KissMeData/010100/price/prices-20230601.csv at 2fcaa26ecc3af526bcaa356b39ce5f597319ed32

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	marginalRateClassCode	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	160236	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3730	205	2	5.82	2888028945	781804	291.72	3510	3755	3510	4580	2470	3525	3694.06	6.12	0	25686	3768	3646	3573	3451	3378	3610	3415	305	1055	1000	2460	5	1	30450420	1136	3.41	0.39	12	2.57	1095.00	9592.00	4680	20230508	-20.30	2055	20220930	81.51	4680	-20.30	20230508	2510	48.61	20230103	4680	-20.30	20230508	2055	81.51	20220930	2.99	N	010100	1000	304 억	1862045	N	N	3	N	N
3	20230630	150236	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3715	190	2	5.39	2686698335	727803	271.57	3510	3755	3510	4580	2470	3525	3691.52	6.12	0	37134	3768	3646	3573	3451	3378	3610	3415	305	1055	1000	2460	5	1	30450420	1131	3.39	0.39	12	2.39	1095.00	9592.00	4680	20230508	-20.62	2055	20220930	80.78	4680	-20.62	20230508	2510	48.01	20230103	4680	-20.62	20230508	2055	80.78	20220930	2.99	N	010100	1000	304 억	1862045	N	N	3	N	N
4	20230630	140237	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3695	170	2	4.82	2468872145	668893	249.59	3510	3755	3510	4580	2470	3525	3690.98	6.12	0	52374	3768	3646	3573	3451	3378	3610	3415	305	1055	1000	2460	5	1	30450420	1125	3.37	0.39	12	2.20	1095.00	9592.00	4680	20230508	-21.05	2055	20220930	79.81	4680	-21.05	20230508	2510	47.21	20230103	4680	-21.05	20230508	2055	79.81	20220930	2.99	N	010100	1000	304 억	1862045	N	N	3	N	N
5	20230630	130237	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3670	145	2	4.11	2318967590	628270	234.43	3510	3755	3510	4580	2470	3525	3691.04	6.12	0	55077	3768	3646	3573	3451	3378	3610	3415	305	1055	1000	2460	5	1	30450420	1118	3.35	0.38	12	2.06	1095.00	9592.00	4680	20230508	-21.58	2055	20220930	78.59	4680	-21.58	20230508	2510	46.22	20230103	4680	-21.58	20230508	2055	78.59	20220930	2.99	N	010100	1000	304 억	1862045	N	N	3	N	N
6	20230630	120235	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3710	185	2	5.25	2022757270	547969	204.47	3510	3755	3510	4580	2470	3525	3691.37	6.12	0	63124	3768	3646	3573	3451	3378	3610	3415	305	1055	1000	2460	5	1	30450420	1130	3.39	0.39	12	1.80	1095.00	9592.00	4680	20230508	-20.73	2055	20220930	80.54	4680	-20.73	20230508	2510	47.81	20230103	4680	-20.73	20230508	2055	80.54	20220930	2.99	N	010100	1000	304 억	1862045	N	N	3	N	N
7	20230630	110237	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3725	200	2	5.67	1782286675	483195	180.30	3510	3755	3510	4580	2470	3525	3688.55	6.12	0	65535	3768	3646	3573	3451	3378	3610	3415	305	1055	1000	2460	5	1	30450420	1134	3.40	0.39	12	1.59	1095.00	9592.00	4680	20230508	-20.41	2055	20220930	81.27	4680	-20.41	20230508	2510	48.41	20230103	4680	-20.41	20230508	2055	81.27	20220930	2.99	N	010100	1000	304 억	1862045	N	N	3	N	N
8	20230630	100236	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3710	185	2	5.25	1376750565	374559	139.76	3510	3735	3510	4580	2470	3525	3675.66	6.12	0	51528	3768	3646	3573	3451	3378	3610	3415	305	1055	1000	2460	5	1	30450420	1130	3.39	0.39	12	1.23	1095.00	9592.00	4680	20230508	-20.73	2055	20220930	80.54	4680	-20.73	20230508	2510	47.81	20230103	4680	-20.73	20230508	2055	80.54	20220930	2.99	N	010100	1000	304 억	1862045	N	N	3	N	N
9	20230630	090237	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3550	25	2	0.71	6263525	1783	0.67	3510	3560	3510	4580	2470	3525	3512.91	6.12	0	307	3768	3646	3573	3451	3378	3610	3415	305	1055	1000	2460	5	1	30450420	1081	3.24	0.37	12	0.01	1095.00	9592.00	4680	20230508	-24.15	2055	20220930	72.75	4680	-24.15	20230508	2510	41.43	20230103	4680	-24.15	20230508	2055	72.75	20220930	2.99	N	010100	1000	304 억	1862045	N	N	3	N	N
10	20230629	160236	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3525	-170	5	-4.60	956479045	267892	79.89	3685	3695	3500	4800	2590	3695	3570.63	6.37	0	-67855	3828	3761	3683	3616	3538	3795	3650	305	1105	1000	2580	5	1	30450420	1073	3.22	0.37	12	0.88	1095.00	9592.00	4680	20230508	-24.68	2055	20220930	71.53	4680	-24.68	20230508	2510	40.44	20230103	4680	-24.68	20230508	2055	71.53	20220930	2.92	N	010100	1000	304 억	1939322	N	N	3	N	N
11	20230629	150235	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3520	-175	5	-4.74	898621305	251467	74.99	3685	3695	3500	4800	2590	3695	3573.52	6.37	0	-60438	3828	3761	3683	3616	3538	3795	3650	305	1105	1000	2580	5	1	30450420	1072	3.21	0.37	12	0.83	1095.00	9592.00	4680	20230508	-24.79	2055	20220930	71.29	4680	-24.79	20230508	2510	40.24	20230103	4680	-24.79	20230508	2055	71.29	20220930	2.92	N	010100	1000	304 억	1939322	N	N	1	N	N
12	20230629	140234	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3535	-160	5	-4.33	768678830	214453	63.96	3685	3695	3505	4800	2590	3695	3584.37	6.37	0	-58095	3828	3761	3683	3616	3538	3795	3650	305	1105	1000	2580	5	1	30450420	1076	3.23	0.37	12	0.70	1095.00	9592.00	4680	20230508	-24.47	2055	20220930	72.02	4680	-24.47	20230508	2510	40.84	20230103	4680	-24.47	20230508	2055	72.02	20220930	2.92	N	010100	1000	304 억	1939322	N	N	1	N	N
