KissMeData/013870/price/prices-20230601.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

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	160256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5060	60	2	1.20	68768745	13643	112.85	5000	5090	4980	6500	3500	5000	5040.60	56.18	0	-2191	5193	5096	5033	4936	4873	5065	4905	95	1500	500	3500	10	1	19072280	965	8.15	0.37	12	0.07	621.00	13567.00	6090	20221117	-16.91	4150	20220930	21.93	5800	-12.76	20230424	4400	15.00	20230103	6090	-16.91	20221117	4150	21.93	20220930	1.10	N	013870	500	95 억	10715386	N	N	1	N	N
3	20230630	150257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5060	60	2	1.20	54715965	10848	89.73	5000	5090	4980	6500	3500	5000	5043.90	56.18	0	-2648	5193	5096	5033	4936	4873	5065	4905	95	1500	500	3500	10	1	19072280	965	8.15	0.37	12	0.06	621.00	13567.00	6090	20221117	-16.91	4150	20220930	21.93	5800	-12.76	20230424	4400	15.00	20230103	6090	-16.91	20221117	4150	21.93	20220930	1.10	N	013870	500	95 억	10715386	N	N	1	N	N
4	20230630	140257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5060	60	2	1.20	49745515	9861	81.57	5000	5090	4980	6500	3500	5000	5044.70	56.18	0	-2679	5193	5096	5033	4936	4873	5065	4905	95	1500	500	3500	10	1	19072280	965	8.15	0.37	12	0.05	621.00	13567.00	6090	20221117	-16.91	4150	20220930	21.93	5800	-12.76	20230424	4400	15.00	20230103	6090	-16.91	20221117	4150	21.93	20220930	1.10	N	013870	500	95 억	10715386	N	N	1	N	N
5	20230630	130257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5080	80	2	1.60	46756325	9271	76.69	5000	5090	4980	6500	3500	5000	5043.31	56.18	0	-2679	5193	5096	5033	4936	4873	5065	4905	95	1500	500	3500	10	1	19072280	969	8.18	0.37	12	0.05	621.00	13567.00	6090	20221117	-16.58	4150	20220930	22.41	5800	-12.41	20230424	4400	15.45	20230103	6090	-16.58	20221117	4150	22.41	20220930	1.10	N	013870	500	95 억	10715386	N	N	1	N	N
6	20230630	120255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5070	70	2	1.40	40645685	8066	66.72	5000	5090	4980	6500	3500	5000	5039.16	56.18	0	-2238	5193	5096	5033	4936	4873	5065	4905	95	1500	500	3500	10	1	19072280	967	8.16	0.37	12	0.04	621.00	13567.00	6090	20221117	-16.75	4150	20220930	22.17	5800	-12.59	20230424	4400	15.23	20230103	6090	-16.75	20221117	4150	22.17	20220930	1.10	N	013870	500	95 억	10715386	N	N	1	N	N
7	20230630	110257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5080	80	2	1.60	31190585	6198	51.27	5000	5090	4980	6500	3500	5000	5032.39	56.18	0	-2107	5193	5096	5033	4936	4873	5065	4905	95	1500	500	3500	10	1	19072280	969	8.18	0.37	12	0.03	621.00	13567.00	6090	20221117	-16.58	4150	20220930	22.41	5800	-12.41	20230424	4400	15.45	20230103	6090	-16.58	20221117	4150	22.41	20220930	1.10	N	013870	500	95 억	10715386	N	N	1	N	N
8	20230630	100256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5030	30	2	0.60	23293495	4636	38.35	5000	5090	4980	6500	3500	5000	5024.51	56.18	0	-1722	5193	5096	5033	4936	4873	5065	4905	95	1500	500	3500	10	1	19072280	959	8.10	0.37	12	0.02	621.00	13567.00	6090	20221117	-17.41	4150	20220930	21.20	5800	-13.28	20230424	4400	14.32	20230103	6090	-17.41	20221117	4150	21.20	20220930	1.10	N	013870	500	95 억	10715386	N	N	1	N	N
9	20230630	090257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5000	0	3	0.00	394695	79	0.65	5000	5000	4980	6500	3500	5000	4995.88	56.18	0	-15	5193	5096	5033	4936	4873	5065	4905	95	1500	500	3500	10	1	19072280	954	8.05	0.37	12	0.00	621.00	13567.00	6090	20221117	-17.90	4150	20220930	20.48	5800	-13.79	20230424	4400	13.64	20230103	6090	-17.90	20221117	4150	20.48	20220930	1.10	N	013870	500	95 억	10715386	N	N	1	N	N
10	20230629	160256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5000	-80	5	-1.57	60822010	12089	89.48	5100	5130	4970	6600	3560	5080	5031.24	56.21	0	-5511	5136	5107	5051	5022	4966	5122	5037	95	1520	500	3550	10	1	19072280	954	8.05	0.37	12	0.06	621.00	13567.00	6090	20221117	-17.90	4150	20220930	20.48	5800	-13.79	20230424	4400	13.64	20230103	6090	-17.90	20221117	4150	20.48	20220930	1.09	N	013870	500	95 억	10720899	N	N	1	N	N
11	20230629	150255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5000	-80	5	-1.57	56237280	11171	82.68	5100	5130	4970	6600	3560	5080	5034.22	56.21	0	-5218	5136	5107	5051	5022	4966	5122	5037	95	1520	500	3550	10	1	19072280	954	8.05	0.37	12	0.06	621.00	13567.00	6090	20221117	-17.90	4150	20220930	20.48	5800	-13.79	20230424	4400	13.64	20230103	6090	-17.90	20221117	4150	20.48	20220930	1.09	N	013870	500	95 억	10720899	N	N	1	N	N
