KissMeData/012280/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1030	14	2	1.38	82841382	81092	70.59	1013	1032	1004	1320	712	1016	1021.58	1.69	0	-9930	1059	1037	1026	1004	993	1032	999	276	304	500	650	1	1	53394505	550	114.44	0.86	12	0.15	9.00	1196.00	1310	20220901	-21.37	734	20230103	40.33	1182	-12.86	20230331	734	40.33	20230103	1310	-21.37	20220901	734	40.33	20230103	0.80	N	012280	500	275 억	900729	N	N	3	N	N
3	20230630	150250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1032	16	2	1.57	71422692	70008	60.94	1013	1032	1004	1320	712	1016	1020.22	1.69	0	-10062	1059	1037	1026	1004	993	1032	999	276	304	500	650	1	1	53394505	551	114.67	0.86	12	0.13	9.00	1196.00	1310	20220901	-21.22	734	20230103	40.60	1182	-12.69	20230331	734	40.60	20230103	1310	-21.22	20220901	734	40.60	20230103	0.80	N	012280	500	275 억	900729	N	N	3	N	N
4	20230630	140250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1023	7	2	0.69	49942098	49106	42.74	1013	1028	1004	1320	712	1016	1017.03	1.69	0	-10932	1059	1037	1026	1004	993	1032	999	276	304	500	650	1	1	53394505	546	113.67	0.86	12	0.09	9.00	1196.00	1310	20220901	-21.91	734	20230103	39.37	1182	-13.45	20230331	734	39.37	20230103	1310	-21.91	20220901	734	39.37	20230103	0.80	N	012280	500	275 억	900729	N	N	3	N	N
5	20230630	130250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1022	6	2	0.59	43886854	43206	37.61	1013	1028	1004	1320	712	1016	1015.76	1.69	0	-7903	1059	1037	1026	1004	993	1032	999	276	304	500	650	1	1	53394505	546	113.56	0.85	12	0.08	9.00	1196.00	1310	20220901	-21.98	734	20230103	39.24	1182	-13.54	20230331	734	39.24	20230103	1310	-21.98	20220901	734	39.24	20230103	0.80	N	012280	500	275 억	900729	N	N	3	N	N
6	20230630	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1015	-1	5	-0.10	31143890	30739	26.76	1013	1021	1004	1320	712	1016	1013.16	1.69	0	-4675	1059	1037	1026	1004	993	1032	999	276	304	500	650	1	1	53394505	542	112.78	0.85	12	0.06	9.00	1196.00	1310	20220901	-22.52	734	20230103	38.28	1182	-14.13	20230331	734	38.28	20230103	1310	-22.52	20220901	734	38.28	20230103	0.80	N	012280	500	275 억	900729	N	N	3	N	N
7	20230630	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1019	3	2	0.30	27394294	27043	23.54	1013	1021	1004	1320	712	1016	1012.97	1.69	0	-4456	1059	1037	1026	1004	993	1032	999	276	304	500	650	1	1	53394505	544	113.22	0.85	12	0.05	9.00	1196.00	1310	20220901	-22.21	734	20230103	38.83	1182	-13.79	20230331	734	38.83	20230103	1310	-22.21	20220901	734	38.83	20230103	0.80	N	012280	500	275 억	900729	N	N	3	N	N
8	20230630	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1017	1	2	0.10	16674807	16495	14.36	1013	1021	1004	1320	712	1016	1010.85	1.69	0	-2862	1059	1037	1026	1004	993	1032	999	276	304	500	650	1	1	53394505	543	113.00	0.85	12	0.03	9.00	1196.00	1310	20220901	-22.37	734	20230103	38.56	1182	-13.96	20230331	734	38.56	20230103	1310	-22.37	20220901	734	38.56	20230103	0.80	N	012280	500	275 억	900729	N	N	3	N	N
9	20230630	090250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1016	0	3	0.00	778905	768	0.67	1013	1016	1013	1320	712	1016	1013.75	1.69	0	0	1059	1037	1026	1004	993	1032	999	276	304	500	650	1	1	53394505	542	112.89	0.85	12	0.00	9.00	1196.00	1310	20220901	-22.44	734	20230103	38.42	1182	-14.04	20230331	734	38.42	20230103	1310	-22.44	20220901	734	38.42	20230103	0.80	N	012280	500	275 억	900729	N	N	3	N	N
10	20230629	160249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1016	-32	5	-3.05	117245216	114632	53.35	1048	1048	1015	1362	734	1048	1022.80	1.75	0	-32731	1068	1058	1044	1034	1020	1063	1039	276	314	500	670	1	1	53394505	542	112.89	0.85	12	0.21	9.00	1196.00	1310	20220901	-22.44	734	20230103	38.42	1182	-14.04	20230331	734	38.42	20230103	1310	-22.44	20220901	734	38.42	20230103	0.80	N	012280	500	275 억	932872	N	N	3	N	N
11	20230629	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1019	-29	5	-2.77	109430549	106940	49.77	1048	1048	1015	1362	734	1048	1023.29	1.75	0	-30292	1068	1058	1044	1034	1020	1063	1039	276	314	500	670	1	1	53394505	544	113.22	0.85	12	0.20	9.00	1196.00	1310	20220901	-22.21	734	20230103	38.83	1182	-13.79	20230331	734	38.83	20230103	1310	-22.21	20220901	734	38.83	20230103	0.80	N	012280	500	275 억	932872	N	N	1	N	N
12	20230629	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1021	-27	5	-2.58	98527716	96222	44.78	1048	1048	1015	1362	734	1048	1023.96	1.75	0	-27596	1068	1058	1044	1034	1020	1063	1039	276	314	500	670	1	1	53394505	545	113.44	0.85	12	0.18	9.00	1196.00	1310	20220901	-22.06	734	20230103	39.10	1182	-13.62	20230331	734	39.10	20230103	1310	-22.06	20220901	734	39.10	20230103	0.80	N	012280	500	275 억	932872	N	N	1	N	N
