KissMeData/001380/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1401	38	2	2.79	182978196	131913	85.37	1350	1404	1350	1771	955	1363	1387.11	0.81	0	36150	1433	1397	1379	1343	1325	1389	1335	225	408	500	840	1	1	44964143	630	-25.94	0.52	12	0.29	-54.00	2696.00	1965	20221206	-28.70	990	20221013	41.52	1830	-23.44	20230102	1170	19.74	20230411	1965	-28.70	20221206	990	41.52	20221013	2.71	N	001380	500	224 억	363332	N	N	3	N	N
3	20230630	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1399	36	2	2.64	173565107	125185	81.01	1350	1404	1350	1771	955	1363	1386.47	0.81	0	36211	1433	1397	1379	1343	1325	1389	1335	225	408	500	840	1	1	44964143	629	-25.91	0.52	12	0.28	-54.00	2696.00	1965	20221206	-28.80	990	20221013	41.31	1830	-23.55	20230102	1170	19.57	20230411	1965	-28.80	20221206	990	41.31	20221013	2.71	N	001380	500	224 억	363332	N	N	3	N	N
4	20230630	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1403	40	2	2.93	152545969	110173	71.30	1350	1403	1350	1771	955	1363	1384.60	0.81	0	35760	1433	1397	1379	1343	1325	1389	1335	225	408	500	840	1	1	44964143	631	-25.98	0.52	12	0.25	-54.00	2696.00	1965	20221206	-28.60	990	20221013	41.72	1830	-23.33	20230102	1170	19.91	20230411	1965	-28.60	20221206	990	41.72	20221013	2.71	N	001380	500	224 억	363332	N	N	3	N	N
5	20230630	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1397	34	2	2.49	120180459	87029	56.32	1350	1399	1350	1771	955	1363	1380.92	0.81	0	23179	1433	1397	1379	1343	1325	1389	1335	225	408	500	840	1	1	44964143	628	-25.87	0.52	12	0.19	-54.00	2696.00	1965	20221206	-28.91	990	20221013	41.11	1830	-23.66	20230102	1170	19.40	20230411	1965	-28.91	20221206	990	41.11	20221013	2.71	N	001380	500	224 억	363332	N	N	3	N	N
6	20230630	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1392	29	2	2.13	114187784	82737	53.54	1350	1399	1350	1771	955	1363	1380.13	0.81	0	22135	1433	1397	1379	1343	1325	1389	1335	225	408	500	840	1	1	44964143	626	-25.78	0.52	12	0.18	-54.00	2696.00	1965	20221206	-29.16	990	20221013	40.61	1830	-23.93	20230102	1170	18.97	20230411	1965	-29.16	20221206	990	40.61	20221013	2.71	N	001380	500	224 억	363332	N	N	3	N	N
7	20230630	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1396	33	2	2.42	87602630	63681	41.21	1350	1398	1350	1771	955	1363	1375.65	0.81	0	17979	1433	1397	1379	1343	1325	1389	1335	225	408	500	840	1	1	44964143	628	-25.85	0.52	12	0.14	-54.00	2696.00	1965	20221206	-28.96	990	20221013	41.01	1830	-23.72	20230102	1170	19.32	20230411	1965	-28.96	20221206	990	41.01	20221013	2.71	N	001380	500	224 억	363332	N	N	3	N	N
8	20230630	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1373	10	2	0.73	50312950	36837	23.84	1350	1381	1350	1771	955	1363	1365.83	0.81	0	10944	1433	1397	1379	1343	1325	1389	1335	225	408	500	840	1	1	44964143	617	-25.43	0.51	12	0.08	-54.00	2696.00	1965	20221206	-30.13	990	20221013	38.69	1830	-24.97	20230102	1170	17.35	20230411	1965	-30.13	20221206	990	38.69	20221013	2.71	N	001380	500	224 억	363332	N	N	3	N	N
9	20230630	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1360	-3	5	-0.22	17611435	13034	8.43	1350	1365	1350	1771	955	1363	1351.19	0.81	0	1609	1433	1397	1379	1343	1325	1389	1335	225	408	500	840	1	1	44964143	612	-25.19	0.50	12	0.03	-54.00	2696.00	1965	20221206	-30.79	990	20221013	37.37	1830	-25.68	20230102	1170	16.24	20230411	1965	-30.79	20221206	990	37.37	20221013	2.71	N	001380	500	224 억	363332	N	N	3	N	N
10	20230629	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1363	-31	5	-2.22	213067596	154261	67.06	1394	1415	1361	1812	976	1394	1381.23	0.86	0	-13727	1450	1421	1396	1367	1342	1436	1382	225	418	500	860	1	1	44964143	613	-25.24	0.51	12	0.34	-54.00	2696.00	1965	20221206	-30.64	990	20221013	37.68	1830	-25.52	20230102	1170	16.50	20230411	1965	-30.64	20221206	990	37.68	20221013	2.92	N	001380	500	224 억	386807	N	N	3	N	N
11	20230629	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1375	-19	5	-1.36	190659714	137865	59.94	1394	1415	1361	1812	976	1394	1382.95	0.86	0	-10431	1450	1421	1396	1367	1342	1436	1382	225	418	500	860	1	1	44964143	618	-25.46	0.51	12	0.31	-54.00	2696.00	1965	20221206	-30.03	990	20221013	38.89	1830	-24.86	20230102	1170	17.52	20230411	1965	-30.03	20221206	990	38.89	20221013	2.92	N	001380	500	224 억	386807	N	N	1	N	N
12	20230629	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1377	-17	5	-1.22	176521685	127588	55.47	1394	1415	1361	1812	976	1394	1383.53	0.86	0	-5938	1450	1421	1396	1367	1342	1436	1382	225	418	500	860	1	1	44964143	619	-25.50	0.51	12	0.28	-54.00	2696.00	1965	20221206	-29.92	990	20221013	39.09	1830	-24.75	20230102	1170	17.69	20230411	1965	-29.92	20221206	990	39.09	20221013	2.92	N	001380	500	224 억	386807	N	N	1	N	N
