KissMeData/075180/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	newHighLowPriceClassCode	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	160604	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4545	65	2	1.45	12246740	2730	113.28	4495	4600	4400	5820	3140	4480	4485.99	66.57	0	-33	4700	4590	4495	4385	4290	4645	4440	96	1340	500	3220	5	1	19200000	873	-14.66	0.38	12	0.01	-310.00	11978.00	5670	20221219	-19.84	4375	20230627	3.89	5230	-13.10	20230113	4375	3.89	20230627	5670	-19.84	20221219	4375	3.89	20230627	0.23	N	075180	500	96 억	12782044	N	N	1	N	N
3	20230630	150607	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4495	15	2	0.33	8789575	1961	81.37	4495	4600	4400	5820	3140	4480	4482.19	66.57	0	-33	4700	4590	4495	4385	4290	4645	4440	96	1340	500	3220	5	1	19200000	863	-14.50	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.72	4375	20230627	2.74	5230	-14.05	20230113	4375	2.74	20230627	5670	-20.72	20221219	4375	2.74	20230627	0.23	N	075180	500	96 억	12782044	N	N	1	N	N
4	20230630	140605	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4445	-35	5	-0.78	7302285	1626	67.47	4495	4600	4400	5820	3140	4480	4490.95	66.57	0	-33	4700	4590	4495	4385	4290	4645	4440	96	1340	500	3220	5	1	19200000	853	-14.34	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.60	4375	20230627	1.60	5230	-15.01	20230113	4375	1.60	20230627	5670	-21.60	20221219	4375	1.60	20230627	0.23	N	075180	500	96 억	12782044	N	N	1	N	N
5	20230630	130606	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4450	-30	5	-0.67	7053165	1570	65.15	4495	4600	4400	5820	3140	4480	4492.46	66.57	0	-33	4700	4590	4495	4385	4290	4645	4440	96	1340	500	3220	5	1	19200000	854	-14.35	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.52	4375	20230627	1.71	5230	-14.91	20230113	4375	1.71	20230627	5670	-21.52	20221219	4375	1.71	20230627	0.23	N	075180	500	96 억	12782044	N	N	1	N	N
6	20230630	120602	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4550	70	2	1.56	6995275	1557	64.61	4495	4600	4400	5820	3140	4480	4492.79	66.57	0	-33	4700	4590	4495	4385	4290	4645	4440	96	1340	500	3220	5	1	19200000	874	-14.68	0.38	12	0.01	-310.00	11978.00	5670	20221219	-19.75	4375	20230627	4.00	5230	-13.00	20230113	4375	4.00	20230627	5670	-19.75	20221219	4375	4.00	20230627	0.23	N	075180	500	96 억	12782044	N	N	1	N	N
7	20230630	110605	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4470	-10	5	-0.22	6430760	1431	59.38	4495	4600	4400	5820	3140	4480	4493.89	66.57	0	-33	4700	4590	4495	4385	4290	4645	4440	96	1340	500	3220	5	1	19200000	858	-14.42	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.16	4375	20230627	2.17	5230	-14.53	20230113	4375	2.17	20230627	5670	-21.16	20221219	4375	2.17	20230627	0.23	N	075180	500	96 억	12782044	N	N	1	N	N
8	20230630	100605	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4470	-10	5	-0.22	6341400	1411	58.55	4495	4600	4400	5820	3140	4480	4494.26	66.57	0	-33	4700	4590	4495	4385	4290	4645	4440	96	1340	500	3220	5	1	19200000	858	-14.42	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.16	4375	20230627	2.17	5230	-14.53	20230113	4375	2.17	20230627	5670	-21.16	20221219	4375	2.17	20230627	0.23	N	075180	500	96 억	12782044	N	N	1	N	N
9	20230630	090606	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4595	115	2	2.57	2360475	515	21.37	4495	4600	4495	5820	3140	4480	4583.45	66.57	0	-25	4700	4590	4495	4385	4290	4645	4440	96	1340	500	3220	5	1	19200000	882	-14.82	0.38	12	0.00	-310.00	11978.00	5670	20221219	-18.96	4375	20230627	5.03	5230	-12.14	20230113	4375	5.03	20230627	5670	-18.96	20221219	4375	5.03	20230627	0.23	N	075180	500	96 억	12782044	N	N	1	N	N
10	20230629	160605	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4480	80	2	1.82	10747755	2409	33.30	4420	4605	4400	5720	3080	4400	4461.50	66.57	0	-39	4466	4432	4416	4382	4366	4425	4375	96	1320	500	3160	5	1	19200000	860	-14.45	0.37	12	0.01	-310.00	11978.00	5670	20221219	-20.99	4375	20230627	2.40	5230	-14.34	20230113	4375	2.40	20230627	5670	-20.99	20221219	4375	2.40	20230627	0.22	N	075180	500	96 억	12782091	N	N	1	N	N
11	20230629	150602	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4450	50	2	1.14	10264315	2301	31.80	4420	4605	4400	5720	3080	4400	4460.81	66.57	0	-39	4466	4432	4416	4382	4366	4425	4375	96	1320	500	3160	5	1	19200000	854	-14.35	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.52	4375	20230627	1.71	5230	-14.91	20230113	4375	1.71	20230627	5670	-21.52	20221219	4375	1.71	20230627	0.22	N	075180	500	96 억	12782091	N	N	0	N	N
12	20230629	140601	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4425	25	2	0.57	10255415	2299	31.78	4420	4605	4400	5720	3080	4400	4460.82	66.57	0	-39	4466	4432	4416	4382	4366	4425	4375	96	1320	500	3160	5	1	19200000	850	-14.27	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.96	4375	20230627	1.14	5230	-15.39	20230113	4375	1.14	20230627	5670	-21.96	20221219	4375	1.14	20230627	0.22	N	075180	500	96 억	12782091	N	N	0	N	N