12	20230629	140254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5030	-50	5	-0.98	50995340	10124	74.93	5100	5130	4970	6600	3560	5080	5037.07	56.21	0	-4579	5136	5107	5051	5022	4966	5122	5037	95	1520	500	3550	10	1	19072280	959	8.10	0.37	12	0.05	621.00	13567.00	6090	20221117	-17.41	4150	20220930	21.20	5800	-13.28	20230424	4400	14.32	20230103	6090	-17.41	20221117	4150	21.20	20220930	1.09	N	013870	500	95 억	10720899	N	N	1	N	N
13	20230629	130254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5020	-60	5	-1.18	49635350	9853	72.93	5100	5130	4970	6600	3560	5080	5037.59	56.21	0	-4332	5136	5107	5051	5022	4966	5122	5037	95	1520	500	3550	10	1	19072280	957	8.08	0.37	12	0.05	621.00	13567.00	6090	20221117	-17.57	4150	20220930	20.96	5800	-13.45	20230424	4400	14.09	20230103	6090	-17.57	20221117	4150	20.96	20220930	1.09	N	013870	500	95 억	10720899	N	N	1	N	N
14	20230629	120255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4975	-105	5	-2.07	48885925	9703	71.82	5100	5130	4970	6600	3560	5080	5038.23	56.21	0	-4255	5136	5107	5051	5022	4966	5122	5037	95	1520	500	3550	5	1	19072280	949	8.01	0.37	12	0.05	621.00	13567.00	6090	20221117	-18.31	4150	20220930	19.88	5800	-14.22	20230424	4400	13.07	20230103	6090	-18.31	20221117	4150	19.88	20220930	1.09	N	013870	500	95 억	10720899	N	N	1	N	N
15	20230629	110255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5060	-20	5	-0.39	24064670	4749	35.15	5100	5130	5040	6600	3560	5080	5067.31	56.21	0	-3639	5136	5107	5051	5022	4966	5122	5037	95	1520	500	3550	10	1	19072280	965	8.15	0.37	12	0.02	621.00	13567.00	6090	20221117	-16.91	4150	20220930	21.93	5800	-12.76	20230424	4400	15.00	20230103	6090	-16.91	20221117	4150	21.93	20220930	1.09	N	013870	500	95 억	10720899	N	N	1	N	N
16	20230629	100256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5070	-10	5	-0.20	16034920	3162	23.40	5100	5130	5050	6600	3560	5080	5071.13	56.21	0	-2168	5136	5107	5051	5022	4966	5122	5037	95	1520	500	3550	10	1	19072280	967	8.16	0.37	12	0.02	621.00	13567.00	6090	20221117	-16.75	4150	20220930	22.17	5800	-12.59	20230424	4400	15.23	20230103	6090	-16.75	20221117	4150	22.17	20220930	1.09	N	013870	500	95 억	10720899	N	N	1	N	N
17	20230629	090255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5100	20	2	0.39	3642490	715	5.29	5100	5100	5050	6600	3560	5080	5094.39	56.21	0	-583	5136	5107	5051	5022	4966	5122	5037	95	1520	500	3550	10	1	19072280	973	8.21	0.38	12	0.00	621.00	13567.00	6090	20221117	-16.26	4150	20220930	22.89	5800	-12.07	20230424	4400	15.91	20230103	6090	-16.26	20221117	4150	22.89	20220930	1.09	N	013870	500	95 억	10720899	N	N	1	N	N
18	20230628	160254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5080	85	2	1.70	67362465	13344	114.35	4995	5080	4995	6490	3500	4995	5047.66	56.21	0	449	5045	5020	4985	4960	4925	5002	4942	95	1495	500	3490	10	1	19072280	969	8.18	0.37	12	0.07	621.00	13567.00	6090	20221117	-16.58	4150	20220930	22.41	5800	-12.41	20230424	4400	15.45	20230103	6090	-16.58	20221117	4150	22.41	20220930	1.08	N	013870	500	95 억	10720051	N	N	1	N	N
19	20230628	150255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5060	65	2	1.30	63073955	12499	107.11	4995	5080	4995	6490	3500	4995	5046.32	56.21	0	520	5045	5020	4985	4960	4925	5002	4942	95	1495	500	3490	10	1	19072280	965	8.15	0.37	12	0.07	621.00	13567.00	6090	20221117	-16.91	4150	20220930	21.93	5800	-12.76	20230424	4400	15.00	20230103	6090	-16.91	20221117	4150	21.93	20220930	1.08	N	013870	500	95 억	10720051	N	N	1	N	N
20	20230628	140253	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5030	35	2	0.70	52051885	10310	88.35	4995	5080	4995	6490	3500	4995	5048.68	56.21	0	684	5045	5020	4985	4960	4925	5002	4942	95	1495	500	3490	10	1	19072280	959	8.10	0.37	12	0.05	621.00	13567.00	6090	20221117	-17.41	4150	20220930	21.20	5800	-13.28	20230424	4400	14.32	20230103	6090	-17.41	20221117	4150	21.20	20220930	1.08	N	013870	500	95 억	10720051	N	N	1	N	N
21	20230628	130253	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5050	55	2	1.10	48749535	9657	82.76	4995	5080	4995	6490	3500	4995	5048.10	56.21	0	684	5045	5020	4985	4960	4925	5002	4942	95	1495	500	3490	10	1	19072280	963	8.13	0.37	12	0.05	621.00	13567.00	6090	20221117	-17.08	4150	20220930	21.69	5800	-12.93	20230424	4400	14.77	20230103	6090	-17.08	20221117	4150	21.69	20220930	1.08	N	013870	500	95 억	10720051	N	N	1	N	N
22	20230628	120232	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5070	75	2	1.50	42499515	8418	72.14	4995	5080	4995	6490	3500	4995	5048.65	56.21	0	733	5045	5020	4985	4960	4925	5002	4942	95	1495	500	3490	10	1	19072280	967	8.16	0.37	12	0.04	621.00	13567.00	6090	20221117	-16.75	4150	20220930	22.17	5800	-12.59	20230424	4400	15.23	20230103	6090	-16.75	20221117	4150	22.17	20220930	1.08	N	013870	500	95 억	10720051	N	N	1	N	N