13	20230629	130234	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3550	-145	5	-3.92	674159960	187634	55.96	3685	3695	3530	4800	2590	3695	3592.95	6.37	0	-48715	3828	3761	3683	3616	3538	3795	3650	305	1105	1000	2580	5	1	30450420	1081	3.24	0.37	12	0.62	1095.00	9592.00	4680	20230508	-24.15	2055	20220930	72.75	4680	-24.15	20230508	2510	41.43	20230103	4680	-24.15	20230508	2055	72.75	20220930	2.92	N	010100	1000	304 억	1939322	N	N	1	N	N
14	20230629	120235	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3555	-140	5	-3.79	630036820	175199	52.25	3685	3695	3530	4800	2590	3695	3596.12	6.37	0	-44796	3828	3761	3683	3616	3538	3795	3650	305	1105	1000	2580	5	1	30450420	1083	3.25	0.37	12	0.58	1095.00	9592.00	4680	20230508	-24.04	2055	20220930	72.99	4680	-24.04	20230508	2510	41.63	20230103	4680	-24.04	20230508	2055	72.99	20220930	2.92	N	010100	1000	304 억	1939322	N	N	1	N	N
15	20230629	110236	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3560	-135	5	-3.65	539022545	149573	44.61	3685	3695	3560	4800	2590	3695	3603.74	6.37	0	-39640	3828	3761	3683	3616	3538	3795	3650	305	1105	1000	2580	5	1	30450420	1084	3.25	0.37	12	0.49	1095.00	9592.00	4680	20230508	-23.93	2055	20220930	73.24	4680	-23.93	20230508	2510	41.83	20230103	4680	-23.93	20230508	2055	73.24	20220930	2.92	N	010100	1000	304 억	1939322	N	N	1	N	N
16	20230629	100236	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3600	-95	5	-2.57	275833375	76145	22.71	3685	3695	3595	4800	2590	3695	3622.48	6.37	0	-18330	3828	3761	3683	3616	3538	3795	3650	305	1105	1000	2580	5	1	30450420	1096	3.29	0.38	12	0.25	1095.00	9592.00	4680	20230508	-23.08	2055	20220930	75.18	4680	-23.08	20230508	2510	43.43	20230103	4680	-23.08	20230508	2055	75.18	20220930	2.92	N	010100	1000	304 억	1939322	N	N	1	N	N
17	20230629	090236	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3685	-10	5	-0.27	6614405	1795	0.54	3685	3695	3680	4800	2590	3695	3684.91	6.37	0	-1099	3828	3761	3683	3616	3538	3795	3650	305	1105	1000	2580	5	1	30450420	1122	3.37	0.38	12	0.01	1095.00	9592.00	4680	20230508	-21.26	2055	20220930	79.32	4680	-21.26	20230508	2510	46.81	20230103	4680	-21.26	20230508	2055	79.32	20220930	2.92	N	010100	1000	304 억	1939322	N	N	1	N	N
18	20230628	160234	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3695	50	2	1.37	1222445725	330710	175.87	3655	3750	3605	4735	2555	3645	3696.43	6.43	0	-24822	3728	3686	3633	3591	3538	3707	3612	305	1090	1000	2550	5	1	30450420	1125	3.37	0.39	12	1.09	1095.00	9592.00	4680	20230508	-21.05	2055	20220930	79.81	4680	-21.05	20230508	2510	47.21	20230103	4680	-21.05	20230508	2055	79.81	20220930	3.08	N	010100	1000	304 억	1957114	N	N	1	N	N
19	20230628	150235	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3690	45	2	1.23	1137009015	307584	163.57	3655	3750	3605	4735	2555	3645	3696.58	6.43	0	-22677	3728	3686	3633	3591	3538	3707	3612	305	1090	1000	2550	5	1	30450420	1124	3.37	0.38	12	1.01	1095.00	9592.00	4680	20230508	-21.15	2055	20220930	79.56	4680	-21.15	20230508	2510	47.01	20230103	4680	-21.15	20230508	2055	79.56	20220930	3.08	N	010100	1000	304 억	1957114	N	N	2	N	N
20	20230628	140234	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3720	75	2	2.06	1010308780	273361	145.37	3655	3750	3605	4735	2555	3645	3695.88	6.43	0	-20949	3728	3686	3633	3591	3538	3707	3612	305	1090	1000	2550	5	1	30450420	1133	3.40	0.39	12	0.90	1095.00	9592.00	4680	20230508	-20.51	2055	20220930	81.02	4680	-20.51	20230508	2510	48.21	20230103	4680	-20.51	20230508	2055	81.02	20220930	3.08	N	010100	1000	304 억	1957114	N	N	2	N	N
21	20230628	130234	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3705	60	2	1.65	776955075	210338	111.86	3655	3750	3605	4735	2555	3645	3693.84	6.43	0	-13709	3728	3686	3633	3591	3538	3707	3612	305	1090	1000	2550	5	1	30450420	1128	3.38	0.39	12	0.69	1095.00	9592.00	4680	20230508	-20.83	2055	20220930	80.29	4680	-20.83	20230508	2510	47.61	20230103	4680	-20.83	20230508	2055	80.29	20220930	3.08	N	010100	1000	304 억	1957114	N	N	2	N	N
22	20230628	120216	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3705	60	2	1.65	727112175	196900	104.71	3655	3750	3605	4735	2555	3645	3692.80	6.43	0	-13311	3728	3686	3633	3591	3538	3707	3612	305	1090	1000	2550	5	1	30450420	1128	3.38	0.39	12	0.65	1095.00	9592.00	4680	20230508	-20.83	2055	20220930	80.29	4680	-20.83	20230508	2510	47.61	20230103	4680	-20.83	20230508	2055	80.29	20220930	3.08	N	010100	1000	304 억	1957114	N	N	2	N	N
23	20230628	110236	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3720	75	2	2.06	626129855	169650	90.22	3655	3750	3605	4735	2555	3645	3690.72	6.43	0	-17036	3728	3686	3633	3591	3538	3707	3612	305	1090	1000	2550	5	1	30450420	1133	3.40	0.39	12	0.56	1095.00	9592.00	4680	20230508	-20.51	2055	20220930	81.02	4680	-20.51	20230508	2510	48.21	20230103	4680	-20.51	20230508	2055	81.02	20220930	3.08	N	010100	1000	304 억	1957114	N	N	2	N	N