13	20230629	130247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1022	-26	5	-2.48	77781322	75814	35.28	1048	1048	1016	1362	734	1048	1025.95	1.75	0	-29599	1068	1058	1044	1034	1020	1063	1039	276	314	500	670	1	1	53394505	546	113.56	0.85	12	0.14	9.00	1196.00	1310	20220901	-21.98	734	20230103	39.24	1182	-13.54	20230331	734	39.24	20230103	1310	-21.98	20220901	734	39.24	20230103	0.80	N	012280	500	275 억	932872	N	N	1	N	N
14	20230629	120249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1023	-25	5	-2.39	49965296	48571	22.61	1048	1048	1020	1362	734	1048	1028.71	1.75	0	-25342	1068	1058	1044	1034	1020	1063	1039	276	314	500	670	1	1	53394505	546	113.67	0.86	12	0.09	9.00	1196.00	1310	20220901	-21.91	734	20230103	39.37	1182	-13.45	20230331	734	39.37	20230103	1310	-21.91	20220901	734	39.37	20230103	0.80	N	012280	500	275 억	932872	N	N	1	N	N
15	20230629	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1029	-19	5	-1.81	43641089	42400	19.73	1048	1048	1020	1362	734	1048	1029.27	1.75	0	-21878	1068	1058	1044	1034	1020	1063	1039	276	314	500	670	1	1	53394505	549	114.33	0.86	12	0.08	9.00	1196.00	1310	20220901	-21.45	734	20230103	40.19	1182	-12.94	20230331	734	40.19	20230103	1310	-21.45	20220901	734	40.19	20230103	0.80	N	012280	500	275 억	932872	N	N	1	N	N
16	20230629	100249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1030	-18	5	-1.72	22244530	21521	10.02	1048	1048	1025	1362	734	1048	1033.62	1.75	0	-9401	1068	1058	1044	1034	1020	1063	1039	276	314	500	670	1	1	53394505	550	114.44	0.86	12	0.04	9.00	1196.00	1310	20220901	-21.37	734	20230103	40.33	1182	-12.86	20230331	734	40.33	20230103	1310	-21.37	20220901	734	40.33	20230103	0.80	N	012280	500	275 억	932872	N	N	1	N	N
17	20230629	090248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1036	-12	5	-1.15	2298936	2194	1.02	1048	1048	1036	1362	734	1048	1047.83	1.75	0	-706	1068	1058	1044	1034	1020	1063	1039	276	314	500	670	1	1	53394505	553	115.11	0.87	12	0.00	9.00	1196.00	1310	20220901	-20.92	734	20230103	41.14	1182	-12.35	20230331	734	41.14	20230103	1310	-20.92	20220901	734	41.14	20230103	0.80	N	012280	500	275 억	932872	N	N	1	N	N
18	20230628	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1048	8	2	0.77	223969689	214835	96.73	1038	1054	1030	1352	728	1040	1042.51	1.82	0	-20882	1054	1047	1033	1026	1012	1050	1029	276	312	500	660	1	1	53394505	560	116.44	0.88	12	0.40	9.00	1196.00	1310	20220901	-20.00	734	20230103	42.78	1182	-11.34	20230331	734	42.78	20230103	1310	-20.00	20220901	734	42.78	20230103	0.81	N	012280	500	275 억	971951	N	N	1	N	N
19	20230628	150248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1039	-1	5	-0.10	215983159	207151	93.27	1038	1054	1031	1352	728	1040	1042.64	1.82	0	-20376	1054	1047	1033	1026	1012	1050	1029	276	312	500	660	1	1	53394505	555	115.44	0.87	12	0.39	9.00	1196.00	1310	20220901	-20.69	734	20230103	41.55	1182	-12.10	20230331	734	41.55	20230103	1310	-20.69	20220901	734	41.55	20230103	0.81	N	012280	500	275 억	971951	N	N	2	N	N
20	20230628	140247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1039	-1	5	-0.10	191054315	183124	82.45	1038	1054	1035	1352	728	1040	1043.31	1.82	0	-20149	1054	1047	1033	1026	1012	1050	1029	276	312	500	660	1	1	53394505	555	115.44	0.87	12	0.34	9.00	1196.00	1310	20220901	-20.69	734	20230103	41.55	1182	-12.10	20230331	734	41.55	20230103	1310	-20.69	20220901	734	41.55	20230103	0.81	N	012280	500	275 억	971951	N	N	2	N	N
21	20230628	130246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1043	3	2	0.29	156819571	150187	67.62	1038	1054	1038	1352	728	1040	1044.16	1.82	0	-180	1054	1047	1033	1026	1012	1050	1029	276	312	500	660	1	1	53394505	557	115.89	0.87	12	0.28	9.00	1196.00	1310	20220901	-20.38	734	20230103	42.10	1182	-11.76	20230331	734	42.10	20230103	1310	-20.38	20220901	734	42.10	20230103	0.81	N	012280	500	275 억	971951	N	N	2	N	N
22	20230628	120227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1043	3	2	0.29	151274005	144876	65.23	1038	1054	1038	1352	728	1040	1044.16	1.82	0	925	1054	1047	1033	1026	1012	1050	1029	276	312	500	660	1	1	53394505	557	115.89	0.87	12	0.27	9.00	1196.00	1310	20220901	-20.38	734	20230103	42.10	1182	-11.76	20230331	734	42.10	20230103	1310	-20.38	20220901	734	42.10	20230103	0.81	N	012280	500	275 억	971951	N	N	2	N	N
23	20230628	110249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1050	10	2	0.96	142532857	136520	61.47	1038	1054	1038	1352	728	1040	1044.04	1.82	0	46	1054	1047	1033	1026	1012	1050	1029	276	312	500	660	1	1	53394505	561	116.67	0.88	12	0.26	9.00	1196.00	1310	20220901	-19.85	734	20230103	43.05	1182	-11.17	20230331	734	43.05	20230103	1310	-19.85	20220901	734	43.05	20230103	0.81	N	012280	500	275 억	971951	N	N	2	N	N
