1714	1664	238	510	500	1190	1	1	47646375	817	-9.32	3.18	12	0.33	-184.00	539.00	2420	20220810	-29.17	1345	20230103	27.43	2220	-22.79	20230427	1345	27.43	20230103	2420	-29.17	20220810	1345	27.43	20230103	1.52	N	009320	500	238 억	1125747	N	N	76	N	N
55	20230621	130224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1710	10	2	0.59	236475022	139065	70.48	1700	1719	1685	2210	1190	1700	1700.46	2.36	0	17994	1752	1725	1702	1675	1652	1714	1664	238	510	500	1190	1	1	47646375	815	-9.29	3.17	12	0.29	-184.00	539.00	2420	20220810	-29.34	1345	20230103	27.14	2220	-22.97	20230427	1345	27.14	20230103	2420	-29.34	20220810	1345	27.14	20230103	1.52	N	009320	500	238 억	1125747	N	N	76	N	N
56	20230621	120217	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1714	14	2	0.82	211193969	124323	63.01	1700	1717	1685	2210	1190	1700	1698.75	2.36	0	15621	1752	1725	1702	1675	1652	1714	1664	238	510	500	1190	1	1	47646375	817	-9.32	3.18	12	0.26	-184.00	539.00	2420	20220810	-29.17	1345	20230103	27.43	2220	-22.79	20230427	1345	27.43	20230103	2420	-29.17	20220810	1345	27.43	20230103	1.52	N	009320	500	238 억	1125747	N	N	76	N	N
57	20230621	110400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1709	9	2	0.53	170201548	100359	50.86	1700	1715	1685	2210	1190	1700	1695.93	2.36	0	9149	1752	1725	1702	1675	1652	1714	1664	238	510	500	1190	1	1	47646375	814	-9.29	3.17	12	0.21	-184.00	539.00	2420	20220810	-29.38	1345	20230103	27.06	2220	-23.02	20230427	1345	27.06	20230103	2420	-29.38	20220810	1345	27.06	20230103	1.52	N	009320	500	238 억	1125747	N	N	76	N	N
58	20230621	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1696	-4	5	-0.24	83946943	49481	25.08	1700	1715	1685	2210	1190	1700	1696.55	2.36	0	-3628	1752	1725	1702	1675	1652	1714	1664	238	510	500	1190	1	1	47646375	808	-9.22	3.15	12	0.10	-184.00	539.00	2420	20220810	-29.92	1345	20230103	26.10	2220	-23.60	20230427	1345	26.10	20230103	2420	-29.92	20220810	1345	26.10	20230103	1.52	N	009320	500	238 억	1125747	N	N	76	N	N
59	20230621	090523	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1703	3	2	0.18	7062975	4159	2.11	1700	1704	1693	2210	1190	1700	1698.24	2.36	0	-2195	1752	1725	1702	1675	1652	1714	1664	238	510	500	1190	1	1	47646375	811	-9.26	3.16	12	0.01	-184.00	539.00	2420	20220810	-29.63	1345	20230103	26.62	2220	-23.29	20230427	1345	26.62	20230103	2420	-29.63	20220810	1345	26.62	20230103	1.52	N	009320	500	238 억	1125747	N	N	76	N	N
60	20230620	160651	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1700	-17	5	-0.99	332530490	195720	120.50	1718	1729	1679	2230	1202	1717	1699.01	2.50	0	-62045	1735	1725	1709	1699	1683	1718	1692	238	514	500	1200	1	1	47646375	810	-9.24	3.15	12	0.41	-184.00	539.00	2420	20220810	-29.75	1345	20230103	26.39	2220	-23.42	20230427	1345	26.39	20230103	2420	-29.75	20220810	1345	26.39	20230103	1.50	N	009320	500	238 억	1191310	N	N	76	N	N
61	20230620	150736	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1696	-21	5	-1.22	320987089	188900	116.30	1718	1729	1679	2230	1202	1717	1699.24	2.50	0	-59849	1735	1725	1709	1699	1683	1718	1692	238	514	500	1200	1	1	47646375	808	-9.22	3.15	12	0.40	-184.00	539.00	2420	20220810	-29.92	1345	20230103	26.10	2220	-23.60	20230427	1345	26.10	20230103	2420	-29.92	20220810	1345	26.10	20230103	1.50	N	009320	500	238 억	1191310	N	N	111	N	N