24	20230628	100234	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3645	0	3	0.00	245425525	67018	35.64	3655	3710	3605	4735	2555	3645	3662.08	6.43	0	-21772	3728	3686	3633	3591	3538	3707	3612	305	1090	1000	2550	5	1	30450420	1110	3.33	0.38	12	0.22	1095.00	9592.00	4680	20230508	-22.12	2055	20220930	77.37	4680	-22.12	20230508	2510	45.22	20230103	4680	-22.12	20230508	2055	77.37	20220930	3.08	N	010100	1000	304 억	1957114	N	N	2	N	N
25	20230628	090234	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3660	15	2	0.41	46009300	12614	6.71	3655	3680	3635	4735	2555	3645	3647.48	6.43	0	-4661	3728	3686	3633	3591	3538	3707	3612	305	1090	1000	2550	5	1	30450420	1114	3.34	0.38	12	0.04	1095.00	9592.00	4680	20230508	-21.79	2055	20220930	78.10	4680	-21.79	20230508	2510	45.82	20230103	4680	-21.79	20230508	2055	78.10	20220930	3.08	N	010100	1000	304 억	1957114	N	N	2	N	N
26	20230627	160235	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3645	20	2	0.55	675163280	186309	41.36	3625	3675	3580	4710	2540	3625	3623.86	6.56	0	-41997	3821	3722	3561	3462	3301	3772	3512	305	1085	1000	2530	5	1	30450420	1110	3.33	0.38	12	0.61	1095.00	9592.00	4680	20230508	-22.12	2055	20220930	77.37	4680	-22.12	20230508	2510	45.22	20230103	4680	-22.12	20230508	2055	77.37	20220930	3.35	N	010100	1000	304 억	1997919	N	N	2	N	N
27	20230627	150235	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3620	-5	5	-0.14	633497545	174830	38.81	3625	3675	3580	4710	2540	3625	3623.51	6.56	0	-36893	3821	3722	3561	3462	3301	3772	3512	305	1085	1000	2530	5	1	30450420	1102	3.31	0.38	12	0.57	1095.00	9592.00	4680	20230508	-22.65	2055	20220930	76.16	4680	-22.65	20230508	2510	44.22	20230103	4680	-22.65	20230508	2055	76.16	20220930	3.35	N	010100	1000	304 억	1997919	N	N	1	N	N
28	20230627	140237	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3595	-30	5	-0.83	584657375	161265	35.80	3625	3675	3580	4710	2540	3625	3625.44	6.56	0	-31548	3821	3722	3561	3462	3301	3772	3512	305	1085	1000	2530	5	1	30450420	1095	3.28	0.37	12	0.53	1095.00	9592.00	4680	20230508	-23.18	2055	20220930	74.94	4680	-23.18	20230508	2510	43.23	20230103	4680	-23.18	20230508	2055	74.94	20220930	3.35	N	010100	1000	304 억	1997919	N	N	1	N	N
29	20230627	130238	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3595	-30	5	-0.83	537976015	148308	32.92	3625	3675	3580	4710	2540	3625	3627.42	6.56	0	-29706	3821	3722	3561	3462	3301	3772	3512	305	1085	1000	2530	5	1	30450420	1095	3.28	0.37	12	0.49	1095.00	9592.00	4680	20230508	-23.18	2055	20220930	74.94	4680	-23.18	20230508	2510	43.23	20230103	4680	-23.18	20230508	2055	74.94	20220930	3.35	N	010100	1000	304 억	1997919	N	N	1	N	N
30	20230627	120238	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3600	-25	5	-0.69	510031735	140549	31.20	3625	3675	3580	4710	2540	3625	3628.85	6.56	0	-25999	3821	3722	3561	3462	3301	3772	3512	305	1085	1000	2530	5	1	30450420	1096	3.29	0.38	12	0.46	1095.00	9592.00	4680	20230508	-23.08	2055	20220930	75.18	4680	-23.08	20230508	2510	43.43	20230103	4680	-23.08	20230508	2055	75.18	20220930	3.35	N	010100	1000	304 억	1997919	N	N	1	N	N
31	20230627	110237	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3625	0	3	0.00	447818440	123282	27.37	3625	3675	3580	4710	2540	3625	3632.47	6.56	0	-18015	3821	3722	3561	3462	3301	3772	3512	305	1085	1000	2530	5	1	30450420	1104	3.31	0.38	12	0.40	1095.00	9592.00	4680	20230508	-22.54	2055	20220930	76.40	4680	-22.54	20230508	2510	44.42	20230103	4680	-22.54	20230508	2055	76.40	20220930	3.35	N	010100	1000	304 억	1997919	N	N	1	N	N
32	20230627	100233	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3650	25	2	0.69	287988755	78987	17.53	3625	3675	3595	4710	2540	3625	3646.03	6.56	0	-16216	3821	3722	3561	3462	3301	3772	3512	305	1085	1000	2530	5	1	30450420	1111	3.33	0.38	12	0.26	1095.00	9592.00	4680	20230508	-22.01	2055	20220930	77.62	4680	-22.01	20230508	2510	45.42	20230103	4680	-22.01	20230508	2055	77.62	20220930	3.35	N	010100	1000	304 억	1997919	N	N	1	N	N
33	20230627	090235	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3620	-5	5	-0.14	15587035	4294	0.95	3625	3650	3620	4710	2540	3625	3629.96	6.56	0	-2198	3821	3722	3561	3462	3301	3772	3512	305	1085	1000	2530	5	1	30450420	1102	3.31	0.38	12	0.01	1095.00	9592.00	4680	20230508	-22.65	2055	20220930	76.16	4680	-22.65	20230508	2510	44.22	20230103	4680	-22.65	20230508	2055	76.16	20220930	3.35	N	010100	1000	304 억	1997919	N	N	1	N	N
34	20230626	160234	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3625	170	2	4.92	1607264615	448541	174.28	3405	3660	3400	4490	2420	3455	3583.32	6.33	0	84805	3565	3510	3455	3400	3345	3482	3372	305	1035	1000	2410	5	1	30450420	1104	3.31	0.38	12	1.47	1095.00	9592.00	4680	20230508	-22.54	2055	20220930	76.40	4680	-22.54	20230508	2510	44.42	20230103	4680	-22.54	20230508	2055	76.40	20220930	3.22	N	010100	1000	304 억	1926941	N	N	1	N	N