24	20230628	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1051	11	2	1.06	105850923	101596	45.74	1038	1051	1038	1352	728	1040	1041.88	1.82	0	-16923	1054	1047	1033	1026	1012	1050	1029	276	312	500	660	1	1	53394505	561	116.78	0.88	12	0.19	9.00	1196.00	1310	20220901	-19.77	734	20230103	43.19	1182	-11.08	20230331	734	43.19	20230103	1310	-19.77	20220901	734	43.19	20230103	0.81	N	012280	500	275 억	971951	N	N	2	N	N
25	20230628	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1046	6	2	0.58	8914680	8572	3.86	1038	1048	1038	1352	728	1040	1039.98	1.82	0	-227	1054	1047	1033	1026	1012	1050	1029	276	312	500	660	1	1	53394505	559	116.22	0.87	12	0.02	9.00	1196.00	1310	20220901	-20.15	734	20230103	42.51	1182	-11.51	20230331	734	42.51	20230103	1310	-20.15	20220901	734	42.51	20230103	0.81	N	012280	500	275 억	971951	N	N	2	N	N
26	20230627	160248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1040	19	2	1.86	228551318	222091	162.63	1021	1040	1019	1327	715	1021	1029.11	1.62	0	93907	1040	1030	1011	1001	982	1035	1006	276	306	500	650	1	1	53394505	555	115.56	0.87	12	0.42	9.00	1196.00	1310	20220901	-20.61	734	20230103	41.69	1182	-12.01	20230331	734	41.69	20230103	1310	-20.61	20220901	734	41.69	20230103	0.81	N	012280	500	275 억	865525	N	N	2	N	N
27	20230627	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1036	15	2	1.47	217588584	211532	154.90	1021	1039	1019	1327	715	1021	1028.67	1.62	0	92888	1040	1030	1011	1001	982	1035	1006	276	306	500	650	1	1	53394505	553	115.11	0.87	12	0.40	9.00	1196.00	1310	20220901	-20.92	734	20230103	41.14	1182	-12.35	20230331	734	41.14	20230103	1310	-20.92	20220901	734	41.14	20230103	0.81	N	012280	500	275 억	865525	N	N	17	N	N
28	20230627	140251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1037	16	2	1.57	209073405	203321	148.88	1021	1039	1019	1327	715	1021	1028.33	1.62	0	92519	1040	1030	1011	1001	982	1035	1006	276	306	500	650	1	1	53394505	554	115.22	0.87	12	0.38	9.00	1196.00	1310	20220901	-20.84	734	20230103	41.28	1182	-12.27	20230331	734	41.28	20230103	1310	-20.84	20220901	734	41.28	20230103	0.81	N	012280	500	275 억	865525	N	N	17	N	N
29	20230627	130251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1036	15	2	1.47	195901377	190629	139.59	1021	1037	1019	1327	715	1021	1027.70	1.62	0	91975	1040	1030	1011	1001	982	1035	1006	276	306	500	650	1	1	53394505	553	115.11	0.87	12	0.36	9.00	1196.00	1310	20220901	-20.92	734	20230103	41.14	1182	-12.35	20230331	734	41.14	20230103	1310	-20.92	20220901	734	41.14	20230103	0.81	N	012280	500	275 억	865525	N	N	17	N	N
30	20230627	120252	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1033	12	2	1.18	169562909	165154	120.94	1021	1037	1019	1327	715	1021	1026.73	1.62	0	85855	1040	1030	1011	1001	982	1035	1006	276	306	500	650	1	1	53394505	552	114.78	0.86	12	0.31	9.00	1196.00	1310	20220901	-21.15	734	20230103	40.74	1182	-12.61	20230331	734	40.74	20230103	1310	-21.15	20220901	734	40.74	20230103	0.81	N	012280	500	275 억	865525	N	N	17	N	N
31	20230627	110250	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1036	15	2	1.47	156921240	152917	111.97	1021	1037	1019	1327	715	1021	1026.22	1.62	0	84253	1040	1030	1011	1001	982	1035	1006	276	306	500	650	1	1	53394505	553	115.11	0.87	12	0.29	9.00	1196.00	1310	20220901	-20.92	734	20230103	41.14	1182	-12.35	20230331	734	41.14	20230103	1310	-20.92	20220901	734	41.14	20230103	0.81	N	012280	500	275 억	865525	N	N	17	N	N
32	20230627	100246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1033	12	2	1.18	141013225	137535	100.71	1021	1035	1019	1327	715	1021	1025.32	1.62	0	79536	1040	1030	1011	1001	982	1035	1006	276	306	500	650	1	1	53394505	552	114.78	0.86	12	0.26	9.00	1196.00	1310	20220901	-21.15	734	20230103	40.74	1182	-12.61	20230331	734	40.74	20230103	1310	-21.15	20220901	734	40.74	20230103	0.81	N	012280	500	275 억	865525	N	N	17	N	N
33	20230627	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1026	5	2	0.49	35482328	34742	25.44	1021	1026	1021	1327	715	1021	1021.32	1.62	0	28447	1040	1030	1011	1001	982	1035	1006	276	306	500	650	1	1	53394505	548	114.00	0.86	12	0.07	9.00	1196.00	1310	20220901	-21.68	734	20230103	39.78	1182	-13.20	20230331	734	39.78	20230103	1310	-21.68	20220901	734	39.78	20230103	0.81	N	012280	500	275 억	865525	N	N	17	N	N
34	20230626	160247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1021	20	2	2.00	135207838	134390	96.43	997	1021	992	1301	701	1001	1006.09	1.59	0	11341	1017	1009	1001	993	985	1013	997	276	300	500	640	1	1	53394505	545	113.44	0.85	12	0.25	9.00	1196.00	1310	20220901	-22.06	734	20230103	39.10	1182	-13.62	20230331	734	39.10	20230103	1310	-22.06	20220901	734	39.10	20230103	0.81	N	012280	500	275 억	847879	N	N	17	N	N
35	20230626	150249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1019	18	2	1.80	131392659	130650	93.75	997	1021	992	1301	701	1001	1005.68	1.59	0	10526	1017	1009	1001	993	985	1013	997	276	300	500	640	1	1	53394505	544	113.22	0.85	12	0.24	9.00	1196.00	1310	20220901	-22.21	734	20230103	38.83	1182	-13.79	20230331	734	38.83	20230103	1310	-22.21	20220901	734	38.83	20230103	0.81	N	012280	500	275 억	847879	N	N	72	N	N