13	20230629	130602	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4425	25	2	0.57	9981065	2237	30.92	4420	4605	4400	5720	3080	4400	4461.81	66.57	0	-39	4466	4432	4416	4382	4366	4425	4375	96	1320	500	3160	5	1	19200000	850	-14.27	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.96	4375	20230627	1.14	5230	-15.39	20230113	4375	1.14	20230627	5670	-21.96	20221219	4375	1.14	20230627	0.22	N	075180	500	96 억	12782091	N	N	0	N	N
14	20230629	120603	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4485	85	2	1.93	9870120	2212	30.57	4420	4605	4400	5720	3080	4400	4462.08	66.57	0	-39	4466	4432	4416	4382	4366	4425	4375	96	1320	500	3160	5	1	19200000	861	-14.47	0.37	12	0.01	-310.00	11978.00	5670	20221219	-20.90	4375	20230627	2.51	5230	-14.24	20230113	4375	2.51	20230627	5670	-20.90	20221219	4375	2.51	20230627	0.22	N	075180	500	96 억	12782091	N	N	0	N	N
15	20230629	110604	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4490	90	2	2.05	9865635	2211	30.56	4420	4605	4400	5720	3080	4400	4462.07	66.57	0	-38	4466	4432	4416	4382	4366	4425	4375	96	1320	500	3160	5	1	19200000	862	-14.48	0.37	12	0.01	-310.00	11978.00	5670	20221219	-20.81	4375	20230627	2.63	5230	-14.15	20230113	4375	2.63	20230627	5670	-20.81	20221219	4375	2.63	20230627	0.22	N	075180	500	96 억	12782091	N	N	0	N	N
16	20230629	100604	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4460	60	2	1.36	8178365	1834	25.35	4420	4605	4400	5720	3080	4400	4459.30	66.57	0	-32	4466	4432	4416	4382	4366	4425	4375	96	1320	500	3160	5	1	19200000	856	-14.39	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.34	4375	20230627	1.94	5230	-14.72	20230113	4375	1.94	20230627	5670	-21.34	20221219	4375	1.94	20230627	0.22	N	075180	500	96 억	12782091	N	N	0	N	N
17	20230629	090551	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4605	205	2	4.66	4777115	1079	14.91	4420	4605	4405	5720	3080	4400	4427.35	66.57	0	-46	4466	4432	4416	4382	4366	4425	4375	96	1320	500	3160	5	1	19200000	884	-14.85	0.38	12	0.01	-310.00	11978.00	5670	20221219	-18.78	4375	20230627	5.26	5230	-11.95	20230113	4375	5.26	20230627	5670	-18.78	20221219	4375	5.26	20230627	0.22	N	075180	500	96 억	12782091	N	N	0	N	N
18	20230628	160556	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4400	25	2	0.57	32022965	7235	54.16	4405	4450	4400	5680	3065	4375	4426.12	66.57	0	45	4675	4525	4450	4300	4225	4487	4262	96	1307	500	3150	5	1	19200000	845	-14.19	0.37	12	0.04	-310.00	11978.00	5670	20221219	-22.40	4375	20230627	0.57	5230	-15.87	20230113	4375	0.57	20230627	5670	-22.40	20221219	4375	0.57	20230627	0.22	N	075180	500	96 억	12782056	N	N	1	N	N
19	20230628	150601	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4420	45	2	1.03	29641185	6694	50.11	4405	4450	4400	5680	3065	4375	4428.02	66.57	0	40	4675	4525	4450	4300	4225	4487	4262	96	1307	500	3150	5	1	19200000	849	-14.26	0.37	12	0.03	-310.00	11978.00	5670	20221219	-22.05	4375	20230627	1.03	5230	-15.49	20230113	4375	1.03	20230627	5670	-22.05	20221219	4375	1.03	20230627	0.22	N	075180	500	96 억	12782056	N	N	1	N	N
20	20230628	140557	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4430	55	2	1.26	25030865	5647	42.27	4405	4450	4400	5680	3065	4375	4432.60	66.57	0	40	4675	4525	4450	4300	4225	4487	4262	96	1307	500	3150	5	1	19200000	851	-14.29	0.37	12	0.03	-310.00	11978.00	5670	20221219	-21.87	4375	20230627	1.26	5230	-15.30	20230113	4375	1.26	20230627	5670	-21.87	20221219	4375	1.26	20230627	0.22	N	075180	500	96 억	12782056	N	N	1	N	N
21	20230628	130559	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4440	65	2	1.49	24744100	5582	41.79	4405	4450	4400	5680	3065	4375	4432.84	66.57	0	40	4675	4525	4450	4300	4225	4487	4262	96	1307	500	3150	5	1	19200000	852	-14.32	0.37	12	0.03	-310.00	11978.00	5670	20221219	-21.69	4375	20230627	1.49	5230	-15.11	20230113	4375	1.49	20230627	5670	-21.69	20221219	4375	1.49	20230627	0.22	N	075180	500	96 억	12782056	N	N	1	N	N
22	20230628	120547	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4445	70	2	1.60	23966945	5406	40.47	4405	4450	4400	5680	3065	4375	4433.40	66.57	0	40	4675	4525	4450	4300	4225	4487	4262	96	1307	500	3150	5	1	19200000	853	-14.34	0.37	12	0.03	-310.00	11978.00	5670	20221219	-21.60	4375	20230627	1.60	5230	-15.01	20230113	4375	1.60	20230627	5670	-21.60	20221219	4375	1.60	20230627	0.22	N	075180	500	96 억	12782056	N	N	1	N	N
23	20230628	110603	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4445	70	2	1.60	23153230	5222	39.09	4405	4450	4400	5680	3065	4375	4433.79	66.57	0	40	4675	4525	4450	4300	4225	4487	4262	96	1307	500	3150	5	1	19200000	853	-14.34	0.37	12	0.03	-310.00	11978.00	5670	20221219	-21.60	4375	20230627	1.60	5230	-15.01	20230113	4375	1.60	20230627	5670	-21.60	20221219	4375	1.60	20230627	0.22	N	075180	500	96 억	12782056	N	N	1	N	N