23	20230628	110256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5070	75	2	1.50	27577615	5475	46.92	4995	5080	4995	6490	3500	4995	5037.01	56.21	0	1106	5045	5020	4985	4960	4925	5002	4942	95	1495	500	3490	10	1	19072280	967	8.16	0.37	12	0.03	621.00	13567.00	6090	20221117	-16.75	4150	20220930	22.17	5800	-12.59	20230424	4400	15.23	20230103	6090	-16.75	20221117	4150	22.17	20220930	1.08	N	013870	500	95 억	10720051	N	N	1	N	N
24	20230628	100253	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5080	85	2	1.70	23027355	4576	39.22	4995	5080	4995	6490	3500	4995	5032.20	56.21	0	921	5045	5020	4985	4960	4925	5002	4942	95	1495	500	3490	10	1	19072280	969	8.18	0.37	12	0.02	621.00	13567.00	6090	20221117	-16.58	4150	20220930	22.41	5800	-12.41	20230424	4400	15.45	20230103	6090	-16.58	20221117	4150	22.41	20220930	1.08	N	013870	500	95 억	10720051	N	N	1	N	N
25	20230628	090254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5010	15	2	0.30	5190030	1039	8.90	4995	5010	4995	6490	3500	4995	4995.22	56.21	0	423	5045	5020	4985	4960	4925	5002	4942	95	1495	500	3490	10	1	19072280	956	8.07	0.37	12	0.01	621.00	13567.00	6090	20221117	-17.73	4150	20220930	20.72	5800	-13.62	20230424	4400	13.86	20230103	6090	-17.73	20221117	4150	20.72	20220930	1.08	N	013870	500	95 억	10720051	N	N	1	N	N
26	20230627	160255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4995	15	2	0.30	56825875	11428	33.95	5000	5010	4950	6470	3490	4980	4972.48	56.21	0	-278	5360	5170	4990	4800	4620	5265	4895	95	1490	500	3480	5	1	19072280	953	8.04	0.37	12	0.06	621.00	13567.00	6090	20221117	-17.98	4150	20220930	20.36	5800	-13.88	20230424	4400	13.52	20230103	6090	-17.98	20221117	4150	20.36	20220930	1.09	N	013870	500	95 억	10720741	N	N	1	N	N
27	20230627	150256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5000	20	2	0.40	54261655	10915	32.43	5000	5010	4950	6470	3490	4980	4971.29	56.21	0	-297	5360	5170	4990	4800	4620	5265	4895	95	1490	500	3480	10	1	19072280	954	8.05	0.37	12	0.06	621.00	13567.00	6090	20221117	-17.90	4150	20220930	20.48	5800	-13.79	20230424	4400	13.64	20230103	6090	-17.90	20221117	4150	20.48	20220930	1.09	N	013870	500	95 억	10720741	N	N	5	N	N
28	20230627	140258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4965	-15	5	-0.30	42876435	8624	25.62	5000	5010	4950	6470	3490	4980	4971.76	56.21	0	-967	5360	5170	4990	4800	4620	5265	4895	95	1490	500	3480	5	1	19072280	947	8.00	0.37	12	0.05	621.00	13567.00	6090	20221117	-18.47	4150	20220930	19.64	5800	-14.40	20230424	4400	12.84	20230103	6090	-18.47	20221117	4150	19.64	20220930	1.09	N	013870	500	95 억	10720741	N	N	5	N	N
29	20230627	130258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4975	-5	5	-0.10	39686585	7982	23.72	5000	5010	4950	6470	3490	4980	4972.01	56.21	0	-579	5360	5170	4990	4800	4620	5265	4895	95	1490	500	3480	5	1	19072280	949	8.01	0.37	12	0.04	621.00	13567.00	6090	20221117	-18.31	4150	20220930	19.88	5800	-14.22	20230424	4400	13.07	20230103	6090	-18.31	20221117	4150	19.88	20220930	1.09	N	013870	500	95 억	10720741	N	N	5	N	N
30	20230627	120259	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4985	5	2	0.10	37455190	7533	22.38	5000	5010	4950	6470	3490	4980	4972.15	56.21	0	-350	5360	5170	4990	4800	4620	5265	4895	95	1490	500	3480	5	1	19072280	951	8.03	0.37	12	0.04	621.00	13567.00	6090	20221117	-18.14	4150	20220930	20.12	5800	-14.05	20230424	4400	13.30	20230103	6090	-18.14	20221117	4150	20.12	20220930	1.09	N	013870	500	95 억	10720741	N	N	5	N	N
31	20230627	110257	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4960	-20	5	-0.40	27765285	5584	16.59	5000	5010	4950	6470	3490	4980	4972.29	56.21	0	-412	5360	5170	4990	4800	4620	5265	4895	95	1490	500	3480	5	1	19072280	946	7.99	0.37	12	0.03	621.00	13567.00	6090	20221117	-18.56	4150	20220930	19.52	5800	-14.48	20230424	4400	12.73	20230103	6090	-18.56	20221117	4150	19.52	20220930	1.09	N	013870	500	95 억	10720741	N	N	5	N	N
32	20230627	100253	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4980	0	3	0.00	12247105	2451	7.28	5000	5010	4965	6470	3490	4980	4996.78	56.21	0	296	5360	5170	4990	4800	4620	5265	4895	95	1490	500	3480	5	1	19072280	950	8.02	0.37	12	0.01	621.00	13567.00	6090	20221117	-18.23	4150	20220930	20.00	5800	-14.14	20230424	4400	13.18	20230103	6090	-18.23	20221117	4150	20.00	20220930	1.09	N	013870	500	95 억	10720741	N	N	5	N	N
33	20230627	090254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5010	30	2	0.60	6515980	1301	3.87	5000	5010	5000	6470	3490	4980	5008.44	56.21	0	827	5360	5170	4990	4800	4620	5265	4895	95	1490	500	3480	10	1	19072280	956	8.07	0.37	12	0.01	621.00	13567.00	6090	20221117	-17.73	4150	20220930	20.72	5800	-13.62	20230424	4400	13.86	20230103	6090	-17.73	20221117	4150	20.72	20220930	1.09	N	013870	500	95 억	10720741	N	N	5	N	N