13	20230629	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1380	-14	5	-1.00	171671991	124064	53.94	1394	1415	1361	1812	976	1394	1383.74	0.86	0	-5294	1450	1421	1396	1367	1342	1436	1382	225	418	500	860	1	1	44964143	621	-25.56	0.51	12	0.28	-54.00	2696.00	1965	20221206	-29.77	990	20221013	39.39	1830	-24.59	20230102	1170	17.95	20230411	1965	-29.77	20221206	990	39.39	20221013	2.92	N	001380	500	224 억	386807	N	N	1	N	N
14	20230629	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1366	-28	5	-2.01	136829529	98571	42.85	1394	1415	1365	1812	976	1394	1388.13	0.86	0	-12612	1450	1421	1396	1367	1342	1436	1382	225	418	500	860	1	1	44964143	614	-25.30	0.51	12	0.22	-54.00	2696.00	1965	20221206	-30.48	990	20221013	37.98	1830	-25.36	20230102	1170	16.75	20230411	1965	-30.48	20221206	990	37.98	20221013	2.92	N	001380	500	224 억	386807	N	N	1	N	N
15	20230629	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1384	-10	5	-0.72	100001730	71688	31.17	1394	1415	1375	1812	976	1394	1394.96	0.86	0	-11088	1450	1421	1396	1367	1342	1436	1382	225	418	500	860	1	1	44964143	622	-25.63	0.51	12	0.16	-54.00	2696.00	1965	20221206	-29.57	990	20221013	39.80	1830	-24.37	20230102	1170	18.29	20230411	1965	-29.57	20221206	990	39.80	20221013	2.92	N	001380	500	224 억	386807	N	N	1	N	N
16	20230629	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1396	2	2	0.14	67440478	48264	20.98	1394	1415	1386	1812	976	1394	1397.32	0.86	0	-5781	1450	1421	1396	1367	1342	1436	1382	225	418	500	860	1	1	44964143	628	-25.85	0.52	12	0.11	-54.00	2696.00	1965	20221206	-28.96	990	20221013	41.01	1830	-23.72	20230102	1170	19.32	20230411	1965	-28.96	20221206	990	41.01	20221013	2.92	N	001380	500	224 억	386807	N	N	1	N	N
17	20230629	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1408	14	2	1.00	7994865	5732	2.49	1394	1410	1394	1812	976	1394	1394.78	0.86	0	521	1450	1421	1396	1367	1342	1436	1382	225	418	500	860	1	1	44964143	633	-26.07	0.52	12	0.01	-54.00	2696.00	1965	20221206	-28.35	990	20221013	42.22	1830	-23.06	20230102	1170	20.34	20230411	1965	-28.35	20221206	990	42.22	20221013	2.92	N	001380	500	224 억	386807	N	N	1	N	N
18	20230628	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1394	-3	5	-0.21	320150901	229271	86.31	1390	1425	1371	1816	978	1397	1396.43	0.80	0	28856	1443	1420	1390	1367	1337	1405	1352	225	419	500	860	1	1	44964143	627	-25.81	0.52	12	0.51	-54.00	2696.00	1965	20221206	-29.06	990	20221013	40.81	1830	-23.83	20230102	1170	19.15	20230411	1965	-29.06	20221206	990	40.81	20221013	2.82	N	001380	500	224 억	357823	N	N	1	N	N
19	20230628	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1402	5	2	0.36	281453344	201550	75.88	1390	1425	1371	1816	978	1397	1396.44	0.80	0	28570	1443	1420	1390	1367	1337	1405	1352	225	419	500	860	1	1	44964143	630	-25.96	0.52	12	0.45	-54.00	2696.00	1965	20221206	-28.65	990	20221013	41.62	1830	-23.39	20230102	1170	19.83	20230411	1965	-28.65	20221206	990	41.62	20221013	2.82	N	001380	500	224 억	357823	N	N	2	N	N
20	20230628	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1399	2	2	0.14	262335427	187898	70.74	1390	1425	1371	1816	978	1397	1396.16	0.80	0	29281	1443	1420	1390	1367	1337	1405	1352	225	419	500	860	1	1	44964143	629	-25.91	0.52	12	0.42	-54.00	2696.00	1965	20221206	-28.80	990	20221013	41.31	1830	-23.55	20230102	1170	19.57	20230411	1965	-28.80	20221206	990	41.31	20221013	2.82	N	001380	500	224 억	357823	N	N	2	N	N
21	20230628	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1410	13	2	0.93	223916385	160576	60.45	1390	1425	1371	1816	978	1397	1394.46	0.80	0	33132	1443	1420	1390	1367	1337	1405	1352	225	419	500	860	1	1	44964143	634	-26.11	0.52	12	0.36	-54.00	2696.00	1965	20221206	-28.24	990	20221013	42.42	1830	-22.95	20230102	1170	20.51	20230411	1965	-28.24	20221206	990	42.42	20221013	2.82	N	001380	500	224 억	357823	N	N	2	N	N
22	20230628	120113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1404	7	2	0.50	151833317	109581	41.25	1390	1413	1371	1816	978	1397	1385.58	0.80	0	13832	1443	1420	1390	1367	1337	1405	1352	225	419	500	860	1	1	44964143	631	-26.00	0.52	12	0.24	-54.00	2696.00	1965	20221206	-28.55	990	20221013	41.82	1830	-23.28	20230102	1170	20.00	20230411	1965	-28.55	20221206	990	41.82	20221013	2.82	N	001380	500	224 억	357823	N	N	2	N	N
23	20230628	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1407	10	2	0.72	129635353	93804	35.31	1390	1407	1371	1816	978	1397	1381.98	0.80	0	14414	1443	1420	1390	1367	1337	1405	1352	225	419	500	860	1	1	44964143	633	-26.06	0.52	12	0.21	-54.00	2696.00	1965	20221206	-28.40	990	20221013	42.12	1830	-23.11	20230102	1170	20.26	20230411	1965	-28.40	20221206	990	42.12	20221013	2.82	N	001380	500	224 억	357823	N	N	2	N	N