24	20230628	100603	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4445	70	2	1.60	22593165	5096	38.15	4405	4450	4400	5680	3065	4375	4433.51	66.57	0	40	4675	4525	4450	4300	4225	4487	4262	96	1307	500	3150	5	1	19200000	853	-14.34	0.37	12	0.03	-310.00	11978.00	5670	20221219	-21.60	4375	20230627	1.60	5230	-15.01	20230113	4375	1.60	20230627	5670	-21.60	20221219	4375	1.60	20230627	0.22	N	075180	500	96 억	12782056	N	N	1	N	N
25	20230628	090600	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4410	35	2	0.80	2907405	660	4.94	4405	4415	4405	5680	3065	4375	4405.16	66.57	0	8	4675	4525	4450	4300	4225	4487	4262	96	1307	500	3150	5	1	19200000	847	-14.23	0.37	12	0.00	-310.00	11978.00	5670	20221219	-22.22	4375	20230627	0.80	5230	-15.68	20230113	4375	0.80	20230627	5670	-22.22	20221219	4375	0.80	20230627	0.22	N	075180	500	96 억	12782056	N	N	1	N	N
26	20230627	160559	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	4375	-200	5	-4.37	58630210	13269	725.48	4550	4600	4375	5940	3205	4575	4418.87	66.57	0	2	4698	4636	4543	4481	4388	4667	4512	96	1367	500	3290	5	1	19200000	840	-14.11	0.37	12	0.07	-310.00	11978.00	5670	20221219	-22.84	4375	20230627	0.00	5230	-16.35	20230113	4375	0.00	20230627	5670	-22.84	20221219	4375	0.00	20230627	0.22	N	075180	500	96 억	12782061	N	N	1	N	N
27	20230627	150603	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4510	-65	5	-1.42	18845345	4177	228.38	4550	4600	4460	5940	3205	4575	4511.69	66.57	0	-5	4698	4636	4543	4481	4388	4667	4512	96	1367	500	3290	5	1	19200000	866	-14.55	0.38	12	0.02	-310.00	11978.00	5670	20221219	-20.46	4410	20220624	2.27	5230	-13.77	20230113	4430	1.81	20230516	5670	-20.46	20221219	4430	1.81	20230516	0.22	N	075180	500	96 억	12782061	N	N	5	N	N
28	20230627	140611	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4510	-65	5	-1.42	18782010	4163	227.61	4550	4600	4460	5940	3205	4575	4511.65	66.57	0	-5	4698	4636	4543	4481	4388	4667	4512	96	1367	500	3290	5	1	19200000	866	-14.55	0.38	12	0.02	-310.00	11978.00	5670	20221219	-20.46	4410	20220624	2.27	5230	-13.77	20230113	4430	1.81	20230516	5670	-20.46	20221219	4430	1.81	20230516	0.22	N	075180	500	96 억	12782061	N	N	5	N	N
29	20230627	130608	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4500	-75	5	-1.64	18504985	4102	224.28	4550	4600	4460	5940	3205	4575	4511.21	66.57	0	0	4698	4636	4543	4481	4388	4667	4512	96	1367	500	3290	5	1	19200000	864	-14.52	0.38	12	0.02	-310.00	11978.00	5670	20221219	-20.63	4410	20220624	2.04	5230	-13.96	20230113	4430	1.58	20230516	5670	-20.63	20221219	4430	1.58	20230516	0.22	N	075180	500	96 억	12782061	N	N	5	N	N
30	20230627	120610	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4505	-70	5	-1.53	11969135	2646	144.67	4550	4600	4500	5940	3205	4575	4523.48	66.57	0	-1	4698	4636	4543	4481	4388	4667	4512	96	1367	500	3290	5	1	19200000	865	-14.53	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.55	4410	20220624	2.15	5230	-13.86	20230113	4430	1.69	20230516	5670	-20.55	20221219	4430	1.69	20230516	0.22	N	075180	500	96 억	12782061	N	N	5	N	N
31	20230627	110614	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4520	-55	5	-1.20	7429340	1638	89.56	4550	4600	4520	5940	3205	4575	4535.62	66.57	0	-8	4698	4636	4543	4481	4388	4667	4512	96	1367	500	3290	5	1	19200000	868	-14.58	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.28	4410	20220624	2.49	5230	-13.58	20230113	4430	2.03	20230516	5670	-20.28	20221219	4430	2.03	20230516	0.22	N	075180	500	96 억	12782061	N	N	5	N	N
32	20230627	100557	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4600	25	2	0.55	7099340	1565	85.57	4550	4600	4520	5940	3205	4575	4536.32	66.57	0	-8	4698	4636	4543	4481	4388	4667	4512	96	1367	500	3290	5	1	19200000	883	-14.84	0.38	12	0.01	-310.00	11978.00	5670	20221219	-18.87	4410	20220624	4.31	5230	-12.05	20230113	4430	3.84	20230516	5670	-18.87	20221219	4430	3.84	20230516	0.22	N	075180	500	96 억	12782061	N	N	5	N	N
33	20230627	090601	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4530	-45	5	-0.98	6561730	1447	79.11	4550	4550	4520	5940	3205	4575	4534.71	66.57	0	-8	4698	4636	4543	4481	4388	4667	4512	96	1367	500	3290	5	1	19200000	870	-14.61	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.11	4410	20220624	2.72	5230	-13.38	20230113	4430	2.26	20230516	5670	-20.11	20221219	4430	2.26	20230516	0.22	N	075180	500	96 억	12782061	N	N	5	N	N
34	20230626	160558	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4575	35	2	0.77	8263430	1829	395.03	4550	4605	4450	5900	3180	4540	4518.00	66.57	0	-10	4693	4616	4548	4471	4403	4655	4510	96	1360	500	3260	5	1	19200000	878	-14.76	0.38	12	0.01	-310.00	11978.00	5670	20221219	-19.31	4410	20220624	3.74	5230	-12.52	20230113	4430	3.27	20230516	5670	-19.31	20221219	4430	3.27	20230516	0.22	N	075180	500	96 억	12782076	N	N	5	N	N