62	20230620	140524	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1689	-28	5	-1.63	285434302	167883	103.36	1718	1729	1679	2230	1202	1717	1700.20	2.50	0	-49634	1735	1725	1709	1699	1683	1718	1692	238	514	500	1200	1	1	47646375	805	-9.18	3.13	12	0.35	-184.00	539.00	2420	20220810	-30.21	1345	20230103	25.58	2220	-23.92	20230427	1345	25.58	20230103	2420	-30.21	20220810	1345	25.58	20230103	1.50	N	009320	500	238 억	1191310	N	N	111	N	N
63	20230620	130505	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1689	-28	5	-1.63	247290383	145290	89.45	1718	1729	1679	2230	1202	1717	1702.05	2.50	0	-51937	1735	1725	1709	1699	1683	1718	1692	238	514	500	1200	1	1	47646375	805	-9.18	3.13	12	0.30	-184.00	539.00	2420	20220810	-30.21	1345	20230103	25.58	2220	-23.92	20230427	1345	25.58	20230103	2420	-30.21	20220810	1345	25.58	20230103	1.50	N	009320	500	238 억	1191310	N	N	111	N	N
64	20230620	120924	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1698	-19	5	-1.11	163304285	95528	58.81	1718	1729	1694	2230	1202	1717	1709.49	2.50	0	-42136	1735	1725	1709	1699	1683	1718	1692	238	514	500	1200	1	1	47646375	809	-9.23	3.15	12	0.20	-184.00	539.00	2420	20220810	-29.83	1345	20230103	26.25	2220	-23.51	20230427	1345	26.25	20230103	2420	-29.83	20220810	1345	26.25	20230103	1.50	N	009320	500	238 억	1191310	N	N	111	N	N
65	20230620	110108	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1701	-16	5	-0.93	123526536	72105	44.39	1718	1729	1698	2230	1202	1717	1713.15	2.50	0	-28802	1735	1725	1709	1699	1683	1718	1692	238	514	500	1200	1	1	47646375	810	-9.24	3.16	12	0.15	-184.00	539.00	2420	20220810	-29.71	1345	20230103	26.47	2220	-23.38	20230427	1345	26.47	20230103	2420	-29.71	20220810	1345	26.47	20230103	1.50	N	009320	500	238 억	1191310	N	N	111	N	N
66	20230620	100329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1720	3	2	0.17	89221700	51984	32.01	1718	1729	1707	2230	1202	1717	1716.33	2.50	0	-12785	1735	1725	1709	1699	1683	1718	1692	238	514	500	1200	1	1	47646375	820	-9.35	3.19	12	0.11	-184.00	539.00	2420	20220810	-28.93	1345	20230103	27.88	2220	-22.52	20230427	1345	27.88	20230103	2420	-28.93	20220810	1345	27.88	20230103	1.50	N	009320	500	238 억	1191310	N	N	111	N	N
67	20230620	090914	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1727	10	2	0.58	25199838	14668	9.03	1718	1727	1711	2230	1202	1717	1718.01	2.50	0	1043	1735	1725	1709	1699	1683	1718	1692	238	514	500	1200	1	1	47646375	823	-9.39	3.20	12	0.03	-184.00	539.00	2420	20220810	-28.64	1345	20230103	28.40	2220	-22.21	20230427	1345	28.40	20230103	2420	-28.64	20220810	1345	28.40	20230103	1.50	N	009320	500	238 억	1191310	N	N	111	N	N
68	20230619	160149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1717	16	2	0.94	276285228	161717	121.71	1718	1719	1693	2210	1191	1701	1708.43	2.54	0	-12731	1726	1713	1705	1692	1684	1720	1699	238	509	500	1190	1	1	47646375	818	-9.33	3.19	12	0.34	-184.00	539.00	2420	20220810	-29.05	1345	20230103	27.66	2220	-22.66	20230427	1345	27.66	20230103	2420	-29.05	20220810	1345	27.66	20230103	1.61	N	009320	500	238 억	1209699	N	N	111	N	N