24	20230628	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1383	-14	5	-1.00	72523243	52534	19.78	1390	1396	1371	1816	978	1397	1380.50	0.80	0	6510	1443	1420	1390	1367	1337	1405	1352	225	419	500	860	1	1	44964143	622	-25.61	0.51	12	0.12	-54.00	2696.00	1965	20221206	-29.62	990	20221013	39.70	1830	-24.43	20230102	1170	18.21	20230411	1965	-29.62	20221206	990	39.70	20221013	2.82	N	001380	500	224 억	357823	N	N	2	N	N
25	20230628	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1387	-10	5	-0.72	6674268	4803	1.81	1390	1392	1387	1816	978	1397	1389.60	0.80	0	2249	1443	1420	1390	1367	1337	1405	1352	225	419	500	860	1	1	44964143	624	-25.69	0.51	12	0.01	-54.00	2696.00	1965	20221206	-29.41	990	20221013	40.10	1830	-24.21	20230102	1170	18.55	20230411	1965	-29.41	20221206	990	40.10	20221013	2.82	N	001380	500	224 억	357823	N	N	2	N	N
26	20230627	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1397	7	2	0.50	367423997	265165	38.35	1398	1413	1360	1807	973	1390	1385.47	0.66	0	50333	1457	1423	1383	1349	1309	1427	1353	225	417	500	860	1	1	44964143	628	-25.87	0.52	12	0.59	-54.00	2696.00	1965	20221206	-28.91	990	20221013	41.11	1830	-23.66	20230102	1170	19.40	20230411	1965	-28.91	20221206	990	41.11	20221013	2.52	N	001380	500	224 억	297572	N	N	2	N	N
27	20230627	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1399	9	2	0.65	348669414	251729	36.41	1398	1413	1360	1807	973	1390	1385.10	0.66	0	49522	1457	1423	1383	1349	1309	1427	1353	225	417	500	860	1	1	44964143	629	-25.91	0.52	12	0.56	-54.00	2696.00	1965	20221206	-28.80	990	20221013	41.31	1830	-23.55	20230102	1170	19.57	20230411	1965	-28.80	20221206	990	41.31	20221013	2.52	N	001380	500	224 억	297572	N	N	15	N	N
28	20230627	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1395	5	2	0.36	322617057	233010	33.70	1398	1413	1360	1807	973	1390	1384.56	0.66	0	47191	1457	1423	1383	1349	1309	1427	1353	225	417	500	860	1	1	44964143	627	-25.83	0.52	12	0.52	-54.00	2696.00	1965	20221206	-29.01	990	20221013	40.91	1830	-23.77	20230102	1170	19.23	20230411	1965	-29.01	20221206	990	40.91	20221013	2.52	N	001380	500	224 억	297572	N	N	15	N	N
29	20230627	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1397	7	2	0.50	306634050	221535	32.04	1398	1413	1360	1807	973	1390	1384.13	0.66	0	45158	1457	1423	1383	1349	1309	1427	1353	225	417	500	860	1	1	44964143	628	-25.87	0.52	12	0.49	-54.00	2696.00	1965	20221206	-28.91	990	20221013	41.11	1830	-23.66	20230102	1170	19.40	20230411	1965	-28.91	20221206	990	41.11	20221013	2.52	N	001380	500	224 억	297572	N	N	15	N	N
30	20230627	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1389	-1	5	-0.07	259679517	187762	27.16	1398	1413	1360	1807	973	1390	1383.02	0.66	0	39530	1457	1423	1383	1349	1309	1427	1353	225	417	500	860	1	1	44964143	625	-25.72	0.52	12	0.42	-54.00	2696.00	1965	20221206	-29.31	990	20221013	40.30	1830	-24.10	20230102	1170	18.72	20230411	1965	-29.31	20221206	990	40.30	20221013	2.52	N	001380	500	224 억	297572	N	N	15	N	N
31	20230627	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1376	-14	5	-1.01	183533641	132020	19.09	1398	1413	1360	1807	973	1390	1390.20	0.66	0	29306	1457	1423	1383	1349	1309	1427	1353	225	417	500	860	1	1	44964143	619	-25.48	0.51	12	0.29	-54.00	2696.00	1965	20221206	-29.97	990	20221013	38.99	1830	-24.81	20230102	1170	17.61	20230411	1965	-29.97	20221206	990	38.99	20221013	2.52	N	001380	500	224 억	297572	N	N	15	N	N
32	20230627	100116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1406	16	2	1.15	68136961	48475	7.01	1398	1413	1392	1807	973	1390	1405.61	0.66	0	13762	1457	1423	1383	1349	1309	1427	1353	225	417	500	860	1	1	44964143	632	-26.04	0.52	12	0.11	-54.00	2696.00	1965	20221206	-28.45	990	20221013	42.02	1830	-23.17	20230102	1170	20.17	20230411	1965	-28.45	20221206	990	42.02	20221013	2.52	N	001380	500	224 억	297572	N	N	15	N	N
33	20230627	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1392	2	2	0.14	7095035	5075	0.73	1398	1400	1392	1807	973	1390	1398.04	0.66	0	612	1457	1423	1383	1349	1309	1427	1353	225	417	500	860	1	1	44964143	626	-25.78	0.52	12	0.01	-54.00	2696.00	1965	20221206	-29.16	990	20221013	40.61	1830	-23.93	20230102	1170	18.97	20230411	1965	-29.16	20221206	990	40.61	20221013	2.52	N	001380	500	224 억	297572	N	N	15	N	N
34	20230626	160116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1390	-11	5	-0.79	949892889	690397	6.82	1390	1417	1343	1821	981	1401	1375.66	0.37	0	121848	1800	1600	1470	1270	1140	1700	1370	225	420	500	860	1	1	44964143	625	-25.74	0.52	12	1.54	-54.00	2696.00	1965	20221206	-29.26	990	20221013	40.40	1830	-24.04	20230102	1170	18.80	20230411	1965	-29.26	20221206	990	40.40	20221013	2.50	N	001380	500	224 억	168585	N	N	15	N	N