36	20230626	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1013	12	2	1.20	125552538	124923	89.64	997	1021	992	1301	701	1001	1005.04	1.59	0	10753	1017	1009	1001	993	985	1013	997	276	300	500	640	1	1	53394505	541	112.56	0.85	12	0.23	9.00	1196.00	1310	20220901	-22.67	734	20230103	38.01	1182	-14.30	20230331	734	38.01	20230103	1310	-22.67	20220901	734	38.01	20230103	0.81	N	012280	500	275 억	847879	N	N	72	N	N
37	20230626	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1018	17	2	1.70	114435429	113970	81.78	997	1021	992	1301	701	1001	1004.08	1.59	0	9471	1017	1009	1001	993	985	1013	997	276	300	500	640	1	1	53394505	544	113.11	0.85	12	0.21	9.00	1196.00	1310	20220901	-22.29	734	20230103	38.69	1182	-13.87	20230331	734	38.69	20230103	1310	-22.29	20220901	734	38.69	20230103	0.81	N	012280	500	275 억	847879	N	N	72	N	N
38	20230626	120246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1012	11	2	1.10	84474532	84444	60.59	997	1014	992	1301	701	1001	1000.36	1.59	0	-6231	1017	1009	1001	993	985	1013	997	276	300	500	640	1	1	53394505	540	112.44	0.85	12	0.16	9.00	1196.00	1310	20220901	-22.75	734	20230103	37.87	1182	-14.38	20230331	734	37.87	20230103	1310	-22.75	20220901	734	37.87	20230103	0.81	N	012280	500	275 억	847879	N	N	72	N	N
39	20230626	110246	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1012	11	2	1.10	70804482	70930	50.90	997	1012	992	1301	701	1001	998.23	1.59	0	357	1017	1009	1001	993	985	1013	997	276	300	500	640	1	1	53394505	540	112.44	0.85	12	0.13	9.00	1196.00	1310	20220901	-22.75	734	20230103	37.87	1182	-14.38	20230331	734	37.87	20230103	1310	-22.75	20220901	734	37.87	20230103	0.81	N	012280	500	275 억	847879	N	N	72	N	N
40	20230626	100247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1003	2	2	0.20	56964828	57153	41.01	997	1003	992	1301	701	1001	996.71	1.59	0	-3933	1017	1009	1001	993	985	1013	997	276	300	500	640	1	1	53394505	536	111.44	0.84	12	0.11	9.00	1196.00	1310	20220901	-23.44	734	20230103	36.65	1182	-15.14	20230331	734	36.65	20230103	1310	-23.44	20220901	734	36.65	20230103	0.81	N	012280	500	275 억	847879	N	N	72	N	N
41	20230626	090247	57	100.00	KOSPI	운수.장비	N	N	N	N	N	995	-6	5	-0.60	30347619	30439	21.84	997	1001	995	1301	701	1001	997.00	1.59	0	-15077	1017	1009	1001	993	985	1013	997	276	300	500	640	1	1	53394505	531	110.56	0.83	12	0.06	9.00	1196.00	1310	20220901	-24.05	734	20230103	35.56	1182	-15.82	20230331	734	35.56	20230103	1310	-24.05	20220901	734	35.56	20230103	0.81	N	012280	500	275 억	847879	N	N	72	N	N
42	20230623	154658	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1001	-4	5	-0.40	139095804	139106	122.14	1000	1009	993	1306	704	1005	999.93	1.61	0	-12154	1021	1013	1009	1001	997	1011	999	276	301	500	640	1	1	53394505	534	111.22	0.84	12	0.26	9.00	1196.00	1310	20220901	-23.59	734	20230103	36.38	1182	-15.31	20230331	734	36.38	20230103	1310	-23.59	20220901	734	36.38	20230103	0.81	N	012280	500	275 억	861875	N	N	72	N	N
43	20230623	140223	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1001	-4	5	-0.40	120723954	120715	105.99	1000	1009	993	1306	704	1005	1000.07	1.61	0	-13231	1021	1013	1009	1001	997	1011	999	276	301	500	640	1	1	53394505	534	111.22	0.84	12	0.23	9.00	1196.00	1310	20220901	-23.59	734	20230103	36.38	1182	-15.31	20230331	734	36.38	20230103	1310	-23.59	20220901	734	36.38	20230103	0.81	N	012280	500	275 억	861875	N	N	19	N	N
44	20230622	160657	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1005	-10	5	-0.99	114837595	113894	97.02	1015	1017	1005	1319	711	1015	1008.28	1.64	0	-19466	1047	1031	1021	1005	995	1026	1000	276	304	500	640	1	1	53394505	537	111.67	0.84	12	0.21	9.00	1196.00	1310	20220901	-23.28	734	20230103	36.92	1182	-14.97	20230331	734	36.92	20230103	1310	-23.28	20220901	734	36.92	20230103	0.81	N	012280	500	275 억	878093	N	N	19	N	N
45	20230622	150717	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1007	-8	5	-0.79	105534052	104651	89.15	1015	1016	1005	1319	711	1015	1008.44	1.64	0	-17882	1047	1031	1021	1005	995	1026	1000	276	304	500	640	1	1	53394505	538	111.89	0.84	12	0.20	9.00	1196.00	1310	20220901	-23.13	734	20230103	37.19	1182	-14.81	20230331	734	37.19	20230103	1310	-23.13	20220901	734	37.19	20230103	0.81	N	012280	500	275 억	878093	N	N	788	N	N
46	20230622	140209	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1007	-8	5	-0.79	87620189	86861	74.00	1015	1016	1005	1319	711	1015	1008.74	1.64	0	-13700	1047	1031	1021	1005	995	1026	1000	276	304	500	640	1	1	53394505	538	111.89	0.84	12	0.16	9.00	1196.00	1310	20220901	-23.13	734	20230103	37.19	1182	-14.81	20230331	734	37.19	20230103	1310	-23.13	20220901	734	37.19	20230103	0.81	N	012280	500	275 억	878093	N	N	788	N	N