34	20230626	160253	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4980	120	2	2.47	166253895	33551	66.61	4860	5180	4810	6310	3405	4860	4955.26	56.22	0	-3243	5040	4950	4905	4815	4770	4927	4792	95	1452	500	3400	5	1	19072280	950	8.02	0.37	12	0.18	621.00	13567.00	6090	20221117	-18.23	4150	20220930	20.00	5800	-14.14	20230424	4400	13.18	20230103	6090	-18.23	20221117	4150	20.00	20220930	1.13	N	013870	500	95 억	10723311	N	N	5	N	N
35	20230626	150256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4935	75	2	1.54	161113515	32516	64.56	4860	5180	4810	6310	3405	4860	4954.90	56.22	0	-3422	5040	4950	4905	4815	4770	4927	4792	95	1452	500	3400	5	1	19072280	941	7.95	0.36	12	0.17	621.00	13567.00	6090	20221117	-18.97	4150	20220930	18.92	5800	-14.91	20230424	4400	12.16	20230103	6090	-18.97	20221117	4150	18.92	20220930	1.13	N	013870	500	95 억	10723311	N	N	26	N	N
36	20230626	140254	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4985	125	2	2.57	136228310	27480	54.56	4860	5180	4810	6310	3405	4860	4957.36	56.22	0	-3179	5040	4950	4905	4815	4770	4927	4792	95	1452	500	3400	5	1	19072280	951	8.03	0.37	12	0.14	621.00	13567.00	6090	20221117	-18.14	4150	20220930	20.12	5800	-14.05	20230424	4400	13.30	20230103	6090	-18.14	20221117	4150	20.12	20220930	1.13	N	013870	500	95 억	10723311	N	N	26	N	N
37	20230626	130255	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4965	105	2	2.16	135950250	27424	54.45	4860	5180	4810	6310	3405	4860	4957.35	56.22	0	-3178	5040	4950	4905	4815	4770	4927	4792	95	1452	500	3400	5	1	19072280	947	8.00	0.37	12	0.14	621.00	13567.00	6090	20221117	-18.47	4150	20220930	19.64	5800	-14.40	20230424	4400	12.84	20230103	6090	-18.47	20221117	4150	19.64	20220930	1.13	N	013870	500	95 억	10723311	N	N	26	N	N
38	20230626	120253	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4955	95	2	1.95	130727965	26370	52.35	4860	5180	4810	6310	3405	4860	4957.45	56.22	0	-2871	5040	4950	4905	4815	4770	4927	4792	95	1452	500	3400	5	1	19072280	945	7.98	0.37	12	0.14	621.00	13567.00	6090	20221117	-18.64	4150	20220930	19.40	5800	-14.57	20230424	4400	12.61	20230103	6090	-18.64	20221117	4150	19.40	20220930	1.13	N	013870	500	95 억	10723311	N	N	26	N	N
39	20230626	110252	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4915	55	2	1.13	113370575	22857	45.38	4860	5180	4810	6310	3405	4860	4959.99	56.22	0	-3426	5040	4950	4905	4815	4770	4927	4792	95	1452	500	3400	5	1	19072280	937	7.91	0.36	12	0.12	621.00	13567.00	6090	20221117	-19.29	4150	20220930	18.43	5800	-15.26	20230424	4400	11.70	20230103	6090	-19.29	20221117	4150	18.43	20220930	1.13	N	013870	500	95 억	10723311	N	N	26	N	N
40	20230626	100253	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4940	80	2	1.65	22187530	4551	9.04	4860	4960	4810	6310	3405	4860	4875.31	56.22	0	-1885	5040	4950	4905	4815	4770	4927	4792	95	1452	500	3400	5	1	19072280	942	7.95	0.36	12	0.02	621.00	13567.00	6090	20221117	-18.88	4150	20220930	19.04	5800	-14.83	20230424	4400	12.27	20230103	6090	-18.88	20221117	4150	19.04	20220930	1.13	N	013870	500	95 억	10723311	N	N	26	N	N
41	20230626	090253	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4885	25	2	0.51	2960315	602	1.20	4860	4960	4860	6310	3405	4860	4917.47	56.22	0	-256	5040	4950	4905	4815	4770	4927	4792	95	1452	500	3400	5	1	19072280	932	7.87	0.36	12	0.00	621.00	13567.00	6090	20221117	-19.79	4150	20220930	17.71	5800	-15.78	20230424	4400	11.02	20230103	6090	-19.79	20221117	4150	17.71	20220930	1.13	N	013870	500	95 억	10723311	N	N	26	N	N
42	20230623	154704	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4860	-80	5	-1.62	246815510	50357	126.78	4955	4995	4860	6420	3460	4940	4901.31	56.31	0	-15391	5060	5000	4970	4910	4880	4985	4895	95	1480	500	3450	5	1	19072280	927	7.83	0.36	12	0.26	621.00	13567.00	6090	20221117	-20.20	4150	20220930	17.11	5800	-16.21	20230424	4400	10.45	20230103	6090	-20.20	20221117	4150	17.11	20220930	1.11	N	013870	500	95 억	10740000	N	N	26	N	N
43	20230623	140228	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4865	-75	5	-1.52	214894240	43794	110.25	4955	4995	4865	6420	3460	4940	4906.93	56.31	0	-13354	5060	5000	4970	4910	4880	4985	4895	95	1480	500	3450	5	1	19072280	928	7.83	0.36	12	0.23	621.00	13567.00	6090	20221117	-20.11	4150	20220930	17.23	5800	-16.12	20230424	4400	10.57	20230103	6090	-20.11	20221117	4150	17.23	20220930	1.11	N	013870	500	95 억	10740000	N	N	8	N	N