35	20230626	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1410	9	2	0.64	898637543	653646	6.46	1390	1417	1343	1821	981	1401	1374.58	0.37	0	117505	1800	1600	1470	1270	1140	1700	1370	225	420	500	860	1	1	44964143	634	-26.11	0.52	12	1.45	-54.00	2696.00	1965	20221206	-28.24	990	20221013	42.42	1830	-22.95	20230102	1170	20.51	20230411	1965	-28.24	20221206	990	42.42	20221013	2.50	N	001380	500	224 억	168585	N	N	59	N	N
36	20230626	140116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1402	1	2	0.07	846137890	616449	6.09	1390	1415	1343	1821	981	1401	1372.34	0.37	0	118849	1800	1600	1470	1270	1140	1700	1370	225	420	500	860	1	1	44964143	630	-25.96	0.52	12	1.37	-54.00	2696.00	1965	20221206	-28.65	990	20221013	41.62	1830	-23.39	20230102	1170	19.83	20230411	1965	-28.65	20221206	990	41.62	20221013	2.50	N	001380	500	224 억	168585	N	N	59	N	N
37	20230626	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1408	7	2	0.50	773899644	564999	5.59	1390	1410	1343	1821	981	1401	1369.42	0.37	0	91872	1800	1600	1470	1270	1140	1700	1370	225	420	500	860	1	1	44964143	633	-26.07	0.52	12	1.26	-54.00	2696.00	1965	20221206	-28.35	990	20221013	42.22	1830	-23.06	20230102	1170	20.34	20230411	1965	-28.35	20221206	990	42.22	20221013	2.50	N	001380	500	224 억	168585	N	N	59	N	N
38	20230626	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1374	-27	5	-1.93	654925408	479793	4.74	1390	1405	1343	1821	981	1401	1364.59	0.37	0	79961	1800	1600	1470	1270	1140	1700	1370	225	420	500	860	1	1	44964143	618	-25.44	0.51	12	1.07	-54.00	2696.00	1965	20221206	-30.08	990	20221013	38.79	1830	-24.92	20230102	1170	17.44	20230411	1965	-30.08	20221206	990	38.79	20221013	2.50	N	001380	500	224 억	168585	N	N	59	N	N
39	20230626	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1372	-29	5	-2.07	624547071	457664	4.52	1390	1405	1343	1821	981	1401	1364.19	0.37	0	75338	1800	1600	1470	1270	1140	1700	1370	225	420	500	860	1	1	44964143	617	-25.41	0.51	12	1.02	-54.00	2696.00	1965	20221206	-30.18	990	20221013	38.59	1830	-25.03	20230102	1170	17.26	20230411	1965	-30.18	20221206	990	38.59	20221013	2.50	N	001380	500	224 억	168585	N	N	59	N	N
40	20230626	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1357	-44	5	-3.14	513360407	375747	3.71	1390	1405	1343	1821	981	1401	1365.71	0.37	0	52643	1800	1600	1470	1270	1140	1700	1370	225	420	500	860	1	1	44964143	610	-25.13	0.50	12	0.84	-54.00	2696.00	1965	20221206	-30.94	990	20221013	37.07	1830	-25.85	20230102	1170	15.98	20230411	1965	-30.94	20221206	990	37.07	20221013	2.50	N	001380	500	224 억	168585	N	N	59	N	N
41	20230626	090116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1404	3	2	0.21	26653850	19114	0.19	1390	1405	1390	1821	981	1401	1391.74	0.37	0	798	1800	1600	1470	1270	1140	1700	1370	225	420	500	860	1	1	44964143	631	-26.00	0.52	12	0.04	-54.00	2696.00	1965	20221206	-28.55	990	20221013	41.82	1830	-23.28	20230102	1170	20.00	20230411	1965	-28.55	20221206	990	41.82	20221013	2.50	N	001380	500	224 억	168585	N	N	59	N	N
42	20230623	150116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1408	57	2	4.22	14954824226	9804691	10871.15	1340	1670	1340	1756	946	1351	1525.27	0.93	0	-252245	1380	1365	1355	1340	1330	1360	1335	225	405	500	830	1	1	44964143	633	-26.07	0.52	12	21.81	-54.00	2696.00	1965	20221206	-28.35	990	20221013	42.22	1830	-23.06	20230102	1170	20.34	20230411	1965	-28.35	20221206	990	42.22	20221013	2.48	N	001380	500	224 억	418515	N	N	16	N	N
43	20230623	140113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1472	121	2	8.96	14224150458	9297967	10309.31	1340	1670	1340	1756	946	1351	1529.81	0.93	0	-268498	1380	1365	1355	1340	1330	1360	1335	225	405	500	830	1	1	44964143	662	-27.26	0.55	12	20.68	-54.00	2696.00	1965	20221206	-25.09	990	20221013	48.69	1830	-19.56	20230102	1170	25.81	20230411	1965	-25.09	20221206	990	48.69	20221013	2.48	N	001380	500	224 억	418515	N	N	16	N	N
44	20230622	160749	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1351	-7	5	-0.52	121887454	90058	54.41	1357	1370	1345	1765	951	1358	1353.43	0.90	0	14461	1426	1391	1373	1338	1320	1383	1330	225	407	500	840	1	1	44964143	607	-25.02	0.50	12	0.20	-54.00	2696.00	1965	20221206	-31.25	990	20221013	36.46	1830	-26.17	20230102	1170	15.47	20230411	1965	-31.25	20221206	990	36.46	20221013	2.52	N	001380	500	224 억	404053	N	N	16	N	N
45	20230622	150224	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1356	-2	5	-0.15	112201690	82889	50.08	1357	1370	1345	1765	951	1358	1353.64	0.90	0	14498	1426	1391	1373	1338	1320	1383	1330	225	407	500	840	1	1	44964143	610	-25.11	0.50	12	0.18	-54.00	2696.00	1965	20221206	-30.99	990	20221013	36.97	1830	-25.90	20230102	1170	15.90	20230411	1965	-30.99	20221206	990	36.97	20221013	2.52	N	001380	500	224 억	404053	N	N	662	N	N