47	20230622	130606	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1006	-9	5	-0.89	79876743	79169	67.44	1015	1016	1005	1319	711	1015	1008.94	1.64	0	-10926	1047	1031	1021	1005	995	1026	1000	276	304	500	640	1	1	53394505	537	111.78	0.84	12	0.15	9.00	1196.00	1310	20220901	-23.21	734	20230103	37.06	1182	-14.89	20230331	734	37.06	20230103	1310	-23.21	20220901	734	37.06	20230103	0.81	N	012280	500	275 억	878093	N	N	788	N	N
48	20230622	120428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1011	-4	5	-0.39	45419392	44950	38.29	1015	1016	1007	1319	711	1015	1010.44	1.64	0	-3435	1047	1031	1021	1005	995	1026	1000	276	304	500	640	1	1	53394505	540	112.33	0.85	12	0.08	9.00	1196.00	1310	20220901	-22.82	734	20230103	37.74	1182	-14.47	20230331	734	37.74	20230103	1310	-22.82	20220901	734	37.74	20230103	0.81	N	012280	500	275 억	878093	N	N	788	N	N
49	20230622	110201	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1013	-2	5	-0.20	37654389	37264	31.74	1015	1016	1007	1319	711	1015	1010.48	1.64	0	-2614	1047	1031	1021	1005	995	1026	1000	276	304	500	640	1	1	53394505	541	112.56	0.85	12	0.07	9.00	1196.00	1310	20220901	-22.67	734	20230103	38.01	1182	-14.30	20230331	734	38.01	20230103	1310	-22.67	20220901	734	38.01	20230103	0.81	N	012280	500	275 억	878093	N	N	788	N	N
50	20230622	100242	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1009	-6	5	-0.59	22196644	21960	18.71	1015	1015	1007	1319	711	1015	1010.78	1.64	0	-6252	1047	1031	1021	1005	995	1026	1000	276	304	500	640	1	1	53394505	539	112.11	0.84	12	0.04	9.00	1196.00	1310	20220901	-22.98	734	20230103	37.47	1182	-14.64	20230331	734	37.47	20230103	1310	-22.98	20220901	734	37.47	20230103	0.81	N	012280	500	275 억	878093	N	N	788	N	N
51	20230622	090430	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1007	-8	5	-0.79	7416287	7331	6.25	1015	1015	1007	1319	711	1015	1011.63	1.64	0	-5152	1047	1031	1021	1005	995	1026	1000	276	304	500	640	1	1	53394505	538	111.89	0.84	12	0.01	9.00	1196.00	1310	20220901	-23.13	734	20230103	37.19	1182	-14.81	20230331	734	37.19	20230103	1310	-23.13	20220901	734	37.19	20230103	0.81	N	012280	500	275 억	878093	N	N	788	N	N
52	20230621	160846	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1015	-12	5	-1.17	119519210	117386	90.23	1037	1037	1011	1335	719	1027	1018.17	1.67	0	-9767	1054	1040	1032	1018	1010	1036	1014	276	308	500	650	1	1	53394505	542	112.78	0.85	12	0.22	9.00	1196.00	1310	20220901	-22.52	734	20230103	38.28	1182	-14.13	20230331	734	38.28	20230103	1310	-22.52	20220901	734	38.28	20230103	0.81	N	012280	500	275 억	892684	N	N	788	N	N
53	20230621	150556	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1013	-14	5	-1.36	107190288	105215	80.88	1037	1037	1011	1335	719	1027	1018.77	1.67	0	-8465	1054	1040	1032	1018	1010	1036	1014	276	308	500	650	1	1	53394505	541	112.56	0.85	12	0.20	9.00	1196.00	1310	20220901	-22.67	734	20230103	38.01	1182	-14.30	20230331	734	38.01	20230103	1310	-22.67	20220901	734	38.01	20230103	0.81	N	012280	500	275 억	892684	N	N	20	N	N
54	20230621	140527	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1015	-12	5	-1.17	98886370	97011	74.57	1037	1037	1011	1335	719	1027	1019.33	1.67	0	-5221	1054	1040	1032	1018	1010	1036	1014	276	308	500	650	1	1	53394505	542	112.78	0.85	12	0.18	9.00	1196.00	1310	20220901	-22.52	734	20230103	38.28	1182	-14.13	20230331	734	38.28	20230103	1310	-22.52	20220901	734	38.28	20230103	0.81	N	012280	500	275 억	892684	N	N	20	N	N
55	20230621	130903	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1015	-12	5	-1.17	80035901	78403	60.27	1037	1037	1012	1335	719	1027	1020.83	1.67	0	-4985	1054	1040	1032	1018	1010	1036	1014	276	308	500	650	1	1	53394505	542	112.78	0.85	12	0.15	9.00	1196.00	1310	20220901	-22.52	734	20230103	38.28	1182	-14.13	20230331	734	38.28	20230103	1310	-22.52	20220901	734	38.28	20230103	0.81	N	012280	500	275 억	892684	N	N	20	N	N
56	20230621	120843	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1015	-12	5	-1.17	61887747	60505	46.51	1037	1037	1014	1335	719	1027	1022.85	1.67	0	-8590	1054	1040	1032	1018	1010	1036	1014	276	308	500	650	1	1	53394505	542	112.78	0.85	12	0.11	9.00	1196.00	1310	20220901	-22.52	734	20230103	38.28	1182	-14.13	20230331	734	38.28	20230103	1310	-22.52	20220901	734	38.28	20230103	0.81	N	012280	500	275 억	892684	N	N	20	N	N
57	20230621	110653	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1024	-3	5	-0.29	54450317	53195	40.89	1037	1037	1014	1335	719	1027	1023.60	1.67	0	-7887	1054	1040	1032	1018	1010	1036	1014	276	308	500	650	1	1	53394505	547	113.78	0.86	12	0.10	9.00	1196.00	1310	20220901	-21.83	734	20230103	39.51	1182	-13.37	20230331	734	39.51	20230103	1310	-21.83	20220901	734	39.51	20230103	0.81	N	012280	500	275 억	892684	N	N	20	N	N