44	20230622	160640	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4940	-90	5	-1.79	195328515	39278	195.75	4985	5030	4940	6530	3530	5030	4972.99	56.34	0	-6222	5123	5076	5053	5006	4983	5065	4995	95	1500	500	3520	5	1	19072280	942	7.95	0.36	12	0.21	621.00	13567.00	6090	20221117	-18.88	4150	20220930	19.04	5800	-14.83	20230424	4400	12.27	20230103	6090	-18.88	20221117	4150	19.04	20220930	1.12	N	013870	500	95 억	10746212	N	N	8	N	N
45	20230622	150920	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4950	-80	5	-1.59	176482955	35465	176.75	4985	5030	4940	6530	3530	5030	4976.26	56.34	0	-5350	5123	5076	5053	5006	4983	5065	4995	95	1500	500	3520	5	1	19072280	944	7.97	0.36	12	0.19	621.00	13567.00	6090	20221117	-18.72	4150	20220930	19.28	5800	-14.66	20230424	4400	12.50	20230103	6090	-18.72	20221117	4150	19.28	20220930	1.12	N	013870	500	95 억	10746212	N	N	287	N	N
46	20230622	140653	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4975	-55	5	-1.09	94125755	18856	93.97	4985	5030	4975	6530	3530	5030	4991.82	56.34	0	-3634	5123	5076	5053	5006	4983	5065	4995	95	1500	500	3520	5	1	19072280	949	8.01	0.37	12	0.10	621.00	13567.00	6090	20221117	-18.31	4150	20220930	19.88	5800	-14.22	20230424	4400	13.07	20230103	6090	-18.31	20221117	4150	19.88	20220930	1.12	N	013870	500	95 억	10746212	N	N	287	N	N
47	20230622	130628	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4985	-45	5	-0.89	63428535	12691	63.25	4985	5030	4975	6530	3530	5030	4997.91	56.34	0	-3530	5123	5076	5053	5006	4983	5065	4995	95	1500	500	3520	5	1	19072280	951	8.03	0.37	12	0.07	621.00	13567.00	6090	20221117	-18.14	4150	20220930	20.12	5800	-14.05	20230424	4400	13.30	20230103	6090	-18.14	20221117	4150	20.12	20220930	1.12	N	013870	500	95 억	10746212	N	N	287	N	N
48	20230622	120848	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5010	-20	5	-0.40	37753425	7549	37.62	4985	5030	4975	6530	3530	5030	5001.12	56.34	0	-2241	5123	5076	5053	5006	4983	5065	4995	95	1500	500	3520	10	1	19072280	956	8.07	0.37	12	0.04	621.00	13567.00	6090	20221117	-17.73	4150	20220930	20.72	5800	-13.62	20230424	4400	13.86	20230103	6090	-17.73	20221117	4150	20.72	20220930	1.12	N	013870	500	95 억	10746212	N	N	287	N	N
49	20230622	110624	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5030	0	3	0.00	32658290	6531	32.55	4985	5030	4975	6530	3530	5030	5000.50	56.34	0	-1959	5123	5076	5053	5006	4983	5065	4995	95	1500	500	3520	10	1	19072280	959	8.10	0.37	12	0.03	621.00	13567.00	6090	20221117	-17.41	4150	20220930	21.20	5800	-13.28	20230424	4400	14.32	20230103	6090	-17.41	20221117	4150	21.20	20220930	1.12	N	013870	500	95 억	10746212	N	N	287	N	N
50	20230622	100825	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4995	-35	5	-0.70	24151630	4833	24.09	4985	5030	4975	6530	3530	5030	4997.23	56.34	0	-1547	5123	5076	5053	5006	4983	5065	4995	95	1500	500	3520	5	1	19072280	953	8.04	0.37	12	0.03	621.00	13567.00	6090	20221117	-17.98	4150	20220930	20.36	5800	-13.88	20230424	4400	13.52	20230103	6090	-17.98	20221117	4150	20.36	20220930	1.12	N	013870	500	95 억	10746212	N	N	287	N	N
51	20230622	090719	57	100.00	KOSPI	운수.장비	N	N	N	N		N	5010	-20	5	-0.40	4561565	916	4.57	4985	5020	4975	6530	3530	5030	4979.87	56.34	0	-325	5123	5076	5053	5006	4983	5065	4995	95	1500	500	3520	10	1	19072280	956	8.07	0.37	12	0.00	621.00	13567.00	6090	20221117	-17.73	4150	20220930	20.72	5800	-13.62	20230424	4400	13.86	20230103	6090	-17.73	20221117	4150	20.72	20220930	1.12	N	013870	500	95 억	10746212	N	N	287	N	N
52	20230621	160535	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5030	-50	5	-0.98	100354540	19850	180.72	5080	5100	5030	6600	3560	5080	5055.64	56.39	0	-9057	5146	5112	5056	5022	4966	5130	5040	95	1520	500	3550	10	1	19072280	959	8.10	0.37	12	0.10	621.00	13567.00	6090	20221117	-17.41	4150	20220930	21.20	5800	-13.28	20230424	4400	14.32	20230103	6090	-17.41	20221117	4150	21.20	20220930	1.13	N	013870	500	95 억	10755255	N	N	287	N	N
53	20230621	150641	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5050	-30	5	-0.59	62308730	12337	112.32	5080	5100	5030	6600	3560	5080	5050.56	56.39	0	-6056	5146	5112	5056	5022	4966	5130	5040	95	1520	500	3550	10	1	19072280	963	8.13	0.37	12	0.06	621.00	13567.00	6090	20221117	-17.08	4150	20220930	21.69	5800	-12.93	20230424	4400	14.77	20230103	6090	-17.08	20221117	4150	21.69	20220930	1.13	N	013870	500	95 억	10755255	N	N	10	N	N
54	20230621	140526	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5060	-20	5	-0.39	54202590	10735	97.73	5080	5100	5030	6600	3560	5080	5049.15	56.39	0	-5269	5146	5112	5056	5022	4966	5130	5040	95	1520	500	3550	10	1	19072280	965	8.15	0.37	12	0.06	621.00	13567.00	6090	20221117	-16.91	4150	20220930	21.93	5800	-12.76	20230424	4400	15.00	20230103	6090	-16.91	20221117	4150	21.93	20220930	1.13	N	013870	500	95 억	10755255	N	N	10	N	N