35	20230626	150235	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3625	170	2	4.92	1523007405	425296	165.25	3405	3660	3400	4490	2420	3455	3581.05	6.33	0	78227	3565	3510	3455	3400	3345	3482	3372	305	1035	1000	2410	5	1	30450420	1104	3.31	0.38	12	1.40	1095.00	9592.00	4680	20230508	-22.54	2055	20220930	76.40	4680	-22.54	20230508	2510	44.42	20230103	4680	-22.54	20230508	2055	76.40	20220930	3.22	N	010100	1000	304 억	1926941	N	N	41	N	N
36	20230626	140235	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3600	145	2	4.20	1282962495	358862	139.43	3405	3660	3400	4490	2420	3455	3575.09	6.33	0	65737	3565	3510	3455	3400	3345	3482	3372	305	1035	1000	2410	5	1	30450420	1096	3.29	0.38	12	1.18	1095.00	9592.00	4680	20230508	-23.08	2055	20220930	75.18	4680	-23.08	20230508	2510	43.43	20230103	4680	-23.08	20230508	2055	75.18	20220930	3.22	N	010100	1000	304 억	1926941	N	N	41	N	N
37	20230626	130235	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3595	140	2	4.05	1162586090	325441	126.45	3405	3660	3400	4490	2420	3455	3572.34	6.33	0	68422	3565	3510	3455	3400	3345	3482	3372	305	1035	1000	2410	5	1	30450420	1095	3.28	0.37	12	1.07	1095.00	9592.00	4680	20230508	-23.18	2055	20220930	74.94	4680	-23.18	20230508	2510	43.23	20230103	4680	-23.18	20230508	2055	74.94	20220930	3.22	N	010100	1000	304 억	1926941	N	N	41	N	N
38	20230626	120233	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3605	150	2	4.34	557171300	157104	61.04	3405	3620	3400	4490	2420	3455	3546.51	6.33	0	67518	3565	3510	3455	3400	3345	3482	3372	305	1035	1000	2410	5	1	30450420	1098	3.29	0.38	12	0.52	1095.00	9592.00	4680	20230508	-22.97	2055	20220930	75.43	4680	-22.97	20230508	2510	43.63	20230103	4680	-22.97	20230508	2055	75.43	20220930	3.22	N	010100	1000	304 억	1926941	N	N	41	N	N
39	20230626	110233	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3595	140	2	4.05	462759305	130927	50.87	3405	3610	3400	4490	2420	3455	3534.48	6.33	0	55769	3565	3510	3455	3400	3345	3482	3372	305	1035	1000	2410	5	1	30450420	1095	3.28	0.37	12	0.43	1095.00	9592.00	4680	20230508	-23.18	2055	20220930	74.94	4680	-23.18	20230508	2510	43.23	20230103	4680	-23.18	20230508	2055	74.94	20220930	3.22	N	010100	1000	304 억	1926941	N	N	41	N	N
40	20230626	100234	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3510	55	2	1.59	106690830	30756	11.95	3405	3525	3400	4490	2420	3455	3468.94	6.33	0	3247	3565	3510	3455	3400	3345	3482	3372	305	1035	1000	2410	5	1	30450420	1069	3.21	0.37	12	0.10	1095.00	9592.00	4680	20230508	-25.00	2055	20220930	70.80	4680	-25.00	20230508	2510	39.84	20230103	4680	-25.00	20230508	2055	70.80	20220930	3.22	N	010100	1000	304 억	1926941	N	N	41	N	N
41	20230626	090233	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3440	-15	5	-0.43	15389295	4519	1.76	3405	3440	3405	4490	2420	3455	3405.46	6.33	0	34	3565	3510	3455	3400	3345	3482	3372	305	1035	1000	2410	5	1	30450420	1047	3.14	0.36	12	0.01	1095.00	9592.00	4680	20230508	-26.50	2055	20220930	67.40	4680	-26.50	20230508	2510	37.05	20230103	4680	-26.50	20230508	2055	67.40	20220930	3.22	N	010100	1000	304 억	1926941	N	N	41	N	N
42	20230623	152909	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3450	-50	5	-1.43	852232415	247634	80.23	3470	3510	3400	4550	2450	3500	3441.50	6.29	0	16899	3676	3587	3536	3447	3396	3562	3422	305	1050	1000	2450	5	1	30450420	1051	3.15	0.36	12	0.81	1095.00	9592.00	4680	20230508	-26.28	2055	20220930	67.88	4680	-26.28	20230508	2510	37.45	20230103	4680	-26.28	20230508	2055	67.88	20220930	3.16	N	010100	1000	304 억	1916053	N	N	22	N	N
43	20230623	140213	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3450	-50	5	-1.43	737437515	214162	69.39	3470	3510	3400	4550	2450	3500	3443.36	6.29	0	21128	3676	3587	3536	3447	3396	3562	3422	305	1050	1000	2450	5	1	30450420	1051	3.15	0.36	12	0.70	1095.00	9592.00	4680	20230508	-26.28	2055	20220930	67.88	4680	-26.28	20230508	2510	37.45	20230103	4680	-26.28	20230508	2055	67.88	20220930	3.16	N	010100	1000	304 억	1916053	N	N	22	N	N
44	20230622	160520	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3500	-145	5	-3.98	1089396420	307481	52.36	3615	3625	3485	4735	2555	3645	3543.03	6.77	0	-131275	3835	3740	3625	3530	3415	3787	3577	305	1090	1000	2550	5	1	30450420	1066	3.20	0.36	12	1.01	1095.00	9592.00	4680	20230508	-25.21	2055	20220930	70.32	4680	-25.21	20230508	2510	39.44	20230103	4680	-25.21	20230508	2055	70.32	20220930	3.25	N	010100	1000	304 억	2060428	N	N	22	N	N
45	20230622	150957	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3490	-155	5	-4.25	1026837045	289571	49.31	3615	3625	3490	4735	2555	3645	3546.06	6.77	0	-124130	3835	3740	3625	3530	3415	3787	3577	305	1090	1000	2550	5	1	30450420	1063	3.19	0.36	12	0.95	1095.00	9592.00	4680	20230508	-25.43	2055	20220930	69.83	4680	-25.43	20230508	2510	39.04	20230103	4680	-25.43	20230508	2055	69.83	20220930	3.25	N	010100	1000	304 억	2060428	N	N	477	N	N