35	20230626	150602	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4505	-35	5	-0.77	5960035	1319	284.88	4550	4605	4450	5900	3180	4540	4518.60	66.57	0	-17	4693	4616	4548	4471	4403	4655	4510	96	1360	500	3260	5	1	19200000	865	-14.53	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.55	4410	20220624	2.15	5230	-13.86	20230113	4430	1.69	20230516	5670	-20.55	20221219	4430	1.69	20230516	0.22	N	075180	500	96 억	12782076	N	N	26	N	N
36	20230626	140602	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4505	-35	5	-0.77	5824540	1289	278.40	4550	4605	4450	5900	3180	4540	4518.65	66.57	0	-17	4693	4616	4548	4471	4403	4655	4510	96	1360	500	3260	5	1	19200000	865	-14.53	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.55	4410	20220624	2.15	5230	-13.86	20230113	4430	1.69	20230516	5670	-20.55	20221219	4430	1.69	20230516	0.22	N	075180	500	96 억	12782076	N	N	26	N	N
37	20230626	130600	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4535	-5	5	-0.11	4561490	1011	218.36	4550	4550	4450	5900	3180	4540	4511.86	66.57	0	-12	4693	4616	4548	4471	4403	4655	4510	96	1360	500	3260	5	1	19200000	871	-14.63	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.02	4410	20220624	2.83	5230	-13.29	20230113	4430	2.37	20230516	5670	-20.02	20221219	4430	2.37	20230516	0.22	N	075180	500	96 억	12782076	N	N	26	N	N
38	20230626	120558	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4525	-15	5	-0.33	3787140	840	181.43	4550	4550	4450	5900	3180	4540	4508.50	66.57	0	-12	4693	4616	4548	4471	4403	4655	4510	96	1360	500	3260	5	1	19200000	869	-14.60	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.19	4410	20220624	2.61	5230	-13.48	20230113	4430	2.14	20230516	5670	-20.19	20221219	4430	2.14	20230516	0.22	N	075180	500	96 억	12782076	N	N	26	N	N
39	20230626	110558	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4525	-15	5	-0.33	3737425	829	179.05	4550	4550	4450	5900	3180	4540	4508.35	66.57	0	-12	4693	4616	4548	4471	4403	4655	4510	96	1360	500	3260	5	1	19200000	869	-14.60	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.19	4410	20220624	2.61	5230	-13.48	20230113	4430	2.14	20230516	5670	-20.19	20221219	4430	2.14	20230516	0.22	N	075180	500	96 억	12782076	N	N	26	N	N
40	20230626	100558	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4540	0	3	0.00	2333495	515	111.23	4550	4550	4500	5900	3180	4540	4531.06	66.57	0	-1	4693	4616	4548	4471	4403	4655	4510	96	1360	500	3260	5	1	19200000	872	-14.65	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.93	4410	20220624	2.95	5230	-13.19	20230113	4430	2.48	20230516	5670	-19.93	20221219	4430	2.48	20230516	0.22	N	075180	500	96 억	12782076	N	N	26	N	N
41	20230626	090600	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4550	10	2	0.22	682500	150	32.40	4550	4550	4550	5900	3180	4540	4550.00	66.57	0	0	4693	4616	4548	4471	4403	4655	4510	96	1360	500	3260	5	1	19200000	874	-14.68	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.75	4410	20220624	3.17	5230	-13.00	20230113	4430	2.71	20230516	5670	-19.75	20221219	4430	2.71	20230516	0.22	N	075180	500	96 억	12782076	N	N	26	N	N
42	20230623	165822	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4540	35	2	0.78	2092970	463	8.20	4485	4625	4480	5850	3155	4505	4520.45	66.57	0	1	4675	4590	4530	4445	4385	4632	4487	96	1347	500	3240	5	1	19200000	872	-14.65	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.93	4410	20220624	2.95	5230	-13.19	20230113	4430	2.48	20230516	5670	-19.93	20221219	4410	2.95	20220624	0.22	N	075180	500	96 억	12782076	N	N	26	N	N
43	20230623	140459	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4500	-5	5	-0.11	1906730	422	7.48	4485	4625	4480	5850	3155	4505	4518.32	66.57	0	0	4675	4590	4530	4445	4385	4632	4487	96	1347	500	3240	5	1	19200000	864	-14.52	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.63	4410	20220624	2.04	5230	-13.96	20230113	4430	1.58	20230516	5670	-20.63	20221219	4410	2.04	20220624	0.22	N	075180	500	96 억	12782076	N	N	9	N	N
44	20230622	160153	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4505	25	2	0.56	25458035	5644	237.64	4495	4615	4470	5820	3140	4480	4510.64	66.57	0	-36	4536	4507	4491	4462	4446	4500	4455	96	1340	500	3220	5	1	19200000	865	-14.53	0.38	12	0.03	-310.00	11978.00	5670	20221219	-20.55	4410	20220624	2.15	5230	-13.86	20230113	4430	1.69	20230516	5670	-20.55	20221219	4410	2.15	20220624	0.21	N	075180	500	96 억	12782109	N	N	9	N	N
45	20230622	150103	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4490	10	2	0.22	24094535	5341	224.88	4495	4615	4470	5820	3140	4480	4511.24	66.57	0	-36	4536	4507	4491	4462	4446	4500	4455	96	1340	500	3220	5	1	19200000	862	-14.48	0.37	12	0.03	-310.00	11978.00	5670	20221219	-20.81	4410	20220624	1.81	5230	-14.15	20230113	4430	1.35	20230516	5670	-20.81	20221219	4410	1.81	20220624	0.21	N	075180	500	96 억	12782109	N	N	284	N	N