46	20230622	140333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1358	0	3	0.00	99872354	73784	44.58	1357	1370	1345	1765	951	1358	1353.58	0.90	0	15081	1426	1391	1373	1338	1320	1383	1330	225	407	500	840	1	1	44964143	611	-25.15	0.50	12	0.16	-54.00	2696.00	1965	20221206	-30.89	990	20221013	37.17	1830	-25.79	20230102	1170	16.07	20230411	1965	-30.89	20221206	990	37.17	20221013	2.52	N	001380	500	224 억	404053	N	N	662	N	N
47	20230622	130932	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1362	4	2	0.29	95055463	70240	42.44	1357	1370	1345	1765	951	1358	1353.30	0.90	0	17889	1426	1391	1373	1338	1320	1383	1330	225	407	500	840	1	1	44964143	612	-25.22	0.51	12	0.16	-54.00	2696.00	1965	20221206	-30.69	990	20221013	37.58	1830	-25.57	20230102	1170	16.41	20230411	1965	-30.69	20221206	990	37.58	20221013	2.52	N	001380	500	224 억	404053	N	N	662	N	N
48	20230622	120602	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1357	-1	5	-0.07	83089127	61400	37.10	1357	1370	1345	1765	951	1358	1353.24	0.90	0	18266	1426	1391	1373	1338	1320	1383	1330	225	407	500	840	1	1	44964143	610	-25.13	0.50	12	0.14	-54.00	2696.00	1965	20221206	-30.94	990	20221013	37.07	1830	-25.85	20230102	1170	15.98	20230411	1965	-30.94	20221206	990	37.07	20221013	2.52	N	001380	500	224 억	404053	N	N	662	N	N
49	20230622	110814	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1358	0	3	0.00	81990658	60592	36.61	1357	1370	1345	1765	951	1358	1353.16	0.90	0	18181	1426	1391	1373	1338	1320	1383	1330	225	407	500	840	1	1	44964143	611	-25.15	0.50	12	0.13	-54.00	2696.00	1965	20221206	-30.89	990	20221013	37.17	1830	-25.79	20230102	1170	16.07	20230411	1965	-30.89	20221206	990	37.17	20221013	2.52	N	001380	500	224 억	404053	N	N	662	N	N
50	20230622	100103	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1367	9	2	0.66	75740317	55992	33.83	1357	1370	1345	1765	951	1358	1352.70	0.90	0	18207	1426	1391	1373	1338	1320	1383	1330	225	407	500	840	1	1	44964143	615	-25.31	0.51	12	0.12	-54.00	2696.00	1965	20221206	-30.43	990	20221013	38.08	1830	-25.30	20230102	1170	16.84	20230411	1965	-30.43	20221206	990	38.08	20221013	2.52	N	001380	500	224 억	404053	N	N	662	N	N
51	20230622	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1358	0	3	0.00	10349302	7624	4.61	1357	1358	1357	1765	951	1358	1357.46	0.90	0	3534	1426	1391	1373	1338	1320	1383	1330	225	407	500	840	1	1	44964143	611	-25.15	0.50	12	0.02	-54.00	2696.00	1965	20221206	-30.89	990	20221013	37.17	1830	-25.79	20230102	1170	16.07	20230411	1965	-30.89	20221206	990	37.17	20221013	2.52	N	001380	500	224 억	404053	N	N	662	N	N
52	20230621	160821	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1358	-39	5	-2.79	222228292	162080	10.77	1397	1408	1355	1816	978	1397	1371.23	0.84	0	25222	1631	1513	1442	1324	1253	1573	1384	225	419	500	860	1	1	44964143	611	-25.15	0.50	12	0.36	-54.00	2696.00	1965	20221206	-30.89	990	20221013	37.17	1830	-25.79	20230102	1170	16.07	20230411	1965	-30.89	20221206	990	37.17	20221013	2.53	N	001380	500	224 억	378469	N	N	662	N	N
53	20230621	150325	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1366	-31	5	-2.22	213182502	155429	10.33	1397	1408	1355	1816	978	1397	1371.57	0.84	0	25463	1631	1513	1442	1324	1253	1573	1384	225	419	500	860	1	1	44964143	614	-25.30	0.51	12	0.35	-54.00	2696.00	1965	20221206	-30.48	990	20221013	37.98	1830	-25.36	20230102	1170	16.75	20230411	1965	-30.48	20221206	990	37.98	20221013	2.53	N	001380	500	224 억	378469	N	N	18	N	N
54	20230621	141033	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1363	-34	5	-2.43	205289289	149637	9.94	1397	1408	1355	1816	978	1397	1371.91	0.84	0	26437	1631	1513	1442	1324	1253	1573	1384	225	419	500	860	1	1	44964143	613	-25.24	0.51	12	0.33	-54.00	2696.00	1965	20221206	-30.64	990	20221013	37.68	1830	-25.52	20230102	1170	16.50	20230411	1965	-30.64	20221206	990	37.68	20221013	2.53	N	001380	500	224 억	378469	N	N	18	N	N
55	20230621	130110	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1367	-30	5	-2.15	190897307	139106	9.24	1397	1408	1355	1816	978	1397	1372.31	0.84	0	24597	1631	1513	1442	1324	1253	1573	1384	225	419	500	860	1	1	44964143	615	-25.31	0.51	12	0.31	-54.00	2696.00	1965	20221206	-30.43	990	20221013	38.08	1830	-25.30	20230102	1170	16.84	20230411	1965	-30.43	20221206	990	38.08	20221013	2.53	N	001380	500	224 억	378469	N	N	18	N	N
56	20230621	120736	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1369	-28	5	-2.00	175506879	127847	8.49	1397	1408	1355	1816	978	1397	1372.78	0.84	0	21164	1631	1513	1442	1324	1253	1573	1384	225	419	500	860	1	1	44964143	616	-25.35	0.51	12	0.28	-54.00	2696.00	1965	20221206	-30.33	990	20221013	38.28	1830	-25.19	20230102	1170	17.01	20230411	1965	-30.33	20221206	990	38.28	20221013	2.53	N	001380	500	224 억	378469	N	N	18	N	N