69	20230619	150318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1716	15	2	0.88	255816313	149795	112.74	1718	1719	1693	2210	1191	1701	1707.78	2.54	0	-14857	1726	1713	1705	1692	1684	1720	1699	238	509	500	1190	1	1	47646375	818	-9.33	3.18	12	0.31	-184.00	539.00	2420	20220810	-29.09	1345	20230103	27.58	2220	-22.70	20230427	1345	27.58	20230103	2420	-29.09	20220810	1345	27.58	20230103	1.61	N	009320	500	238 억	1209699	N	N	184	N	N
70	20230619	140927	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1714	13	2	0.76	208184992	122036	91.85	1718	1718	1693	2210	1191	1701	1705.93	2.54	0	-26461	1726	1713	1705	1692	1684	1720	1699	238	509	500	1190	1	1	47646375	817	-9.32	3.18	12	0.26	-184.00	539.00	2420	20220810	-29.17	1345	20230103	27.43	2220	-22.79	20230427	1345	27.43	20230103	2420	-29.17	20220810	1345	27.43	20230103	1.61	N	009320	500	238 억	1209699	N	N	184	N	N
71	20230619	130703	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1715	14	2	0.82	188245429	110370	83.07	1718	1718	1693	2210	1191	1701	1705.59	2.54	0	-28889	1726	1713	1705	1692	1684	1720	1699	238	509	500	1190	1	1	47646375	817	-9.32	3.18	12	0.23	-184.00	539.00	2420	20220810	-29.13	1345	20230103	27.51	2220	-22.75	20230427	1345	27.51	20230103	2420	-29.13	20220810	1345	27.51	20230103	1.61	N	009320	500	238 억	1209699	N	N	184	N	N
72	20230619	120701	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1708	7	2	0.41	167019285	97972	73.73	1718	1718	1693	2210	1191	1701	1704.77	2.54	0	-36479	1726	1713	1705	1692	1684	1720	1699	238	509	500	1190	1	1	47646375	814	-9.28	3.17	12	0.21	-184.00	539.00	2420	20220810	-29.42	1345	20230103	26.99	2220	-23.06	20230427	1345	26.99	20230103	2420	-29.42	20220810	1345	26.99	20230103	1.61	N	009320	500	238 억	1209699	N	N	184	N	N
73	20230619	110907	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1711	10	2	0.59	160769982	94318	70.98	1718	1718	1693	2210	1191	1701	1704.55	2.54	0	-39000	1726	1713	1705	1692	1684	1720	1699	238	509	500	1190	1	1	47646375	815	-9.30	3.17	12	0.20	-184.00	539.00	2420	20220810	-29.30	1345	20230103	27.21	2220	-22.93	20230427	1345	27.21	20230103	2420	-29.30	20220810	1345	27.21	20230103	1.61	N	009320	500	238 억	1209699	N	N	184	N	N
74	20230619	100836	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1710	9	2	0.53	133204946	78193	58.85	1718	1718	1693	2210	1191	1701	1703.54	2.54	0	-39298	1726	1713	1705	1692	1684	1720	1699	238	509	500	1190	1	1	47646375	815	-9.29	3.17	12	0.16	-184.00	539.00	2420	20220810	-29.34	1345	20230103	27.14	2220	-22.97	20230427	1345	27.14	20230103	2420	-29.34	20220810	1345	27.14	20230103	1.61	N	009320	500	238 억	1209699	N	N	184	N	N
75	20230619	090752	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1700	-1	5	-0.06	10384497	6091	4.58	1718	1718	1696	2210	1191	1701	1704.89	2.54	0	-5012	1726	1713	1705	1692	1684	1720	1699	238	509	500	1190	1	1	47646375	810	-9.24	3.15	12	0.01	-184.00	539.00	2420	20220810	-29.75	1345	20230103	26.39	2220	-23.42	20230427	1345	26.39	20230103	2420	-29.75	20220810	1345	26.39	20230103	1.61	N	009320	500	238 억	1209699	N	N	184	N	N