46	20230622	140821	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4490	10	2	0.22	15479005	3420	144.00	4495	4615	4470	5820	3140	4480	4526.02	66.57	0	-12	4536	4507	4491	4462	4446	4500	4455	96	1340	500	3220	5	1	19200000	862	-14.48	0.37	12	0.02	-310.00	11978.00	5670	20221219	-20.81	4410	20220624	1.81	5230	-14.15	20230113	4430	1.35	20230516	5670	-20.81	20221219	4410	1.81	20220624	0.21	N	075180	500	96 억	12782109	N	N	284	N	N
47	20230622	130851	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4490	10	2	0.22	13689310	3021	127.20	4495	4615	4470	5820	3140	4480	4531.38	66.57	0	1	4536	4507	4491	4462	4446	4500	4455	96	1340	500	3220	5	1	19200000	862	-14.48	0.37	12	0.02	-310.00	11978.00	5670	20221219	-20.81	4410	20220624	1.81	5230	-14.15	20230113	4430	1.35	20230516	5670	-20.81	20221219	4410	1.81	20220624	0.21	N	075180	500	96 억	12782109	N	N	284	N	N
48	20230622	120430	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4475	-5	5	-0.11	12374150	2728	114.86	4495	4615	4470	5820	3140	4480	4535.98	66.57	0	8	4536	4507	4491	4462	4446	4500	4455	96	1340	500	3220	5	1	19200000	859	-14.44	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.08	4410	20220624	1.47	5230	-14.44	20230113	4430	1.02	20230516	5670	-21.08	20221219	4410	1.47	20220624	0.21	N	075180	500	96 억	12782109	N	N	284	N	N
49	20230622	110937	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4505	25	2	0.56	10914440	2402	101.14	4495	4615	4470	5820	3140	4480	4543.90	66.57	0	12	4536	4507	4491	4462	4446	4500	4455	96	1340	500	3220	5	1	19200000	865	-14.53	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.55	4410	20220624	2.15	5230	-13.86	20230113	4430	1.69	20230516	5670	-20.55	20221219	4410	2.15	20220624	0.21	N	075180	500	96 억	12782109	N	N	284	N	N
50	20230622	100434	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4525	45	2	1.00	10869380	2392	100.72	4495	4615	4470	5820	3140	4480	4544.06	66.57	0	12	4536	4507	4491	4462	4446	4500	4455	96	1340	500	3220	5	1	19200000	869	-14.60	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.19	4410	20220624	2.61	5230	-13.48	20230113	4430	2.14	20230516	5670	-20.19	20221219	4410	2.61	20220624	0.21	N	075180	500	96 억	12782109	N	N	284	N	N
51	20230622	090645	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4495	15	2	0.33	4495	1	0.04	4495	4495	4495	5820	3140	4480	4495.00	66.57	0	0	4536	4507	4491	4462	4446	4500	4455	96	1340	500	3220	5	1	19200000	863	-14.50	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.72	4410	20220624	1.93	5230	-14.05	20230113	4430	1.47	20230516	5670	-20.72	20221219	4410	1.93	20220624	0.21	N	075180	500	96 억	12782109	N	N	284	N	N
52	20230621	160940	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4480	-25	5	-0.55	10640720	2375	136.18	4520	4520	4475	5850	3155	4505	4480.32	66.57	0	-6	4621	4562	4531	4472	4441	4547	4457	96	1347	500	3240	5	1	19200000	860	-14.45	0.37	12	0.01	-310.00	11978.00	5670	20221219	-20.99	4410	20220624	1.59	5230	-14.34	20230113	4430	1.13	20230516	5670	-20.99	20221219	4410	1.59	20220624	0.21	N	075180	500	96 억	12782112	N	N	284	N	N
53	20230621	150313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4490	-15	5	-0.33	8740540	1951	111.87	4520	4520	4475	5850	3155	4505	4480.03	66.57	0	-3	4621	4562	4531	4472	4441	4547	4457	96	1347	500	3240	5	1	19200000	862	-14.48	0.37	12	0.01	-310.00	11978.00	5670	20221219	-20.81	4410	20220624	1.81	5230	-14.15	20230113	4430	1.35	20230516	5670	-20.81	20221219	4410	1.81	20220624	0.21	N	075180	500	96 억	12782112	N	N	7	N	N
54	20230621	140305	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4495	-10	5	-0.22	7781800	1737	99.60	4520	4520	4475	5850	3155	4505	4480.02	66.57	0	-1	4621	4562	4531	4472	4441	4547	4457	96	1347	500	3240	5	1	19200000	863	-14.50	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.72	4410	20220624	1.93	5230	-14.05	20230113	4430	1.47	20230516	5670	-20.72	20221219	4410	1.93	20220624	0.21	N	075180	500	96 억	12782112	N	N	7	N	N
55	20230621	130216	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4480	-25	5	-0.55	6581145	1469	84.23	4520	4520	4475	5850	3155	4505	4480.02	66.57	0	0	4621	4562	4531	4472	4441	4547	4457	96	1347	500	3240	5	1	19200000	860	-14.45	0.37	12	0.01	-310.00	11978.00	5670	20221219	-20.99	4410	20220624	1.59	5230	-14.34	20230113	4430	1.13	20230516	5670	-20.99	20221219	4410	1.59	20220624	0.21	N	075180	500	96 억	12782112	N	N	7	N	N
56	20230621	120537	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4505	0	3	0.00	5775360	1289	73.91	4520	4520	4475	5850	3155	4505	4480.50	66.57	0	0	4621	4562	4531	4472	4441	4547	4457	96	1347	500	3240	5	1	19200000	865	-14.53	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.55	4410	20220624	2.15	5230	-13.86	20230113	4430	1.69	20230516	5670	-20.55	20221219	4410	2.15	20220624	0.21	N	075180	500	96 억	12782112	N	N	7	N	N