57	20230621	110221	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1368	-29	5	-2.08	165105551	120242	7.99	1397	1408	1355	1816	978	1397	1373.11	0.84	0	17161	1631	1513	1442	1324	1253	1573	1384	225	419	500	860	1	1	44964143	615	-25.33	0.51	12	0.27	-54.00	2696.00	1965	20221206	-30.38	990	20221013	38.18	1830	-25.25	20230102	1170	16.92	20230411	1965	-30.38	20221206	990	38.18	20221013	2.53	N	001380	500	224 억	378469	N	N	18	N	N
58	20230621	100446	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1383	-14	5	-1.00	77010141	55748	3.70	1397	1408	1374	1816	978	1397	1381.39	0.84	0	5397	1631	1513	1442	1324	1253	1573	1384	225	419	500	860	1	1	44964143	622	-25.61	0.51	12	0.12	-54.00	2696.00	1965	20221206	-29.62	990	20221013	39.70	1830	-24.43	20230102	1170	18.21	20230411	1965	-29.62	20221206	990	39.70	20221013	2.53	N	001380	500	224 억	378469	N	N	18	N	N
59	20230621	090626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1394	-3	5	-0.21	16033753	11526	0.77	1397	1408	1383	1816	978	1397	1391.08	0.84	0	-1670	1631	1513	1442	1324	1253	1573	1384	225	419	500	860	1	1	44964143	627	-25.81	0.52	12	0.03	-54.00	2696.00	1965	20221206	-29.06	990	20221013	40.81	1830	-23.83	20230102	1170	19.15	20230411	1965	-29.06	20221206	990	40.81	20221013	2.53	N	001380	500	224 억	378469	N	N	18	N	N
60	20230620	160627	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1397	29	2	2.12	2205729084	1501361	2958.58	1371	1560	1371	1778	958	1368	1469.16	1.04	0	-90476	1414	1391	1372	1349	1330	1381	1339	225	410	500	840	1	1	44964143	628	-25.87	0.52	12	3.34	-54.00	2696.00	1965	20221206	-28.91	990	20221013	41.11	1830	-23.66	20230102	1170	19.40	20230411	1965	-28.91	20221206	990	41.11	20221013	2.51	N	001380	500	224 억	469179	N	N	18	N	N
61	20230620	151014	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1398	30	2	2.19	2185377198	1486765	2929.82	1371	1560	1371	1778	958	1368	1469.89	1.04	0	-90642	1414	1391	1372	1349	1330	1381	1339	225	410	500	840	1	1	44964143	629	-25.89	0.52	12	3.31	-54.00	2696.00	1965	20221206	-28.85	990	20221013	41.21	1830	-23.61	20230102	1170	19.49	20230411	1965	-28.85	20221206	990	41.21	20221013	2.51	N	001380	500	224 억	469179	N	N	25	N	N
62	20230620	140254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1406	38	2	2.78	2124674947	1443265	2844.10	1371	1560	1371	1778	958	1368	1472.13	1.04	0	-81714	1414	1391	1372	1349	1330	1381	1339	225	410	500	840	1	1	44964143	632	-26.04	0.52	12	3.21	-54.00	2696.00	1965	20221206	-28.45	990	20221013	42.02	1830	-23.17	20230102	1170	20.17	20230411	1965	-28.45	20221206	990	42.02	20221013	2.51	N	001380	500	224 억	469179	N	N	25	N	N
63	20230620	130216	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1405	37	2	2.70	2108572365	1431824	2821.55	1371	1560	1371	1778	958	1368	1472.65	1.04	0	-84095	1414	1391	1372	1349	1330	1381	1339	225	410	500	840	1	1	44964143	632	-26.02	0.52	12	3.18	-54.00	2696.00	1965	20221206	-28.50	990	20221013	41.92	1830	-23.22	20230102	1170	20.09	20230411	1965	-28.50	20221206	990	41.92	20221013	2.51	N	001380	500	224 억	469179	N	N	25	N	N
64	20230620	120232	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1407	39	2	2.85	2096670204	1423329	2804.81	1371	1560	1371	1778	958	1368	1473.07	1.04	0	-82191	1414	1391	1372	1349	1330	1381	1339	225	410	500	840	1	1	44964143	633	-26.06	0.52	12	3.17	-54.00	2696.00	1965	20221206	-28.40	990	20221013	42.12	1830	-23.11	20230102	1170	20.26	20230411	1965	-28.40	20221206	990	42.12	20221013	2.51	N	001380	500	224 억	469179	N	N	25	N	N
65	20230620	110938	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1407	39	2	2.85	2076915619	1409285	2777.14	1371	1560	1371	1778	958	1368	1473.74	1.04	0	-79754	1414	1391	1372	1349	1330	1381	1339	225	410	500	840	1	1	44964143	633	-26.06	0.52	12	3.13	-54.00	2696.00	1965	20221206	-28.40	990	20221013	42.12	1830	-23.11	20230102	1170	20.26	20230411	1965	-28.40	20221206	990	42.12	20221013	2.51	N	001380	500	224 억	469179	N	N	25	N	N
66	20230620	100404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1405	37	2	2.70	1941117227	1312407	2586.23	1371	1560	1371	1778	958	1368	1479.05	1.04	0	-73534	1414	1391	1372	1349	1330	1381	1339	225	410	500	840	1	1	44964143	632	-26.02	0.52	12	2.92	-54.00	2696.00	1965	20221206	-28.50	990	20221013	41.92	1830	-23.22	20230102	1170	20.09	20230411	1965	-28.50	20221206	990	41.92	20221013	2.51	N	001380	500	224 억	469179	N	N	25	N	N
67	20230620	090635	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1530	162	2	11.84	299815671	201140	396.37	1371	1530	1371	1778	958	1368	1490.58	1.04	0	27526	1414	1391	1372	1349	1330	1381	1339	225	410	500	840	1	1	44964143	688	-28.33	0.57	12	0.45	-54.00	2696.00	1965	20221206	-22.14	990	20221013	54.55	1830	-16.39	20230102	1170	30.77	20230411	1965	-22.14	20221206	990	54.55	20221013	2.51	N	001380	500	224 억	469179	N	N	25	N	N