55	20230621	130650	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5070	-10	5	-0.20	51308130	10163	92.53	5080	5100	5030	6600	3560	5080	5048.52	56.39	0	-4918	5146	5112	5056	5022	4966	5130	5040	95	1520	500	3550	10	1	19072280	967	8.16	0.37	12	0.05	621.00	13567.00	6090	20221117	-16.75	4150	20220930	22.17	5800	-12.59	20230424	4400	15.23	20230103	6090	-16.75	20221117	4150	22.17	20220930	1.13	N	013870	500	95 억	10755255	N	N	10	N	N
56	20230621	120806	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5040	-40	5	-0.79	42509160	8420	76.66	5080	5100	5030	6600	3560	5080	5048.59	56.39	0	-4308	5146	5112	5056	5022	4966	5130	5040	95	1520	500	3550	10	1	19072280	961	8.12	0.37	12	0.04	621.00	13567.00	6090	20221117	-17.24	4150	20220930	21.45	5800	-13.10	20230424	4400	14.55	20230103	6090	-17.24	20221117	4150	21.45	20220930	1.13	N	013870	500	95 억	10755255	N	N	10	N	N
57	20230621	110309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5050	-30	5	-0.59	34571810	6845	62.32	5080	5100	5030	6600	3560	5080	5050.67	56.39	0	-3295	5146	5112	5056	5022	4966	5130	5040	95	1520	500	3550	10	1	19072280	963	8.13	0.37	12	0.04	621.00	13567.00	6090	20221117	-17.08	4150	20220930	21.69	5800	-12.93	20230424	4400	14.77	20230103	6090	-17.08	20221117	4150	21.69	20220930	1.13	N	013870	500	95 억	10755255	N	N	10	N	N
58	20230621	101026	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5060	-20	5	-0.39	20899900	4139	37.68	5080	5100	5030	6600	3560	5080	5049.50	56.39	0	-1712	5146	5112	5056	5022	4966	5130	5040	95	1520	500	3550	10	1	19072280	965	8.15	0.37	12	0.02	621.00	13567.00	6090	20221117	-16.91	4150	20220930	21.93	5800	-12.76	20230424	4400	15.00	20230103	6090	-16.91	20221117	4150	21.93	20220930	1.13	N	013870	500	95 억	10755255	N	N	10	N	N
59	20230621	091008	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5040	-40	5	-0.79	3616260	714	6.50	5080	5100	5040	6600	3560	5080	5064.79	56.39	0	-421	5146	5112	5056	5022	4966	5130	5040	95	1520	500	3550	10	1	19072280	961	8.12	0.37	12	0.00	621.00	13567.00	6090	20221117	-17.24	4150	20220930	21.45	5800	-13.10	20230424	4400	14.55	20230103	6090	-17.24	20221117	4150	21.45	20220930	1.13	N	013870	500	95 억	10755255	N	N	10	N	N
60	20230620	160759	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5080	30	2	0.59	55369760	10974	64.84	5000	5090	5000	6560	3540	5050	5045.50	56.40	0	-1107	5123	5086	5053	5016	4983	5085	5015	95	1510	500	3530	10	1	19072280	969	8.18	0.37	12	0.06	621.00	13567.00	6090	20221117	-16.58	4150	20220930	22.41	5800	-12.41	20230424	4400	15.45	20230103	6090	-16.58	20221117	4150	22.41	20220930	1.12	N	013870	500	95 억	10756352	N	N	10	N	N
61	20230620	150909	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5070	20	2	0.40	50346910	9985	59.00	5000	5090	5000	6560	3540	5050	5042.25	56.40	0	-927	5123	5086	5053	5016	4983	5085	5015	95	1510	500	3530	10	1	19072280	967	8.16	0.37	12	0.05	621.00	13567.00	6090	20221117	-16.75	4150	20220930	22.17	5800	-12.59	20230424	4400	15.23	20230103	6090	-16.75	20221117	4150	22.17	20220930	1.12	N	013870	500	95 억	10756352	N	N	15	N	N
62	20230620	140534	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5060	10	2	0.20	45949760	9116	53.86	5000	5090	5000	6560	3540	5050	5040.56	56.40	0	-866	5123	5086	5053	5016	4983	5085	5015	95	1510	500	3530	10	1	19072280	965	8.15	0.37	12	0.05	621.00	13567.00	6090	20221117	-16.91	4150	20220930	21.93	5800	-12.76	20230424	4400	15.00	20230103	6090	-16.91	20221117	4150	21.93	20220930	1.12	N	013870	500	95 억	10756352	N	N	15	N	N
63	20230620	130532	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5060	10	2	0.20	41114580	8162	48.23	5000	5090	5000	6560	3540	5050	5037.32	56.40	0	-590	5123	5086	5053	5016	4983	5085	5015	95	1510	500	3530	10	1	19072280	965	8.15	0.37	12	0.04	621.00	13567.00	6090	20221117	-16.91	4150	20220930	21.93	5800	-12.76	20230424	4400	15.00	20230103	6090	-16.91	20221117	4150	21.93	20220930	1.12	N	013870	500	95 억	10756352	N	N	15	N	N
64	20230620	120204	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5070	20	2	0.40	38007870	7550	44.61	5000	5090	5000	6560	3540	5050	5034.15	56.40	0	-579	5123	5086	5053	5016	4983	5085	5015	95	1510	500	3530	10	1	19072280	967	8.16	0.37	12	0.04	621.00	13567.00	6090	20221117	-16.75	4150	20220930	22.17	5800	-12.59	20230424	4400	15.23	20230103	6090	-16.75	20221117	4150	22.17	20220930	1.12	N	013870	500	95 억	10756352	N	N	15	N	N