46	20230622	140740	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3550	-95	5	-2.61	683541045	191564	32.62	3615	3625	3525	4735	2555	3645	3568.21	6.77	0	-86313	3835	3740	3625	3530	3415	3787	3577	305	1090	1000	2550	5	1	30450420	1081	3.24	0.37	12	0.63	1095.00	9592.00	4680	20230508	-24.15	2055	20220930	72.75	4680	-24.15	20230508	2510	41.43	20230103	4680	-24.15	20230508	2055	72.75	20220930	3.25	N	010100	1000	304 억	2060428	N	N	477	N	N
47	20230622	130744	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3560	-85	5	-2.33	573608945	160498	27.33	3615	3625	3540	4735	2555	3645	3573.93	6.77	0	-79244	3835	3740	3625	3530	3415	3787	3577	305	1090	1000	2550	5	1	30450420	1084	3.25	0.37	12	0.53	1095.00	9592.00	4680	20230508	-23.93	2055	20220930	73.24	4680	-23.93	20230508	2510	41.83	20230103	4680	-23.93	20230508	2055	73.24	20220930	3.25	N	010100	1000	304 억	2060428	N	N	477	N	N
48	20230622	120115	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3595	-50	5	-1.37	420964715	117604	20.03	3615	3625	3540	4735	2555	3645	3579.51	6.77	0	-53264	3835	3740	3625	3530	3415	3787	3577	305	1090	1000	2550	5	1	30450420	1095	3.28	0.37	12	0.39	1095.00	9592.00	4680	20230508	-23.18	2055	20220930	74.94	4680	-23.18	20230508	2510	43.23	20230103	4680	-23.18	20230508	2055	74.94	20220930	3.25	N	010100	1000	304 억	2060428	N	N	477	N	N
49	20230622	110400	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3580	-65	5	-1.78	361778745	101095	17.22	3615	3625	3540	4735	2555	3645	3578.60	6.77	0	-48111	3835	3740	3625	3530	3415	3787	3577	305	1090	1000	2550	5	1	30450420	1090	3.27	0.37	12	0.33	1095.00	9592.00	4680	20230508	-23.50	2055	20220930	74.21	4680	-23.50	20230508	2510	42.63	20230103	4680	-23.50	20230508	2055	74.21	20220930	3.25	N	010100	1000	304 억	2060428	N	N	477	N	N
50	20230622	100630	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3570	-75	5	-2.06	244502485	68288	11.63	3615	3625	3540	4735	2555	3645	3580.46	6.77	0	-32319	3835	3740	3625	3530	3415	3787	3577	305	1090	1000	2550	5	1	30450420	1087	3.26	0.37	12	0.22	1095.00	9592.00	4680	20230508	-23.72	2055	20220930	73.72	4680	-23.72	20230508	2510	42.23	20230103	4680	-23.72	20230508	2055	73.72	20220930	3.25	N	010100	1000	304 억	2060428	N	N	477	N	N
51	20230622	090817	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3600	-45	5	-1.23	44431750	12327	2.10	3615	3625	3585	4735	2555	3645	3604.43	6.77	0	-4079	3835	3740	3625	3530	3415	3787	3577	305	1090	1000	2550	5	1	30450420	1096	3.29	0.38	12	0.04	1095.00	9592.00	4680	20230508	-23.08	2055	20220930	75.18	4680	-23.08	20230508	2510	43.43	20230103	4680	-23.08	20230508	2055	75.18	20220930	3.25	N	010100	1000	304 억	2060428	N	N	477	N	N
52	20230621	160221	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3645	115	2	3.26	2101471405	576978	179.05	3530	3720	3510	4585	2475	3530	3642.17	6.55	0	44589	3613	3571	3503	3461	3393	3537	3427	305	1055	1000	2470	5	1	30450420	1110	3.33	0.38	12	1.89	1095.00	9592.00	4680	20230508	-22.12	2055	20220930	77.37	4680	-22.12	20230508	2510	45.22	20230103	4680	-22.12	20230508	2055	77.37	20220930	3.28	N	010100	1000	304 억	1993630	N	N	477	N	N
53	20230621	150206	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3625	95	2	2.69	1909976550	524361	162.73	3530	3720	3510	4585	2475	3530	3642.48	6.55	0	32884	3613	3571	3503	3461	3393	3537	3427	305	1055	1000	2470	5	1	30450420	1104	3.31	0.38	12	1.72	1095.00	9592.00	4680	20230508	-22.54	2055	20220930	76.40	4680	-22.54	20230508	2510	44.42	20230103	4680	-22.54	20230508	2055	76.40	20220930	3.28	N	010100	1000	304 억	1993630	N	N	18	N	N
54	20230621	140736	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3665	135	2	3.82	1711682175	470089	145.88	3530	3720	3510	4585	2475	3530	3641.19	6.55	0	42054	3613	3571	3503	3461	3393	3537	3427	305	1055	1000	2470	5	1	30450420	1116	3.35	0.38	12	1.54	1095.00	9592.00	4680	20230508	-21.69	2055	20220930	78.35	4680	-21.69	20230508	2510	46.02	20230103	4680	-21.69	20230508	2055	78.35	20220930	3.28	N	010100	1000	304 억	1993630	N	N	18	N	N
55	20230621	130914	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3660	130	2	3.68	1609070940	442032	137.18	3530	3720	3510	4585	2475	3530	3640.17	6.55	0	43127	3613	3571	3503	3461	3393	3537	3427	305	1055	1000	2470	5	1	30450420	1114	3.34	0.38	12	1.45	1095.00	9592.00	4680	20230508	-21.79	2055	20220930	78.10	4680	-21.79	20230508	2510	45.82	20230103	4680	-21.79	20230508	2055	78.10	20220930	3.28	N	010100	1000	304 억	1993630	N	N	18	N	N
56	20230621	121002	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3660	130	2	3.68	1494984400	410763	127.47	3530	3720	3510	4585	2475	3530	3639.53	6.55	0	42721	3613	3571	3503	3461	3393	3537	3427	305	1055	1000	2470	5	1	30450420	1114	3.34	0.38	12	1.35	1095.00	9592.00	4680	20230508	-21.79	2055	20220930	78.10	4680	-21.79	20230508	2510	45.82	20230103	4680	-21.79	20230508	2055	78.10	20220930	3.28	N	010100	1000	304 억	1993630	N	N	18	N	N