76	20230616	160340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1701	3	2	0.18	225214870	132122	44.55	1700	1718	1697	2205	1189	1698	1704.61	2.59	0	-23422	1784	1741	1717	1674	1650	1729	1662	238	508	500	1180	1	1	47646375	810	-9.24	3.16	12	0.28	-184.00	539.00	2420	20220810	-29.71	1345	20230103	26.47	2220	-23.38	20230427	1345	26.47	20230103	2420	-29.71	20220810	1345	26.47	20230103	1.63	N	009320	500	238 억	1235691	N	N	184	N	N
77	20230616	150855	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1707	9	2	0.53	209612636	122951	41.46	1700	1718	1697	2205	1189	1698	1704.86	2.59	0	-23385	1784	1741	1717	1674	1650	1729	1662	238	508	500	1180	1	1	47646375	813	-9.28	3.17	12	0.26	-184.00	539.00	2420	20220810	-29.46	1345	20230103	26.91	2220	-23.11	20230427	1345	26.91	20230103	2420	-29.46	20220810	1345	26.91	20230103	1.63	N	009320	500	238 억	1235691	N	N	41	N	N
78	20230616	140123	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1703	5	2	0.29	158761070	93047	31.37	1700	1718	1698	2205	1189	1698	1706.27	2.59	0	-9586	1784	1741	1717	1674	1650	1729	1662	238	508	500	1180	1	1	47646375	811	-9.26	3.16	12	0.20	-184.00	539.00	2420	20220810	-29.63	1345	20230103	26.62	2220	-23.29	20230427	1345	26.62	20230103	2420	-29.63	20220810	1345	26.62	20230103	1.63	N	009320	500	238 억	1235691	N	N	41	N	N
79	20230616	130914	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1707	9	2	0.53	132307834	77526	26.14	1700	1718	1698	2205	1189	1698	1706.66	2.59	0	-2854	1784	1741	1717	1674	1650	1729	1662	238	508	500	1180	1	1	47646375	813	-9.28	3.17	12	0.16	-184.00	539.00	2420	20220810	-29.46	1345	20230103	26.91	2220	-23.11	20230427	1345	26.91	20230103	2420	-29.46	20220810	1345	26.91	20230103	1.63	N	009320	500	238 억	1235691	N	N	41	N	N
80	20230616	120515	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1706	8	2	0.47	113248917	66371	22.38	1700	1718	1698	2205	1189	1698	1706.34	2.59	0	2574	1784	1741	1717	1674	1650	1729	1662	238	508	500	1180	1	1	47646375	813	-9.27	3.17	12	0.14	-184.00	539.00	2420	20220810	-29.50	1345	20230103	26.84	2220	-23.15	20230427	1345	26.84	20230103	2420	-29.50	20220810	1345	26.84	20230103	1.63	N	009320	500	238 억	1235691	N	N	41	N	N
81	20230616	110151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1710	12	2	0.71	63747215	37320	12.58	1700	1718	1700	2205	1189	1698	1708.21	2.59	0	1883	1784	1741	1717	1674	1650	1729	1662	238	508	500	1180	1	1	47646375	815	-9.29	3.17	12	0.08	-184.00	539.00	2420	20220810	-29.34	1345	20230103	27.14	2220	-22.97	20230427	1345	27.14	20230103	2420	-29.34	20220810	1345	27.14	20230103	1.63	N	009320	500	238 억	1235691	N	N	41	N	N
82	20230616	100637	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1710	12	2	0.71	40865217	23934	8.07	1700	1718	1700	2205	1189	1698	1707.53	2.59	0	2018	1784	1741	1717	1674	1650	1729	1662	238	508	500	1180	1	1	47646375	815	-9.29	3.17	12	0.05	-184.00	539.00	2420	20220810	-29.34	1345	20230103	27.14	2220	-22.97	20230427	1345	27.14	20230103	2420	-29.34	20220810	1345	27.14	20230103	1.63	N	009320	500	238 억	1235691	N	N	41	N	N