65	20230620	110742	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5060	10	2	0.20	30709160	6111	36.11	5000	5070	5000	6560	3540	5050	5025.23	56.40	0	473	5123	5086	5053	5016	4983	5085	5015	95	1510	500	3530	10	1	19072280	965	8.15	0.37	12	0.03	621.00	13567.00	6090	20221117	-16.91	4150	20220930	21.93	5800	-12.76	20230424	4400	15.00	20230103	6090	-16.91	20221117	4150	21.93	20220930	1.12	N	013870	500	95 억	10756352	N	N	15	N	N
66	20230620	100846	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5060	10	2	0.20	25981210	5173	30.57	5000	5070	5000	6560	3540	5050	5022.46	56.40	0	724	5123	5086	5053	5016	4983	5085	5015	95	1510	500	3530	10	1	19072280	965	8.15	0.37	12	0.03	621.00	13567.00	6090	20221117	-16.91	4150	20220930	21.93	5800	-12.76	20230424	4400	15.00	20230103	6090	-16.91	20221117	4150	21.93	20220930	1.12	N	013870	500	95 억	10756352	N	N	15	N	N
67	20230620	090956	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5040	-10	5	-0.20	15982030	3187	18.83	5000	5070	5000	6560	3540	5050	5014.76	56.40	0	355	5123	5086	5053	5016	4983	5085	5015	95	1510	500	3530	10	1	19072280	961	8.12	0.37	12	0.02	621.00	13567.00	6090	20221117	-17.24	4150	20220930	21.45	5800	-13.10	20230424	4400	14.55	20230103	6090	-17.24	20221117	4150	21.45	20220930	1.12	N	013870	500	95 억	10756352	N	N	15	N	N
68	20230619	160615	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5050	-40	5	-0.79	85352920	16923	109.91	5050	5090	5020	6610	3570	5090	5043.60	56.40	0	-458	5183	5136	5093	5046	5003	5135	5045	95	1520	500	3560	10	1	19072280	963	8.13	0.37	12	0.09	621.00	13567.00	6460	20220616	-21.83	4150	20220930	21.69	5800	-12.93	20230424	4400	14.77	20230103	6090	-17.08	20221117	4150	21.69	20220930	1.12	N	013870	500	95 억	10756318	N	N	15	N	N
69	20230619	150303	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5050	-40	5	-0.79	78565720	15579	101.18	5050	5090	5020	6610	3570	5090	5043.05	56.40	0	-389	5183	5136	5093	5046	5003	5135	5045	95	1520	500	3560	10	1	19072280	963	8.13	0.37	12	0.08	621.00	13567.00	6460	20220616	-21.83	4150	20220930	21.69	5800	-12.93	20230424	4400	14.77	20230103	6090	-17.08	20221117	4150	21.69	20220930	1.12	N	013870	500	95 억	10756318	N	N	15	N	N
70	20230619	140336	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5060	-30	5	-0.59	48211930	9569	62.15	5050	5090	5020	6610	3570	5090	5038.35	56.40	0	-671	5183	5136	5093	5046	5003	5135	5045	95	1520	500	3560	10	1	19072280	965	8.15	0.37	12	0.05	621.00	13567.00	6460	20220616	-21.67	4150	20220930	21.93	5800	-12.76	20230424	4400	15.00	20230103	6090	-16.91	20221117	4150	21.93	20220930	1.12	N	013870	500	95 억	10756318	N	N	15	N	N
71	20230619	130541	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5070	-20	5	-0.39	44309810	8798	57.14	5050	5090	5020	6610	3570	5090	5036.35	56.40	0	-434	5183	5136	5093	5046	5003	5135	5045	95	1520	500	3560	10	1	19072280	967	8.16	0.37	12	0.05	621.00	13567.00	6460	20220616	-21.52	4150	20220930	22.17	5800	-12.59	20230424	4400	15.23	20230103	6090	-16.75	20221117	4150	22.17	20220930	1.12	N	013870	500	95 억	10756318	N	N	15	N	N
72	20230619	120559	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5070	-20	5	-0.39	41877450	8317	54.02	5050	5090	5020	6610	3570	5090	5035.16	56.40	0	-33	5183	5136	5093	5046	5003	5135	5045	95	1520	500	3560	10	1	19072280	967	8.16	0.37	12	0.04	621.00	13567.00	6460	20220616	-21.52	4150	20220930	22.17	5800	-12.59	20230424	4400	15.23	20230103	6090	-16.75	20221117	4150	22.17	20220930	1.12	N	013870	500	95 억	10756318	N	N	15	N	N
73	20230619	110642	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5070	-20	5	-0.39	40066370	7958	51.69	5050	5090	5020	6610	3570	5090	5034.73	56.40	0	-46	5183	5136	5093	5046	5003	5135	5045	95	1520	500	3560	10	1	19072280	967	8.16	0.37	12	0.04	621.00	13567.00	6460	20220616	-21.52	4150	20220930	22.17	5800	-12.59	20230424	4400	15.23	20230103	6090	-16.75	20221117	4150	22.17	20220930	1.12	N	013870	500	95 억	10756318	N	N	15	N	N
74	20230619	100212	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5040	-50	5	-0.98	35049430	6964	45.23	5050	5090	5020	6610	3570	5090	5032.95	56.40	0	139	5183	5136	5093	5046	5003	5135	5045	95	1520	500	3560	10	1	19072280	961	8.12	0.37	12	0.04	621.00	13567.00	6460	20220616	-21.98	4150	20220930	21.45	5800	-13.10	20230424	4400	14.55	20230103	6090	-17.24	20221117	4150	21.45	20220930	1.12	N	013870	500	95 억	10756318	N	N	15	N	N
75	20230619	090647	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5060	-30	5	-0.59	9053190	1793	11.65	5050	5090	5040	6610	3570	5090	5049.19	56.40	0	197	5183	5136	5093	5046	5003	5135	5045	95	1520	500	3560	10	1	19072280	965	8.15	0.37	12	0.01	621.00	13567.00	6460	20220616	-21.67	4150	20220930	21.93	5800	-12.76	20230424	4400	15.00	20230103	6090	-16.91	20221117	4150	21.93	20220930	1.12	N	013870	500	95 억	10756318	N	N	15	N	N