57	20230621	110931	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3670	140	2	3.97	1185334605	326384	101.29	3530	3720	3510	4585	2475	3530	3631.72	6.55	0	40198	3613	3571	3503	3461	3393	3537	3427	305	1055	1000	2470	5	1	30450420	1118	3.35	0.38	12	1.07	1095.00	9592.00	4680	20230508	-21.58	2055	20220930	78.59	4680	-21.58	20230508	2510	46.22	20230103	4680	-21.58	20230508	2055	78.59	20220930	3.28	N	010100	1000	304 억	1993630	N	N	18	N	N
58	20230621	100809	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3545	15	2	0.42	90361335	25573	7.94	3530	3575	3510	4585	2475	3530	3533.47	6.55	0	1061	3613	3571	3503	3461	3393	3537	3427	305	1055	1000	2470	5	1	30450420	1079	3.24	0.37	12	0.08	1095.00	9592.00	4680	20230508	-24.25	2055	20220930	72.51	4680	-24.25	20230508	2510	41.24	20230103	4680	-24.25	20230508	2055	72.51	20220930	3.28	N	010100	1000	304 억	1993630	N	N	18	N	N
59	20230621	090537	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3530	0	3	0.00	6865445	1948	0.60	3530	3530	3510	4585	2475	3530	3524.36	6.55	0	-1294	3613	3571	3503	3461	3393	3537	3427	305	1055	1000	2470	5	1	30450420	1075	3.22	0.37	12	0.01	1095.00	9592.00	4680	20230508	-24.57	2055	20220930	71.78	4680	-24.57	20230508	2510	40.64	20230103	4680	-24.57	20230508	2055	71.78	20220930	3.28	N	010100	1000	304 억	1993630	N	N	18	N	N
60	20230620	160713	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3530	-5	5	-0.14	1124216280	321710	188.98	3535	3545	3435	4595	2475	3535	3494.50	6.61	0	-16473	3635	3585	3500	3450	3365	3610	3475	305	1060	1000	2470	5	1	30450420	1075	3.22	0.37	12	1.06	1095.00	9592.00	4680	20230508	-24.57	2055	20220930	71.78	4680	-24.57	20230508	2510	40.64	20230103	4680	-24.57	20230508	2055	71.78	20220930	3.32	N	010100	1000	304 억	2012735	N	N	18	N	N
61	20230620	150708	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3525	-10	5	-0.28	1104947660	316237	185.76	3535	3545	3435	4595	2475	3535	3494.05	6.61	0	-15958	3635	3585	3500	3450	3365	3610	3475	305	1060	1000	2470	5	1	30450420	1073	3.22	0.37	12	1.04	1095.00	9592.00	4680	20230508	-24.68	2055	20220930	71.53	4680	-24.68	20230508	2510	40.44	20230103	4680	-24.68	20230508	2055	71.53	20220930	3.32	N	010100	1000	304 억	2012735	N	N	23	N	N
62	20230620	140537	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3530	-5	5	-0.14	1063154220	304379	178.80	3535	3545	3435	4595	2475	3535	3492.86	6.61	0	-13032	3635	3585	3500	3450	3365	3610	3475	305	1060	1000	2470	5	1	30450420	1075	3.22	0.37	12	1.00	1095.00	9592.00	4680	20230508	-24.57	2055	20220930	71.78	4680	-24.57	20230508	2510	40.64	20230103	4680	-24.57	20230508	2055	71.78	20220930	3.32	N	010100	1000	304 억	2012735	N	N	23	N	N
63	20230620	130106	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3495	-40	5	-1.13	984348420	281969	165.63	3535	3545	3435	4595	2475	3535	3490.98	6.61	0	-14069	3635	3585	3500	3450	3365	3610	3475	305	1060	1000	2470	5	1	30450420	1064	3.19	0.36	12	0.93	1095.00	9592.00	4680	20230508	-25.32	2055	20220930	70.07	4680	-25.32	20230508	2510	39.24	20230103	4680	-25.32	20230508	2055	70.07	20220930	3.32	N	010100	1000	304 억	2012735	N	N	23	N	N
64	20230620	120557	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3505	-30	5	-0.85	634836755	181701	106.73	3535	3545	3435	4595	2475	3535	3493.85	6.61	0	-33465	3635	3585	3500	3450	3365	3610	3475	305	1060	1000	2470	5	1	30450420	1067	3.20	0.37	12	0.60	1095.00	9592.00	4680	20230508	-25.11	2055	20220930	70.56	4680	-25.11	20230508	2510	39.64	20230103	4680	-25.11	20230508	2055	70.56	20220930	3.32	N	010100	1000	304 억	2012735	N	N	23	N	N
65	20230620	110425	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3515	-20	5	-0.57	404350365	115864	68.06	3535	3545	3435	4595	2475	3535	3489.87	6.61	0	-38872	3635	3585	3500	3450	3365	3610	3475	305	1060	1000	2470	5	1	30450420	1070	3.21	0.37	12	0.38	1095.00	9592.00	4680	20230508	-24.89	2055	20220930	71.05	4680	-24.89	20230508	2510	40.04	20230103	4680	-24.89	20230508	2055	71.05	20220930	3.32	N	010100	1000	304 억	2012735	N	N	23	N	N
66	20230620	100911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3520	-15	5	-0.42	370456445	106238	62.41	3535	3545	3435	4595	2475	3535	3487.04	6.61	0	-43714	3635	3585	3500	3450	3365	3610	3475	305	1060	1000	2470	5	1	30450420	1072	3.21	0.37	12	0.35	1095.00	9592.00	4680	20230508	-24.79	2055	20220930	71.29	4680	-24.79	20230508	2510	40.24	20230103	4680	-24.79	20230508	2055	71.29	20220930	3.32	N	010100	1000	304 억	2012735	N	N	23	N	N
67	20230620	090818	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3490	-45	5	-1.27	27099870	7715	4.53	3535	3545	3490	4595	2475	3535	3512.62	6.61	0	1352	3635	3585	3500	3450	3365	3610	3475	305	1060	1000	2470	5	1	30450420	1063	3.19	0.36	12	0.03	1095.00	9592.00	4680	20230508	-25.43	2055	20220930	69.83	4680	-25.43	20230508	2510	39.04	20230103	4680	-25.43	20230508	2055	69.83	20220930	3.32	N	010100	1000	304 억	2012735	N	N	23	N	N