58	20230621	100625	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1021	-6	5	-0.58	35168384	34262	26.34	1037	1037	1020	1335	719	1027	1026.45	1.67	0	-4287	1054	1040	1032	1018	1010	1036	1014	276	308	500	650	1	1	53394505	545	113.44	0.85	12	0.06	9.00	1196.00	1310	20220901	-22.06	734	20230103	39.10	1182	-13.62	20230331	734	39.10	20230103	1310	-22.06	20220901	734	39.10	20230103	0.81	N	012280	500	275 억	892684	N	N	20	N	N
59	20230621	090153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1030	3	2	0.29	3004285	2905	2.23	1037	1037	1029	1335	719	1027	1034.18	1.67	0	-1116	1054	1040	1032	1018	1010	1036	1014	276	308	500	650	1	1	53394505	550	114.44	0.86	12	0.01	9.00	1196.00	1310	20220901	-21.37	734	20230103	40.33	1182	-12.86	20230331	734	40.33	20230103	1310	-21.37	20220901	734	40.33	20230103	0.81	N	012280	500	275 억	892684	N	N	20	N	N
60	20230620	160814	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1027	-13	5	-1.25	134146897	130037	65.79	1035	1046	1024	1352	728	1040	1031.61	1.73	0	-29499	1081	1060	1034	1013	987	1071	1024	276	312	500	660	1	1	53394505	548	114.11	0.86	12	0.24	9.00	1196.00	1310	20220901	-21.60	734	20230103	39.92	1182	-13.11	20230331	734	39.92	20230103	1310	-21.60	20220901	734	39.92	20230103	0.81	N	012280	500	275 억	925861	N	N	20	N	N
61	20230620	150543	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1026	-14	5	-1.35	122978999	119169	60.29	1035	1046	1024	1352	728	1040	1031.97	1.73	0	-26315	1081	1060	1034	1013	987	1071	1024	276	312	500	660	1	1	53394505	548	114.00	0.86	12	0.22	9.00	1196.00	1310	20220901	-21.68	734	20230103	39.78	1182	-13.20	20230331	734	39.78	20230103	1310	-21.68	20220901	734	39.78	20230103	0.81	N	012280	500	275 억	925861	N	N	27	N	N
62	20230620	140939	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1025	-15	5	-1.44	114284350	110698	56.01	1035	1046	1024	1352	728	1040	1032.40	1.73	0	-23128	1081	1060	1034	1013	987	1071	1024	276	312	500	660	1	1	53394505	547	113.89	0.86	12	0.21	9.00	1196.00	1310	20220901	-21.76	734	20230103	39.65	1182	-13.28	20230331	734	39.65	20230103	1310	-21.76	20220901	734	39.65	20230103	0.81	N	012280	500	275 억	925861	N	N	27	N	N
63	20230620	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1024	-16	5	-1.54	102723450	99461	50.32	1035	1046	1024	1352	728	1040	1032.80	1.73	0	-18427	1081	1060	1034	1013	987	1071	1024	276	312	500	660	1	1	53394505	547	113.78	0.86	12	0.19	9.00	1196.00	1310	20220901	-21.83	734	20230103	39.51	1182	-13.37	20230331	734	39.51	20230103	1310	-21.83	20220901	734	39.51	20230103	0.81	N	012280	500	275 억	925861	N	N	27	N	N
64	20230620	120701	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1032	-8	5	-0.77	76779901	74204	37.54	1035	1046	1029	1352	728	1040	1034.71	1.73	0	-15640	1081	1060	1034	1013	987	1071	1024	276	312	500	660	1	1	53394505	551	114.67	0.86	12	0.14	9.00	1196.00	1310	20220901	-21.22	734	20230103	40.60	1182	-12.69	20230331	734	40.60	20230103	1310	-21.22	20220901	734	40.60	20230103	0.81	N	012280	500	275 억	925861	N	N	27	N	N
65	20230620	110831	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1031	-9	5	-0.87	67004090	64728	32.75	1035	1046	1029	1352	728	1040	1035.16	1.73	0	-14598	1081	1060	1034	1013	987	1071	1024	276	312	500	660	1	1	53394505	550	114.56	0.86	12	0.12	9.00	1196.00	1310	20220901	-21.30	734	20230103	40.46	1182	-12.77	20230331	734	40.46	20230103	1310	-21.30	20220901	734	40.46	20230103	0.81	N	012280	500	275 억	925861	N	N	27	N	N
66	20230620	100203	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1037	-3	5	-0.29	42567336	41065	20.78	1035	1046	1031	1352	728	1040	1036.58	1.73	0	-10112	1081	1060	1034	1013	987	1071	1024	276	312	500	660	1	1	53394505	554	115.22	0.87	12	0.08	9.00	1196.00	1310	20220901	-20.84	734	20230103	41.28	1182	-12.27	20230331	734	41.28	20230103	1310	-20.84	20220901	734	41.28	20230103	0.81	N	012280	500	275 억	925861	N	N	27	N	N
67	20230620	090722	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1031	-9	5	-0.87	4328513	4188	2.12	1035	1036	1031	1352	728	1040	1033.55	1.73	0	171	1081	1060	1034	1013	987	1071	1024	276	312	500	660	1	1	53394505	550	114.56	0.86	12	0.01	9.00	1196.00	1310	20220901	-21.30	734	20230103	40.46	1182	-12.77	20230331	734	40.46	20230103	1310	-21.30	20220901	734	40.46	20230103	0.81	N	012280	500	275 억	925861	N	N	27	N	N
68	20230619	160346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1040	25	2	2.46	202303370	197441	187.51	1015	1055	1008	1319	711	1015	1024.63	1.65	0	40048	1035	1025	1015	1005	995	1030	1010	276	304	500	640	1	1	53394505	555	115.56	0.87	12	0.37	9.00	1196.00	1310	20220901	-20.61	734	20230103	41.69	1182	-12.01	20230331	734	41.69	20230103	1310	-20.61	20220901	734	41.69	20230103	0.82	N	012280	500	275 억	881834	N	N	27	N	N