57	20230621	110156	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4510	5	2	0.11	5266635	1176	67.43	4520	4520	4475	5850	3155	4505	4478.43	66.57	0	0	4621	4562	4531	4472	4441	4547	4457	96	1347	500	3240	5	1	19200000	866	-14.55	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.46	4410	20220624	2.27	5230	-13.77	20230113	4430	1.81	20230516	5670	-20.46	20221219	4410	2.27	20220624	0.21	N	075180	500	96 억	12782112	N	N	7	N	N
58	20230621	100114	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4475	-30	5	-0.67	5239675	1170	67.09	4520	4520	4475	5850	3155	4505	4478.35	66.57	0	0	4621	4562	4531	4472	4441	4547	4457	96	1347	500	3240	5	1	19200000	859	-14.44	0.37	12	0.01	-310.00	11978.00	5670	20221219	-21.08	4410	20220624	1.47	5230	-14.44	20230113	4430	1.02	20230516	5670	-21.08	20221219	4410	1.47	20220624	0.21	N	075180	500	96 억	12782112	N	N	7	N	N
59	20230621	090559	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4520	15	2	0.33	103960	23	1.32	4520	4520	4520	5850	3155	4505	4520.00	66.57	0	0	4621	4562	4531	4472	4441	4547	4457	96	1347	500	3240	5	1	19200000	868	-14.58	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.28	4410	20220624	2.49	5230	-13.58	20230113	4430	2.03	20230516	5670	-20.28	20221219	4410	2.49	20220624	0.21	N	075180	500	96 억	12782112	N	N	7	N	N
60	20230620	160416	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4505	-30	5	-0.66	7859560	1744	84.05	4590	4590	4500	5890	3175	4535	4506.63	66.57	0	1	4708	4621	4558	4471	4408	4665	4515	96	1357	500	3260	5	1	19200000	865	-14.53	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.55	4410	20220624	2.15	5230	-13.86	20230113	4430	1.69	20230516	5670	-20.55	20221219	4410	2.15	20220624	0.21	N	075180	500	96 억	12782112	N	N	7	N	N
61	20230620	150506	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4530	-5	5	-0.11	6149685	1365	65.78	4590	4590	4500	5890	3175	4535	4505.26	66.57	0	101	4708	4621	4558	4471	4408	4665	4515	96	1357	500	3260	5	1	19200000	870	-14.61	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.11	4410	20220624	2.72	5230	-13.38	20230113	4430	2.26	20230516	5670	-20.11	20221219	4410	2.72	20220624	0.21	N	075180	500	96 억	12782112	N	N	10	N	N
62	20230620	140757	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4530	-5	5	-0.11	6140625	1363	65.69	4590	4590	4500	5890	3175	4535	4505.23	66.57	0	103	4708	4621	4558	4471	4408	4665	4515	96	1357	500	3260	5	1	19200000	870	-14.61	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.11	4410	20220624	2.72	5230	-13.38	20230113	4430	2.26	20230516	5670	-20.11	20221219	4410	2.72	20220624	0.21	N	075180	500	96 억	12782112	N	N	10	N	N
63	20230620	130741	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4530	-5	5	-0.11	2720205	604	29.11	4590	4590	4500	5890	3175	4535	4503.65	66.57	0	39	4708	4621	4558	4471	4408	4665	4515	96	1357	500	3260	5	1	19200000	870	-14.61	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.11	4410	20220624	2.72	5230	-13.38	20230113	4430	2.26	20230516	5670	-20.11	20221219	4410	2.72	20220624	0.21	N	075180	500	96 억	12782112	N	N	10	N	N
64	20230620	120358	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4500	-35	5	-0.77	2706645	601	28.96	4590	4590	4500	5890	3175	4535	4503.57	66.57	0	40	4708	4621	4558	4471	4408	4665	4515	96	1357	500	3260	5	1	19200000	864	-14.52	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.63	4410	20220624	2.04	5230	-13.96	20230113	4430	1.58	20230516	5670	-20.63	20221219	4410	2.04	20220624	0.21	N	075180	500	96 억	12782112	N	N	10	N	N
65	20230620	110216	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4530	-5	5	-0.11	55020	12	0.58	4590	4590	4530	5890	3175	4535	4585.00	66.57	0	0	4708	4621	4558	4471	4408	4665	4515	96	1357	500	3260	5	1	19200000	870	-14.61	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.11	4410	20220624	2.72	5230	-13.38	20230113	4430	2.26	20230516	5670	-20.11	20221219	4410	2.72	20220624	0.21	N	075180	500	96 억	12782112	N	N	10	N	N
66	20230620	100104	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4590	55	2	1.21	50490	11	0.53	4590	4590	4590	5890	3175	4535	4590.00	66.57	0	0	4708	4621	4558	4471	4408	4665	4515	96	1357	500	3260	5	1	19200000	881	-14.81	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.05	4410	20220624	4.08	5230	-12.24	20230113	4430	3.61	20230516	5670	-19.05	20221219	4410	4.08	20220624	0.21	N	075180	500	96 억	12782112	N	N	10	N	N
67	20230620	090339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4535	0	3	0.00	0	0	0.00	0	0	0	5890	3175	4535	0.00	66.57	0	0	4708	4621	4558	4471	4408	4665	4515	96	1357	500	3260	5	1	19200000	871	-14.63	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.02	4410	20220624	2.83	5230	-13.29	20230113	4430	2.37	20230516	5670	-20.02	20221219	4410	2.83	20220624	0.21	N	075180	500	96 억	12782112	N	N	10	N	N