83	20230616	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1718	20	2	1.18	719537	423	0.14	1700	1718	1700	2205	1189	1698	1708.43	2.59	0	-45	1784	1741	1717	1674	1650	1729	1662	238	508	500	1180	1	1	47646375	819	-9.34	3.19	12	0.00	-184.00	539.00	2420	20220810	-29.01	1345	20230103	27.73	2220	-22.61	20230427	1345	27.73	20230103	2420	-29.01	20220810	1345	27.73	20230103	1.63	N	009320	500	238 억	1235691	N	N	41	N	N
84	20230615	151055	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1702	-43	5	-2.46	488538650	284197	68.45	1750	1760	1693	2265	1222	1745	1719.01	2.66	0	-32670	1830	1787	1759	1716	1688	1773	1702	238	521	500	1220	1	1	47646375	811	-9.25	3.16	12	0.60	-184.00	539.00	2420	20220810	-29.67	1345	20230103	26.54	2220	-23.33	20230427	1345	26.54	20230103	2420	-29.67	20220810	1345	26.54	20230103	1.55	N	009320	500	238 억	1269386	N	N	15	N	N
85	20230615	140717	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1710	-35	5	-2.01	358097001	207499	49.98	1750	1760	1700	2265	1222	1745	1725.77	2.66	0	-30733	1830	1787	1759	1716	1688	1773	1702	238	521	500	1220	1	1	47646375	815	-9.29	3.17	12	0.44	-184.00	539.00	2420	20220810	-29.34	1345	20230103	27.14	2220	-22.97	20230427	1345	27.14	20230103	2420	-29.34	20220810	1345	27.14	20230103	1.55	N	009320	500	238 억	1269386	N	N	15	N	N
86	20230615	131107	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1723	-22	5	-1.26	319198713	184794	44.51	1750	1760	1700	2265	1222	1745	1727.32	2.66	0	-20732	1830	1787	1759	1716	1688	1773	1702	238	521	500	1220	1	1	47646375	821	-9.36	3.20	12	0.39	-184.00	539.00	2420	20220810	-28.80	1345	20230103	28.10	2220	-22.39	20230427	1345	28.10	20230103	2420	-28.80	20220810	1345	28.10	20230103	1.55	N	009320	500	238 억	1269386	N	N	15	N	N
87	20230615	120902	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1726	-19	5	-1.09	310453571	179716	43.29	1750	1760	1700	2265	1222	1745	1727.46	2.66	0	-19987	1830	1787	1759	1716	1688	1773	1702	238	521	500	1220	1	1	47646375	822	-9.38	3.20	12	0.38	-184.00	539.00	2420	20220810	-28.68	1345	20230103	28.33	2220	-22.25	20230427	1345	28.33	20230103	2420	-28.68	20220810	1345	28.33	20230103	1.55	N	009320	500	238 억	1269386	N	N	15	N	N
88	20230615	110159	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1715	-30	5	-1.72	201824058	116114	27.97	1750	1760	1715	2265	1222	1745	1738.15	2.66	0	-29175	1830	1787	1759	1716	1688	1773	1702	238	521	500	1220	1	1	47646375	817	-9.32	3.18	12	0.24	-184.00	539.00	2420	20220810	-29.13	1345	20230103	27.51	2220	-22.75	20230427	1345	27.51	20230103	2420	-29.13	20220810	1345	27.51	20230103	1.55	N	009320	500	238 억	1269386	N	N	15	N	N
89	20230611	184612	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1743	-26	5	-1.47	787227165	449044	110.51	1770	1780	1740	2295	1239	1769	1753.16	2.41	32870	-91524	1817	1792	1766	1741	1715	1780	1729	238	528	500	1230	1	1	47646375	830	-9.47	3.23	12	0.94	-184.00	539.00	2420	20220810	-27.98	1345	20230103	29.59	2220	-21.49	20230427	1345	29.59	20230103	2420	-27.98	20220810	1345	29.59	20230103	1.45	N	009320	500	238 억	1147946	N	N	124	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History