69	20230619	150115	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1043	28	2	2.76	190604045	186213	176.85	1015	1055	1008	1319	711	1015	1023.58	1.65	0	40021	1035	1025	1015	1005	995	1030	1010	276	304	500	640	1	1	53394505	557	115.89	0.87	12	0.35	9.00	1196.00	1310	20220901	-20.38	734	20230103	42.10	1182	-11.76	20230331	734	42.10	20230103	1310	-20.38	20220901	734	42.10	20230103	0.82	N	012280	500	275 억	881834	N	N	24	N	N
70	20230619	140719	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1029	14	2	1.38	146762044	143979	136.74	1015	1030	1008	1319	711	1015	1019.33	1.65	0	33574	1035	1025	1015	1005	995	1030	1010	276	304	500	640	1	1	53394505	549	114.33	0.86	12	0.27	9.00	1196.00	1310	20220901	-21.45	734	20230103	40.19	1182	-12.94	20230331	734	40.19	20230103	1310	-21.45	20220901	734	40.19	20230103	0.82	N	012280	500	275 억	881834	N	N	24	N	N
71	20230619	130858	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1023	8	2	0.79	134730084	132260	125.61	1015	1030	1008	1319	711	1015	1018.68	1.65	0	32565	1035	1025	1015	1005	995	1030	1010	276	304	500	640	1	1	53394505	546	113.67	0.86	12	0.25	9.00	1196.00	1310	20220901	-21.91	734	20230103	39.37	1182	-13.45	20230331	734	39.37	20230103	1310	-21.91	20220901	734	39.37	20230103	0.82	N	012280	500	275 억	881834	N	N	24	N	N
72	20230619	120833	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1023	8	2	0.79	128255473	125935	119.60	1015	1030	1008	1319	711	1015	1018.43	1.65	0	29795	1035	1025	1015	1005	995	1030	1010	276	304	500	640	1	1	53394505	546	113.67	0.86	12	0.24	9.00	1196.00	1310	20220901	-21.91	734	20230103	39.37	1182	-13.45	20230331	734	39.37	20230103	1310	-21.91	20220901	734	39.37	20230103	0.82	N	012280	500	275 억	881834	N	N	24	N	N
73	20230619	110716	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1027	12	2	1.18	102502071	100841	95.77	1015	1029	1008	1319	711	1015	1016.47	1.65	0	21703	1035	1025	1015	1005	995	1030	1010	276	304	500	640	1	1	53394505	548	114.11	0.86	12	0.19	9.00	1196.00	1310	20220901	-21.60	734	20230103	39.92	1182	-13.11	20230331	734	39.92	20230103	1310	-21.60	20220901	734	39.92	20230103	0.82	N	012280	500	275 억	881834	N	N	24	N	N
74	20230619	101043	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1023	8	2	0.79	42171955	41493	39.41	1015	1024	1010	1319	711	1015	1016.36	1.65	0	2321	1035	1025	1015	1005	995	1030	1010	276	304	500	640	1	1	53394505	546	113.67	0.86	12	0.08	9.00	1196.00	1310	20220901	-21.91	734	20230103	39.37	1182	-13.45	20230331	734	39.37	20230103	1310	-21.91	20220901	734	39.37	20230103	0.82	N	012280	500	275 억	881834	N	N	24	N	N
75	20230619	090251	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1018	3	2	0.30	10933846	10769	10.23	1015	1019	1015	1319	711	1015	1015.31	1.65	0	-6034	1035	1025	1015	1005	995	1030	1010	276	304	500	640	1	1	53394505	544	113.11	0.85	12	0.02	9.00	1196.00	1310	20220901	-22.29	734	20230103	38.69	1182	-13.87	20230331	734	38.69	20230103	1310	-22.29	20220901	734	38.69	20230103	0.82	N	012280	500	275 억	881834	N	N	24	N	N
76	20230616	160315	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1015	3	2	0.30	106760802	105291	37.13	1012	1025	1005	1315	709	1012	1013.96	1.63	0	12996	1042	1027	1016	1001	990	1021	995	276	303	500	640	1	1	53394505	542	112.78	0.85	12	0.20	9.00	1196.00	1310	20220901	-22.52	734	20230103	38.28	1182	-14.13	20230331	734	38.28	20230103	1310	-22.52	20220901	734	38.28	20230103	0.84	N	012280	500	275 억	867744	N	N	24	N	N
77	20230616	150534	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1018	6	2	0.59	100595945	99212	34.99	1012	1025	1005	1315	709	1012	1013.95	1.63	0	12996	1042	1027	1016	1001	990	1021	995	276	303	500	640	1	1	53394505	544	113.11	0.85	12	0.19	9.00	1196.00	1310	20220901	-22.29	734	20230103	38.69	1182	-13.87	20230331	734	38.69	20230103	1310	-22.29	20220901	734	38.69	20230103	0.84	N	012280	500	275 억	867744	N	N	31	N	N
78	20230616	140430	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1015	3	2	0.30	83990777	82804	29.20	1012	1025	1005	1315	709	1012	1014.33	1.63	0	9381	1042	1027	1016	1001	990	1021	995	276	303	500	640	1	1	53394505	542	112.78	0.85	12	0.16	9.00	1196.00	1310	20220901	-22.52	734	20230103	38.28	1182	-14.13	20230331	734	38.28	20230103	1310	-22.52	20220901	734	38.28	20230103	0.84	N	012280	500	275 억	867744	N	N	31	N	N
79	20230616	130228	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1023	11	2	1.09	67507807	66679	23.52	1012	1023	1005	1315	709	1012	1012.43	1.63	0	19158	1042	1027	1016	1001	990	1021	995	276	303	500	640	1	1	53394505	546	113.67	0.86	12	0.12	9.00	1196.00	1310	20220901	-21.91	734	20230103	39.37	1182	-13.45	20230331	734	39.37	20230103	1310	-21.91	20220901	734	39.37	20230103	0.84	N	012280	500	275 억	867744	N	N	31	N	N