68	20230619	160310	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4535	-5	5	-0.11	9347320	2068	166.64	4505	4645	4495	5900	3180	4540	4519.98	66.57	0	40	4596	4567	4551	4522	4506	4560	4515	96	1360	500	3260	5	1	19200000	871	-14.63	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.02	4410	20220624	2.83	5230	-13.29	20230113	4430	2.37	20230516	5670	-20.02	20221219	4410	2.83	20220624	0.22	N	075180	500	96 억	12782092	N	N	10	N	N
69	20230619	150152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4540	0	3	0.00	8028535	1777	143.19	4505	4645	4495	5900	3180	4540	4518.03	66.57	0	43	4596	4567	4551	4522	4506	4560	4515	96	1360	500	3260	5	1	19200000	872	-14.65	0.38	12	0.01	-310.00	11978.00	5670	20221219	-19.93	4410	20220624	2.95	5230	-13.19	20230113	4430	2.48	20230516	5670	-19.93	20221219	4410	2.95	20220624	0.22	N	075180	500	96 억	12782092	N	N	9	N	N
70	20230619	140458	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4520	-20	5	-0.44	7951555	1760	141.82	4505	4645	4495	5900	3180	4540	4517.93	66.57	0	41	4596	4567	4551	4522	4506	4560	4515	96	1360	500	3260	5	1	19200000	868	-14.58	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.28	4410	20220624	2.49	5230	-13.58	20230113	4430	2.03	20230516	5670	-20.28	20221219	4410	2.49	20220624	0.22	N	075180	500	96 억	12782092	N	N	9	N	N
71	20230619	130956	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4525	-15	5	-0.33	7928945	1755	141.42	4505	4645	4495	5900	3180	4540	4517.92	66.57	0	41	4596	4567	4551	4522	4506	4560	4515	96	1360	500	3260	5	1	19200000	869	-14.60	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.19	4410	20220624	2.61	5230	-13.48	20230113	4430	2.14	20230516	5670	-20.19	20221219	4410	2.61	20220624	0.22	N	075180	500	96 억	12782092	N	N	9	N	N
72	20230619	120306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4520	-20	5	-0.44	6899015	1527	123.05	4505	4645	4495	5900	3180	4540	4518.02	66.57	0	37	4596	4567	4551	4522	4506	4560	4515	96	1360	500	3260	5	1	19200000	868	-14.58	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.28	4410	20220624	2.49	5230	-13.58	20230113	4430	2.03	20230516	5670	-20.28	20221219	4410	2.49	20220624	0.22	N	075180	500	96 억	12782092	N	N	9	N	N
73	20230619	110926	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4520	-20	5	-0.44	6374555	1411	113.70	4505	4645	4495	5900	3180	4540	4517.76	66.57	0	32	4596	4567	4551	4522	4506	4560	4515	96	1360	500	3260	5	1	19200000	868	-14.58	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.28	4410	20220624	2.49	5230	-13.58	20230113	4430	2.03	20230516	5670	-20.28	20221219	4410	2.49	20220624	0.22	N	075180	500	96 억	12782092	N	N	9	N	N
74	20230619	100827	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4505	-35	5	-0.77	6252495	1384	111.52	4505	4645	4495	5900	3180	4540	4517.70	66.57	0	32	4596	4567	4551	4522	4506	4560	4515	96	1360	500	3260	5	1	19200000	865	-14.53	0.38	12	0.01	-310.00	11978.00	5670	20221219	-20.55	4410	20220624	2.15	5230	-13.86	20230113	4430	1.69	20230516	5670	-20.55	20221219	4410	2.15	20220624	0.22	N	075180	500	96 억	12782092	N	N	9	N	N
75	20230619	090804	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4535	-5	5	-0.11	279375	62	5.00	4505	4540	4505	5900	3180	4540	4506.05	66.57	0	-1	4596	4567	4551	4522	4506	4560	4515	96	1360	500	3260	5	1	19200000	871	-14.63	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.02	4410	20220624	2.83	5230	-13.29	20230113	4430	2.37	20230516	5670	-20.02	20221219	4410	2.83	20220624	0.22	N	075180	500	96 억	12782092	N	N	9	N	N
76	20230616	160259	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4540	-15	5	-0.33	5641770	1241	137.89	4580	4580	4535	5920	3190	4555	4546.15	66.57	0	-17	4641	4597	4551	4507	4461	4620	4530	96	1365	500	3270	5	1	19200000	872	-14.65	0.38	12	0.01	-310.00	11978.00	5670	20221219	-19.93	4410	20220624	2.95	5230	-13.19	20230113	4430	2.48	20230516	5670	-19.93	20221219	4410	2.95	20220624	0.21	N	075180	500	96 억	12782121	N	N	9	N	N
77	20230616	150207	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4540	-15	5	-0.33	2604510	572	63.56	4580	4580	4535	5920	3190	4555	4553.34	66.57	0	-29	4641	4597	4551	4507	4461	4620	4530	96	1365	500	3270	5	1	19200000	872	-14.65	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.93	4410	20220624	2.95	5230	-13.19	20230113	4430	2.48	20230516	5670	-19.93	20221219	4410	2.95	20220624	0.21	N	075180	500	96 억	12782121	N	N	12	N	N
78	20230616	140349	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4540	-15	5	-0.33	2522870	554	61.56	4580	4580	4540	5920	3190	4555	4553.92	66.57	0	-13	4641	4597	4551	4507	4461	4620	4530	96	1365	500	3270	5	1	19200000	872	-14.65	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.93	4410	20220624	2.95	5230	-13.19	20230113	4430	2.48	20230516	5670	-19.93	20221219	4410	2.95	20220624	0.21	N	075180	500	96 억	12782121	N	N	12	N	N