68	20230619	160949	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3535	80	2	2.32	592699590	169612	106.28	3455	3550	3415	4490	2420	3455	3494.43	6.62	0	-8156	3531	3492	3446	3407	3361	3470	3385	305	1035	1000	2410	5	1	30450420	1076	3.23	0.37	12	0.56	1095.00	9592.00	4680	20230508	-24.47	2055	20220930	72.02	4680	-24.47	20230508	2510	40.84	20230103	4680	-24.47	20230508	2055	72.02	20220930	3.53	N	010100	1000	304 억	2015110	N	N	23	N	N
69	20230619	150805	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3515	60	2	1.74	566238075	162092	101.57	3455	3550	3415	4490	2420	3455	3493.31	6.62	0	-7207	3531	3492	3446	3407	3361	3470	3385	305	1035	1000	2410	5	1	30450420	1070	3.21	0.37	12	0.53	1095.00	9592.00	4680	20230508	-24.89	2055	20220930	71.05	4680	-24.89	20230508	2510	40.04	20230103	4680	-24.89	20230508	2055	71.05	20220930	3.53	N	010100	1000	304 억	2015110	N	N	24	N	N
70	20230619	140417	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3530	75	2	2.17	476093205	136498	85.53	3455	3550	3415	4490	2420	3455	3487.91	6.62	0	5783	3531	3492	3446	3407	3361	3470	3385	305	1035	1000	2410	5	1	30450420	1075	3.22	0.37	12	0.45	1095.00	9592.00	4680	20230508	-24.57	2055	20220930	71.78	4680	-24.57	20230508	2510	40.64	20230103	4680	-24.57	20230508	2055	71.78	20220930	3.53	N	010100	1000	304 억	2015110	N	N	24	N	N
71	20230619	130736	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3520	65	2	1.88	370645665	106721	66.87	3455	3520	3415	4490	2420	3455	3473.03	6.62	0	25009	3531	3492	3446	3407	3361	3470	3385	305	1035	1000	2410	5	1	30450420	1072	3.21	0.37	12	0.35	1095.00	9592.00	4680	20230508	-24.79	2055	20220930	71.29	4680	-24.79	20230508	2510	40.24	20230103	4680	-24.79	20230508	2055	71.29	20220930	3.53	N	010100	1000	304 억	2015110	N	N	24	N	N
72	20230619	120218	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3495	40	2	1.16	182236705	52691	33.02	3455	3495	3415	4490	2420	3455	3458.59	6.62	0	1388	3531	3492	3446	3407	3361	3470	3385	305	1035	1000	2410	5	1	30450420	1064	3.19	0.36	12	0.17	1095.00	9592.00	4680	20230508	-25.32	2055	20220930	70.07	4680	-25.32	20230508	2510	39.24	20230103	4680	-25.32	20230508	2055	70.07	20220930	3.53	N	010100	1000	304 억	2015110	N	N	24	N	N
73	20230619	110303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3460	5	2	0.14	93014015	26972	16.90	3455	3470	3415	4490	2420	3455	3448.54	6.62	0	-740	3531	3492	3446	3407	3361	3470	3385	305	1035	1000	2410	5	1	30450420	1054	3.16	0.36	12	0.09	1095.00	9592.00	4680	20230508	-26.07	2055	20220930	68.37	4680	-26.07	20230508	2510	37.85	20230103	4680	-26.07	20230508	2055	68.37	20220930	3.53	N	010100	1000	304 억	2015110	N	N	24	N	N
74	20230619	100927	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3455	0	3	0.00	61682020	17902	11.22	3455	3470	3415	4490	2420	3455	3445.54	6.62	0	-1383	3531	3492	3446	3407	3361	3470	3385	305	1035	1000	2410	5	1	30450420	1052	3.16	0.36	12	0.06	1095.00	9592.00	4680	20230508	-26.18	2055	20220930	68.13	4680	-26.18	20230508	2510	37.65	20230103	4680	-26.18	20230508	2055	68.13	20220930	3.53	N	010100	1000	304 억	2015110	N	N	24	N	N
75	20230619	090704	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3445	-10	5	-0.29	13264115	3844	2.41	3455	3470	3445	4490	2420	3455	3450.60	6.62	0	10	3531	3492	3446	3407	3361	3470	3385	305	1035	1000	2410	5	1	30450420	1049	3.15	0.36	12	0.01	1095.00	9592.00	4680	20230508	-26.39	2055	20220930	67.64	4680	-26.39	20230508	2510	37.25	20230103	4680	-26.39	20230508	2055	67.64	20220930	3.53	N	010100	1000	304 억	2015110	N	N	24	N	N
76	20230616	160942	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3455	10	2	0.29	547135560	158788	61.77	3485	3485	3400	4475	2415	3445	3445.62	6.55	0	20290	3631	3537	3436	3342	3241	3487	3292	305	1030	1000	2410	5	1	30450420	1052	3.16	0.36	12	0.52	1095.00	9592.00	4680	20230508	-26.18	2055	20220930	68.13	4680	-26.18	20230508	2510	37.65	20230103	4680	-26.18	20230508	2055	68.13	20220930	3.53	N	010100	1000	304 억	1994558	N	N	24	N	N
77	20230616	150259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3440	-5	5	-0.15	514725030	149391	58.11	3485	3485	3400	4475	2415	3445	3445.49	6.55	0	18568	3631	3537	3436	3342	3241	3487	3292	305	1030	1000	2410	5	1	30450420	1047	3.14	0.36	12	0.49	1095.00	9592.00	4680	20230508	-26.50	2055	20220930	67.40	4680	-26.50	20230508	2510	37.05	20230103	4680	-26.50	20230508	2055	67.40	20220930	3.53	N	010100	1000	304 억	1994558	N	N	27	N	N
78	20230616	140858	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3420	-25	5	-0.73	479052775	138998	54.07	3485	3485	3400	4475	2415	3445	3446.47	6.55	0	18410	3631	3537	3436	3342	3241	3487	3292	305	1030	1000	2410	5	1	30450420	1041	3.12	0.36	12	0.46	1095.00	9592.00	4680	20230508	-26.92	2055	20220930	66.42	4680	-26.92	20230508	2510	36.25	20230103	4680	-26.92	20230508	2055	66.42	20220930	3.53	N	010100	1000	304 억	1994558	N	N	27	N	N