80	20230616	120739	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1014	2	2	0.20	57707858	57045	20.12	1012	1016	1005	1315	709	1012	1011.62	1.63	0	21446	1042	1027	1016	1001	990	1021	995	276	303	500	640	1	1	53394505	541	112.67	0.85	12	0.11	9.00	1196.00	1310	20220901	-22.60	734	20230103	38.15	1182	-14.21	20230331	734	38.15	20230103	1310	-22.60	20220901	734	38.15	20230103	0.84	N	012280	500	275 억	867744	N	N	31	N	N
81	20230616	110650	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1011	-1	5	-0.10	47734407	47188	16.64	1012	1016	1005	1315	709	1012	1011.58	1.63	0	21736	1042	1027	1016	1001	990	1021	995	276	303	500	640	1	1	53394505	540	112.33	0.85	12	0.09	9.00	1196.00	1310	20220901	-22.82	734	20230103	37.74	1182	-14.47	20230331	734	37.74	20230103	1310	-22.82	20220901	734	37.74	20230103	0.84	N	012280	500	275 억	867744	N	N	31	N	N
82	20230616	100424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1015	3	2	0.30	42397665	41918	14.78	1012	1016	1005	1315	709	1012	1011.44	1.63	0	21801	1042	1027	1016	1001	990	1021	995	276	303	500	640	1	1	53394505	542	112.78	0.85	12	0.08	9.00	1196.00	1310	20220901	-22.52	734	20230103	38.28	1182	-14.13	20230331	734	38.28	20230103	1310	-22.52	20220901	734	38.28	20230103	0.84	N	012280	500	275 억	867744	N	N	31	N	N
83	20230616	090913	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1015	3	2	0.30	16489823	16292	5.75	1012	1016	1012	1315	709	1012	1012.14	1.63	0	10347	1042	1027	1016	1001	990	1021	995	276	303	500	640	1	1	53394505	542	112.78	0.85	12	0.03	9.00	1196.00	1310	20220901	-22.52	734	20230103	38.28	1182	-14.13	20230331	734	38.28	20230103	1310	-22.52	20220901	734	38.28	20230103	0.84	N	012280	500	275 억	867744	N	N	31	N	N
84	20230615	150501	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1009	-15	5	-1.46	275397076	271106	209.89	1021	1031	1005	1331	717	1024	1015.83	1.78	0	-68254	1041	1032	1028	1019	1015	1030	1017	276	307	500	650	1	1	53394505	539	112.11	0.84	12	0.51	9.00	1196.00	1310	20220901	-22.98	734	20230103	37.47	1182	-14.64	20230331	734	37.47	20230103	1310	-22.98	20220901	734	37.47	20230103	0.84	N	012280	500	275 억	952699	N	N	44	N	N
85	20230615	140807	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1008	-16	5	-1.56	234783900	230759	178.65	1021	1031	1008	1331	717	1024	1017.44	1.78	0	-61384	1041	1032	1028	1019	1015	1030	1017	276	307	500	650	1	1	53394505	538	112.00	0.84	12	0.43	9.00	1196.00	1310	20220901	-23.05	734	20230103	37.33	1182	-14.72	20230331	734	37.33	20230103	1310	-23.05	20220901	734	37.33	20230103	0.84	N	012280	500	275 억	952699	N	N	44	N	N
86	20230615	131029	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1011	-13	5	-1.27	205476685	201717	156.17	1021	1031	1008	1331	717	1024	1018.64	1.78	0	-51227	1041	1032	1028	1019	1015	1030	1017	276	307	500	650	1	1	53394505	540	112.33	0.85	12	0.38	9.00	1196.00	1310	20220901	-22.82	734	20230103	37.74	1182	-14.47	20230331	734	37.74	20230103	1310	-22.82	20220901	734	37.74	20230103	0.84	N	012280	500	275 억	952699	N	N	44	N	N
87	20230615	120410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1011	-13	5	-1.27	179613832	176102	136.34	1021	1031	1008	1331	717	1024	1019.94	1.78	0	-42489	1041	1032	1028	1019	1015	1030	1017	276	307	500	650	1	1	53394505	540	112.33	0.85	12	0.33	9.00	1196.00	1310	20220901	-22.82	734	20230103	37.74	1182	-14.47	20230331	734	37.74	20230103	1310	-22.82	20220901	734	37.74	20230103	0.84	N	012280	500	275 억	952699	N	N	44	N	N
88	20230615	110858	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1017	-7	5	-0.68	144527777	141384	109.46	1021	1031	1012	1331	717	1024	1022.24	1.78	0	-34134	1041	1032	1028	1019	1015	1030	1017	276	307	500	650	1	1	53394505	543	113.00	0.85	12	0.26	9.00	1196.00	1310	20220901	-22.37	734	20230103	38.56	1182	-13.96	20230331	734	38.56	20230103	1310	-22.37	20220901	734	38.56	20230103	0.84	N	012280	500	275 억	952699	N	N	44	N	N
89	20230611	184548	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1028	-4	5	-0.39	99449611	96836	79.72	1022	1032	1022	1341	723	1032	1026.99	1.82	-11628	-11630	1058	1044	1033	1019	1008	1039	1014	276	309	500	660	1	1	53394505	549	114.22	0.86	12	0.18	9.00	1196.00	1385	20220608	-25.78	734	20230103	40.05	1182	-13.03	20230331	734	40.05	20230103	1350	-23.85	20220609	734	40.05	20230103	0.85	N	012280	500	275 억	974111	N	N	25	N	N
90	20230611	181750	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1028	-4	5	-0.39	99449611	96836	79.72	1022	1032	1022	1341	723	1032	1026.99	1.82	-11628	-11630	1058	1044	1033	1019	1008	1039	1014	276	309	500	660	1	1	53394505	549	114.22	0.86	12	0.18	9.00	1196.00	1385	20220608	-25.78	734	20230103	40.05	1182	-13.03	20230331	734	40.05	20230103	1350	-23.85	20220609	734	40.05	20230103	0.85	N	012280	500	275 억	974111	N	N	25	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History