68	20230619	160809	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1368	-5	5	-0.36	69156181	50646	126.73	1395	1395	1353	1784	962	1373	1365.37	1.04	0	-527	1409	1391	1373	1355	1337	1382	1346	225	411	500	850	1	1	44964143	615	-25.33	0.51	12	0.11	-54.00	2696.00	1965	20221206	-30.38	990	20221013	38.18	1830	-25.25	20230102	1170	16.92	20230411	1965	-30.38	20221206	990	38.18	20221013	2.51	N	001380	500	224 억	469090	N	N	25	N	N
69	20230619	150535	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1369	-4	5	-0.29	63770355	46709	116.88	1395	1395	1353	1784	962	1373	1365.27	1.04	0	-527	1409	1391	1373	1355	1337	1382	1346	225	411	500	850	1	1	44964143	616	-25.35	0.51	12	0.10	-54.00	2696.00	1965	20221206	-30.33	990	20221013	38.28	1830	-25.19	20230102	1170	17.01	20230411	1965	-30.33	20221206	990	38.28	20221013	2.51	N	001380	500	224 억	469090	N	N	23	N	N
70	20230619	140148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1366	-7	5	-0.51	58028862	42514	106.38	1395	1395	1353	1784	962	1373	1364.94	1.04	0	-1452	1409	1391	1373	1355	1337	1382	1346	225	411	500	850	1	1	44964143	614	-25.30	0.51	12	0.09	-54.00	2696.00	1965	20221206	-30.48	990	20221013	37.98	1830	-25.36	20230102	1170	16.75	20230411	1965	-30.48	20221206	990	37.98	20221013	2.51	N	001380	500	224 억	469090	N	N	23	N	N
71	20230619	130249	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1373	0	3	0.00	50595303	37044	92.69	1395	1395	1353	1784	962	1373	1365.82	1.04	0	-2044	1409	1391	1373	1355	1337	1382	1346	225	411	500	850	1	1	44964143	617	-25.43	0.51	12	0.08	-54.00	2696.00	1965	20221206	-30.13	990	20221013	38.69	1830	-24.97	20230102	1170	17.35	20230411	1965	-30.13	20221206	990	38.69	20221013	2.51	N	001380	500	224 억	469090	N	N	23	N	N
72	20230619	120805	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1360	-13	5	-0.95	36945505	27048	67.68	1395	1395	1353	1784	962	1373	1365.92	1.04	0	-1858	1409	1391	1373	1355	1337	1382	1346	225	411	500	850	1	1	44964143	612	-25.19	0.50	12	0.06	-54.00	2696.00	1965	20221206	-30.79	990	20221013	37.37	1830	-25.68	20230102	1170	16.24	20230411	1965	-30.79	20221206	990	37.37	20221013	2.51	N	001380	500	224 억	469090	N	N	23	N	N
73	20230619	110209	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1360	-13	5	-0.95	32563065	23825	59.62	1395	1395	1353	1784	962	1373	1366.76	1.04	0	-2229	1409	1391	1373	1355	1337	1382	1346	225	411	500	850	1	1	44964143	612	-25.19	0.50	12	0.05	-54.00	2696.00	1965	20221206	-30.79	990	20221013	37.37	1830	-25.68	20230102	1170	16.24	20230411	1965	-30.79	20221206	990	37.37	20221013	2.51	N	001380	500	224 억	469090	N	N	23	N	N
74	20230619	100952	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1361	-12	5	-0.87	22241618	16223	40.59	1395	1395	1360	1784	962	1373	1370.99	1.04	0	-2967	1409	1391	1373	1355	1337	1382	1346	225	411	500	850	1	1	44964143	612	-25.20	0.50	12	0.04	-54.00	2696.00	1965	20221206	-30.74	990	20221013	37.47	1830	-25.63	20230102	1170	16.32	20230411	1965	-30.74	20221206	990	37.47	20221013	2.51	N	001380	500	224 억	469090	N	N	23	N	N
75	20230619	090437	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1393	20	2	1.46	2326322	1676	4.19	1395	1395	1387	1784	962	1373	1388.02	1.04	0	-762	1409	1391	1373	1355	1337	1382	1346	225	411	500	850	1	1	44964143	626	-25.80	0.52	12	0.00	-54.00	2696.00	1965	20221206	-29.11	990	20221013	40.71	1830	-23.88	20230102	1170	19.06	20230411	1965	-29.11	20221206	990	40.71	20221013	2.51	N	001380	500	224 억	469090	N	N	23	N	N
76	20230616	160131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1373	11	2	0.81	54656989	39964	85.50	1390	1391	1355	1770	954	1362	1367.66	1.04	0	-625	1439	1400	1370	1331	1301	1385	1316	225	408	500	840	1	1	44964143	617	-25.43	0.51	12	0.09	-54.00	2696.00	1965	20221206	-30.13	990	20221013	38.69	1830	-24.97	20230102	1170	17.35	20230411	1965	-30.13	20221206	990	38.69	20221013	2.49	N	001380	500	224 억	468711	N	N	23	N	N
77	20230616	151014	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1364	2	2	0.15	52425322	38329	82.00	1390	1391	1355	1770	954	1362	1367.77	1.04	0	-610	1439	1400	1370	1331	1301	1385	1316	225	408	500	840	1	1	44964143	613	-25.26	0.51	12	0.09	-54.00	2696.00	1965	20221206	-30.59	990	20221013	37.78	1830	-25.46	20230102	1170	16.58	20230411	1965	-30.59	20221206	990	37.78	20221013	2.49	N	001380	500	224 억	468711	N	N	26	N	N
78	20230616	140942	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1361	-1	5	-0.07	37194624	27135	58.05	1390	1391	1355	1770	954	1362	1370.73	1.04	0	893	1439	1400	1370	1331	1301	1385	1316	225	408	500	840	1	1	44964143	612	-25.20	0.50	12	0.06	-54.00	2696.00	1965	20221206	-30.74	990	20221013	37.47	1830	-25.63	20230102	1170	16.32	20230411	1965	-30.74	20221206	990	37.47	20221013	2.49	N	001380	500	224 억	468711	N	N	26	N	N