79	20230616	130900	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4540	-15	5	-0.33	2096110	460	51.11	4580	4580	4540	5920	3190	4555	4556.76	66.57	0	-13	4641	4597	4551	4507	4461	4620	4530	96	1365	500	3270	5	1	19200000	872	-14.65	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.93	4410	20220624	2.95	5230	-13.19	20230113	4430	2.48	20230516	5670	-19.93	20221219	4410	2.95	20220624	0.21	N	075180	500	96 억	12782121	N	N	12	N	N
80	20230616	120427	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4540	-15	5	-0.33	2082490	457	50.78	4580	4580	4540	5920	3190	4555	4556.87	66.57	0	-13	4641	4597	4551	4507	4461	4620	4530	96	1365	500	3270	5	1	19200000	872	-14.65	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.93	4410	20220624	2.95	5230	-13.19	20230113	4430	2.48	20230516	5670	-19.93	20221219	4410	2.95	20220624	0.21	N	075180	500	96 억	12782121	N	N	12	N	N
81	20230616	110637	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4575	20	2	0.44	2073405	455	50.56	4580	4580	4550	5920	3190	4555	4556.93	66.57	0	-13	4641	4597	4551	4507	4461	4620	4530	96	1365	500	3270	5	1	19200000	878	-14.76	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.31	4410	20220624	3.74	5230	-12.52	20230113	4430	3.27	20230516	5670	-19.31	20221219	4410	3.74	20220624	0.21	N	075180	500	96 억	12782121	N	N	12	N	N
82	20230616	100114	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4555	0	3	0.00	1671710	367	40.78	4580	4580	4555	5920	3190	4555	4555.07	66.57	0	-13	4641	4597	4551	4507	4461	4620	4530	96	1365	500	3270	5	1	19200000	875	-14.69	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.66	4410	20220624	3.29	5230	-12.91	20230113	4430	2.82	20230516	5670	-19.66	20221219	4410	3.29	20220624	0.21	N	075180	500	96 억	12782121	N	N	12	N	N
83	20230616	090505	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4580	25	2	0.55	4580	1	0.11	4580	4580	4580	5920	3190	4555	4580.00	66.57	0	0	4641	4597	4551	4507	4461	4620	4530	96	1365	500	3270	5	1	19200000	879	-14.77	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.22	4410	20220624	3.85	5230	-12.43	20230113	4430	3.39	20230516	5670	-19.22	20221219	4410	3.85	20220624	0.21	N	075180	500	96 억	12782121	N	N	12	N	N
84	20230615	150257	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4555	15	2	0.33	3413295	752	19.35	4540	4595	4505	5900	3180	4540	4538.96	66.57	0	-2	4633	4586	4518	4471	4403	4552	4437	96	1360	500	3260	5	1	19200000	875	-14.69	0.38	12	0.00	-310.00	11978.00	5670	20221219	-19.66	4410	20220624	3.29	5230	-12.91	20230113	4430	2.82	20230516	5670	-19.66	20221219	4410	3.29	20220624	0.20	N	075180	500	96 억	12782122	N	N	16	N	N
85	20230615	140720	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4535	-5	5	-0.11	3395135	748	19.24	4540	4595	4505	5900	3180	4540	4538.95	66.57	0	-2	4633	4586	4518	4471	4403	4552	4437	96	1360	500	3260	5	1	19200000	871	-14.63	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.02	4410	20220624	2.83	5230	-13.29	20230113	4430	2.37	20230516	5670	-20.02	20221219	4410	2.83	20220624	0.20	N	075180	500	96 억	12782122	N	N	16	N	N
86	20230615	130412	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4505	-35	5	-0.77	2635760	580	14.92	4540	4595	4505	5900	3180	4540	4544.41	66.57	0	-2	4633	4586	4518	4471	4403	4552	4437	96	1360	500	3260	5	1	19200000	865	-14.53	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.55	4410	20220624	2.15	5230	-13.86	20230113	4430	1.69	20230516	5670	-20.55	20221219	4410	2.15	20220624	0.20	N	075180	500	96 억	12782122	N	N	16	N	N
87	20230615	120924	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4505	-35	5	-0.77	2635760	580	14.92	4540	4595	4505	5900	3180	4540	4544.41	66.57	0	-2	4633	4586	4518	4471	4403	4552	4437	96	1360	500	3260	5	1	19200000	865	-14.53	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.55	4410	20220624	2.15	5230	-13.86	20230113	4430	1.69	20230516	5670	-20.55	20221219	4410	2.15	20220624	0.20	N	075180	500	96 억	12782122	N	N	16	N	N
88	20230615	110856	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4505	-35	5	-0.77	2635760	580	14.92	4540	4595	4505	5900	3180	4540	4544.41	66.57	0	-2	4633	4586	4518	4471	4403	4552	4437	96	1360	500	3260	5	1	19200000	865	-14.53	0.38	12	0.00	-310.00	11978.00	5670	20221219	-20.55	4410	20220624	2.15	5230	-13.86	20230113	4430	1.69	20230516	5670	-20.55	20221219	4410	2.15	20220624	0.20	N	075180	500	96 억	12782122	N	N	16	N	N
89	20230611	184759	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4585	25	2	0.55	18709070	4075	688.34	4560	4640	4525	5920	3195	4560	4591.18	66.57	10	10	4580	4570	4550	4540	4520	4575	4545	96	1362	500	3280	5	1	19200000	880	-14.79	0.38	12	0.02	-310.00	11978.00	6430	20220608	-28.69	4410	20220624	3.97	5230	-12.33	20230113	4430	3.50	20230516	6030	-23.96	20220613	4410	3.97	20220624	0.22	N	075180	500	96 억	12782114	N	N	9	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History