79	20230616	130315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3480	35	2	1.02	400463975	116157	45.18	3485	3485	3400	4475	2415	3445	3447.61	6.55	0	14758	3631	3537	3436	3342	3241	3487	3292	305	1030	1000	2410	5	1	30450420	1060	3.18	0.36	12	0.38	1095.00	9592.00	4680	20230508	-25.64	2055	20220930	69.34	4680	-25.64	20230508	2510	38.65	20230103	4680	-25.64	20230508	2055	69.34	20220930	3.53	N	010100	1000	304 억	1994558	N	N	27	N	N
80	20230616	120442	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3460	15	2	0.44	350144830	101647	39.54	3485	3485	3400	4475	2415	3445	3444.71	6.55	0	17447	3631	3537	3436	3342	3241	3487	3292	305	1030	1000	2410	5	1	30450420	1054	3.16	0.36	12	0.33	1095.00	9592.00	4680	20230508	-26.07	2055	20220930	68.37	4680	-26.07	20230508	2510	37.85	20230103	4680	-26.07	20230508	2055	68.37	20220930	3.53	N	010100	1000	304 억	1994558	N	N	27	N	N
81	20230616	110235	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3465	20	2	0.58	281403530	81784	31.81	3485	3485	3400	4475	2415	3445	3440.81	6.55	0	10981	3631	3537	3436	3342	3241	3487	3292	305	1030	1000	2410	5	1	30450420	1055	3.16	0.36	12	0.27	1095.00	9592.00	4680	20230508	-25.96	2055	20220930	68.61	4680	-25.96	20230508	2510	38.05	20230103	4680	-25.96	20230508	2055	68.61	20220930	3.53	N	010100	1000	304 억	1994558	N	N	27	N	N
82	20230616	100241	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3450	5	2	0.15	71171230	20622	8.02	3485	3485	3420	4475	2415	3445	3451.23	6.55	0	666	3631	3537	3436	3342	3241	3487	3292	305	1030	1000	2410	5	1	30450420	1051	3.15	0.36	12	0.07	1095.00	9592.00	4680	20230508	-26.28	2055	20220930	67.88	4680	-26.28	20230508	2510	37.45	20230103	4680	-26.28	20230508	2055	67.88	20220930	3.53	N	010100	1000	304 억	1994558	N	N	27	N	N
83	20230616	090406	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3450	5	2	0.15	17353390	4991	1.94	3485	3485	3450	4475	2415	3445	3476.94	6.55	0	-2762	3631	3537	3436	3342	3241	3487	3292	305	1030	1000	2410	5	1	30450420	1051	3.15	0.36	12	0.02	1095.00	9592.00	4680	20230508	-26.28	2055	20220930	67.88	4680	-26.28	20230508	2510	37.45	20230103	4680	-26.28	20230508	2055	67.88	20220930	3.53	N	010100	1000	304 억	1994558	N	N	27	N	N
84	20230615	150140	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3430	-50	5	-1.44	834909365	243979	94.39	3450	3530	3335	4520	2440	3480	3422.05	6.39	0	50356	3743	3611	3518	3386	3293	3565	3340	305	1040	1000	2430	5	1	30450420	1044	3.13	0.36	12	0.80	1095.00	9592.00	4680	20230508	-26.71	2055	20220930	66.91	4680	-26.71	20230508	2510	36.65	20230103	4680	-26.71	20230508	2055	66.91	20220930	3.50	N	010100	1000	304 억	1946846	N	N	40	N	N
85	20230615	140651	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3395	-85	5	-2.44	686339775	200444	77.55	3450	3530	3335	4520	2440	3480	3424.09	6.39	0	44427	3743	3611	3518	3386	3293	3565	3340	305	1040	1000	2430	5	1	30450420	1034	3.10	0.35	12	0.66	1095.00	9592.00	4680	20230508	-27.46	2055	20220930	65.21	4680	-27.46	20230508	2510	35.26	20230103	4680	-27.46	20230508	2055	65.21	20220930	3.50	N	010100	1000	304 억	1946846	N	N	40	N	N
86	20230615	130543	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3420	-60	5	-1.72	633502670	184955	71.55	3450	3530	3335	4520	2440	3480	3425.17	6.39	0	41837	3743	3611	3518	3386	3293	3565	3340	305	1040	1000	2430	5	1	30450420	1041	3.12	0.36	12	0.61	1095.00	9592.00	4680	20230508	-26.92	2055	20220930	66.42	4680	-26.92	20230508	2510	36.25	20230103	4680	-26.92	20230508	2055	66.42	20220930	3.50	N	010100	1000	304 억	1946846	N	N	40	N	N
87	20230615	120648	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3435	-45	5	-1.29	540101630	157680	61.00	3450	3530	3335	4520	2440	3480	3425.30	6.39	0	35936	3743	3611	3518	3386	3293	3565	3340	305	1040	1000	2430	5	1	30450420	1046	3.14	0.36	12	0.52	1095.00	9592.00	4680	20230508	-26.60	2055	20220930	67.15	4680	-26.60	20230508	2510	36.85	20230103	4680	-26.60	20230508	2055	67.15	20220930	3.50	N	010100	1000	304 억	1946846	N	N	40	N	N
88	20230615	110441	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3395	-85	5	-2.44	342292485	99301	38.42	3450	3530	3380	4520	2440	3480	3447.01	6.39	0	17676	3743	3611	3518	3386	3293	3565	3340	305	1040	1000	2430	5	1	30450420	1034	3.10	0.35	12	0.33	1095.00	9592.00	4680	20230508	-27.46	2055	20220930	65.21	4680	-27.46	20230508	2510	35.26	20230103	4680	-27.46	20230508	2055	65.21	20220930	3.50	N	010100	1000	304 억	1946846	N	N	40	N	N
89	20230611	184524	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3575	-10	5	-0.28	832187075	234006	120.83	3585	3625	3525	4660	2510	3585	3555.89	6.27	-425	-7621	3708	3646	3578	3516	3448	3677	3547	305	1075	1000	2500	5	1	30450420	1089	3.26	0.37	12	0.77	1095.00	9592.00	4680	20230508	-23.61	2055	20220930	73.97	4680	-23.61	20230508	2510	42.43	20230103	4680	-23.61	20230508	2055	73.97	20220930	3.49	N	010100	1000	304 억	1908691	N	N	14	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History