79	20230616	130842	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1364	2	2	0.15	34319241	25024	53.54	1390	1391	1355	1770	954	1362	1371.45	1.04	0	893	1439	1400	1370	1331	1301	1385	1316	225	408	500	840	1	1	44964143	613	-25.26	0.51	12	0.06	-54.00	2696.00	1965	20221206	-30.59	990	20221013	37.78	1830	-25.46	20230102	1170	16.58	20230411	1965	-30.59	20221206	990	37.78	20221013	2.49	N	001380	500	224 억	468711	N	N	26	N	N
80	20230616	120642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1362	0	3	0.00	28708049	20899	44.71	1390	1391	1362	1770	954	1362	1373.66	1.04	0	883	1439	1400	1370	1331	1301	1385	1316	225	408	500	840	1	1	44964143	612	-25.22	0.51	12	0.05	-54.00	2696.00	1965	20221206	-30.69	990	20221013	37.58	1830	-25.57	20230102	1170	16.41	20230411	1965	-30.69	20221206	990	37.58	20221013	2.49	N	001380	500	224 억	468711	N	N	26	N	N
81	20230616	110638	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1373	11	2	0.81	26987777	19638	42.01	1390	1391	1362	1770	954	1362	1374.26	1.04	0	883	1439	1400	1370	1331	1301	1385	1316	225	408	500	840	1	1	44964143	617	-25.43	0.51	12	0.04	-54.00	2696.00	1965	20221206	-30.13	990	20221013	38.69	1830	-24.97	20230102	1170	17.35	20230411	1965	-30.13	20221206	990	38.69	20221013	2.49	N	001380	500	224 억	468711	N	N	26	N	N
82	20230616	100103	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1364	2	2	0.15	14436328	10470	22.40	1390	1391	1362	1770	954	1362	1378.83	1.04	0	-1431	1439	1400	1370	1331	1301	1385	1316	225	408	500	840	1	1	44964143	613	-25.26	0.51	12	0.02	-54.00	2696.00	1965	20221206	-30.59	990	20221013	37.78	1830	-25.46	20230102	1170	16.58	20230411	1965	-30.59	20221206	990	37.78	20221013	2.49	N	001380	500	224 억	468711	N	N	26	N	N
83	20230616	090956	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1373	11	2	0.81	8894978	6413	13.72	1390	1391	1362	1770	954	1362	1387.02	1.04	0	-2270	1439	1400	1370	1331	1301	1385	1316	225	408	500	840	1	1	44964143	617	-25.43	0.51	12	0.01	-54.00	2696.00	1965	20221206	-30.13	990	20221013	38.69	1830	-24.97	20230102	1170	17.35	20230411	1965	-30.13	20221206	990	38.69	20221013	2.49	N	001380	500	224 억	468711	N	N	26	N	N
84	20230615	150438	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1367	-5	5	-0.36	61098286	44640	54.36	1368	1409	1340	1783	961	1372	1368.69	1.05	0	-156	1506	1439	1368	1301	1230	1403	1265	225	411	500	850	1	1	44964143	615	-25.31	0.51	12	0.10	-54.00	2696.00	1965	20221206	-30.43	990	20221013	38.08	1830	-25.30	20230102	1170	16.84	20230411	1965	-30.43	20221206	990	38.08	20221013	2.50	N	001380	500	224 억	471139	N	N	37	N	N
85	20230615	140949	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1357	-15	5	-1.09	60060870	43880	53.43	1368	1409	1340	1783	961	1372	1368.75	1.05	0	39	1506	1439	1368	1301	1230	1403	1265	225	411	500	850	1	1	44964143	610	-25.13	0.50	12	0.10	-54.00	2696.00	1965	20221206	-30.94	990	20221013	37.07	1830	-25.85	20230102	1170	15.98	20230411	1965	-30.94	20221206	990	37.07	20221013	2.50	N	001380	500	224 억	471139	N	N	37	N	N
86	20230615	130432	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1372	0	3	0.00	52259020	38122	46.42	1368	1409	1350	1783	961	1372	1370.84	1.05	0	-2341	1506	1439	1368	1301	1230	1403	1265	225	411	500	850	1	1	44964143	617	-25.41	0.51	12	0.08	-54.00	2696.00	1965	20221206	-30.18	990	20221013	38.59	1830	-25.03	20230102	1170	17.26	20230411	1965	-30.18	20221206	990	38.59	20221013	2.50	N	001380	500	224 억	471139	N	N	37	N	N
87	20230615	120959	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1359	-13	5	-0.95	31346527	22873	27.85	1368	1409	1350	1783	961	1372	1370.46	1.05	0	-1711	1506	1439	1368	1301	1230	1403	1265	225	411	500	850	1	1	44964143	611	-25.17	0.50	12	0.05	-54.00	2696.00	1965	20221206	-30.84	990	20221013	37.27	1830	-25.74	20230102	1170	16.15	20230411	1965	-30.84	20221206	990	37.27	20221013	2.50	N	001380	500	224 억	471139	N	N	37	N	N
88	20230615	111008	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1363	-9	5	-0.66	22321841	16222	19.75	1368	1409	1362	1783	961	1372	1376.02	1.05	0	-1378	1506	1439	1368	1301	1230	1403	1265	225	411	500	850	1	1	44964143	613	-25.24	0.51	12	0.04	-54.00	2696.00	1965	20221206	-30.64	990	20221013	37.68	1830	-25.52	20230102	1170	16.50	20230411	1965	-30.64	20221206	990	37.68	20221013	2.50	N	001380	500	224 억	471139	N	N	37	N	N
89	20230611	184505	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1430	3	2	0.21	57831826	40358	47.58	1421	1450	1420	1855	999	1427	1432.97	1.10	1439	1172	1507	1467	1429	1389	1351	1487	1409	225	428	500	880	1	1	44964143	643	-26.48	0.53	12	0.09	-54.00	2696.00	1965	20221206	-27.23	990	20221013	44.44	1830	-21.86	20230102	1170	22.22	20230411	1965	-27.23	20221206	990	44.44	20221013	2.51	N	001380	500	224 억	496019	N	N	21	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History