76	20230616	160144	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5090	20	2	0.39	78135200	15397	87.93	5090	5140	5050	6590	3550	5070	5074.70	56.40	0	-577	5230	5150	5090	5010	4950	5120	4980	95	1520	500	3540	10	1	19072280	971	8.20	0.38	12	0.08	621.00	13567.00	6460	20220616	-21.21	4150	20220930	22.65	5800	-12.24	20230424	4400	15.68	20230103	6460	-21.21	20220616	4150	22.65	20220930	1.10	N	013870	500	95 억	10756906	N	N	15	N	N
77	20230616	150430	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5070	0	3	0.00	70191170	13835	79.01	5090	5140	5050	6590	3550	5070	5073.45	56.40	0	-234	5230	5150	5090	5010	4950	5120	4980	95	1520	500	3540	10	1	19072280	967	8.16	0.37	12	0.07	621.00	13567.00	6460	20220616	-21.52	4150	20220930	22.17	5800	-12.59	20230424	4400	15.23	20230103	6460	-21.52	20220616	4150	22.17	20220930	1.10	N	013870	500	95 억	10756906	N	N	17	N	N
78	20230616	140804	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5070	0	3	0.00	63472850	12508	71.43	5090	5140	5050	6590	3550	5070	5074.58	56.40	0	-12	5230	5150	5090	5010	4950	5120	4980	95	1520	500	3540	10	1	19072280	967	8.16	0.37	12	0.07	621.00	13567.00	6460	20220616	-21.52	4150	20220930	22.17	5800	-12.59	20230424	4400	15.23	20230103	6460	-21.52	20220616	4150	22.17	20220930	1.10	N	013870	500	95 억	10756906	N	N	17	N	N
79	20230616	130226	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5070	0	3	0.00	55268370	10890	62.19	5090	5140	5050	6590	3550	5070	5075.15	56.40	0	814	5230	5150	5090	5010	4950	5120	4980	95	1520	500	3540	10	1	19072280	967	8.16	0.37	12	0.06	621.00	13567.00	6460	20220616	-21.52	4150	20220930	22.17	5800	-12.59	20230424	4400	15.23	20230103	6460	-21.52	20220616	4150	22.17	20220930	1.10	N	013870	500	95 억	10756906	N	N	17	N	N
80	20230616	120345	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5070	0	3	0.00	46363580	9133	52.16	5090	5140	5050	6590	3550	5070	5076.49	56.40	0	785	5230	5150	5090	5010	4950	5120	4980	95	1520	500	3540	10	1	19072280	967	8.16	0.37	12	0.05	621.00	13567.00	6460	20220616	-21.52	4150	20220930	22.17	5800	-12.59	20230424	4400	15.23	20230103	6460	-21.52	20220616	4150	22.17	20220930	1.10	N	013870	500	95 억	10756906	N	N	17	N	N
81	20230616	110312	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5050	-20	5	-0.39	40186910	7914	45.19	5090	5140	5050	6590	3550	5070	5077.95	56.40	0	946	5230	5150	5090	5010	4950	5120	4980	95	1520	500	3540	10	1	19072280	963	8.13	0.37	12	0.04	621.00	13567.00	6460	20220616	-21.83	4150	20220930	21.69	5800	-12.93	20230424	4400	14.77	20230103	6460	-21.83	20220616	4150	21.69	20220930	1.10	N	013870	500	95 억	10756906	N	N	17	N	N
82	20230616	100221	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5070	0	3	0.00	22115850	4338	24.77	5090	5140	5070	6590	3550	5070	5098.17	56.40	0	239	5230	5150	5090	5010	4950	5120	4980	95	1520	500	3540	10	1	19072280	967	8.16	0.37	12	0.02	621.00	13567.00	6460	20220616	-21.52	4150	20220930	22.17	5800	-12.59	20230424	4400	15.23	20230103	6460	-21.52	20220616	4150	22.17	20220930	1.10	N	013870	500	95 억	10756906	N	N	17	N	N
83	20230616	090555	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5140	70	2	1.38	5159290	1010	5.77	5090	5140	5090	6590	3550	5070	5108.21	56.40	0	511	5230	5150	5090	5010	4950	5120	4980	95	1520	500	3540	10	1	19072280	980	8.28	0.38	12	0.01	621.00	13567.00	6460	20220616	-20.43	4150	20220930	23.86	5800	-11.38	20230424	4400	16.82	20230103	6460	-20.43	20220616	4150	23.86	20220930	1.10	N	013870	500	95 억	10756906	N	N	17	N	N
84	20230615	150118	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5090	-50	5	-0.97	81188130	15920	24.97	5110	5170	5030	6680	3600	5140	5099.76	56.42	0	-3447	5533	5336	5193	4996	4853	5265	4925	95	1540	500	3590	10	1	19072280	971	8.20	0.38	12	0.08	621.00	13567.00	6460	20220616	-21.21	4150	20220930	22.65	5800	-12.24	20230424	4400	15.68	20230103	6460	-21.21	20220616	4150	22.65	20220930	1.09	N	013870	500	95 억	10760536	N	N	24	N	N
85	20230615	140842	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5080	-60	5	-1.17	76934530	15084	23.66	5110	5170	5030	6680	3600	5140	5100.41	56.42	0	-2919	5533	5336	5193	4996	4853	5265	4925	95	1540	500	3590	10	1	19072280	969	8.18	0.37	12	0.08	621.00	13567.00	6460	20220616	-21.36	4150	20220930	22.41	5800	-12.41	20230424	4400	15.45	20230103	6460	-21.36	20220616	4150	22.41	20220930	1.09	N	013870	500	95 억	10760536	N	N	24	N	N
86	20230615	131026	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5090	-50	5	-0.97	68712840	13464	21.12	5110	5170	5030	6680	3600	5140	5103.45	56.42	0	-2996	5533	5336	5193	4996	4853	5265	4925	95	1540	500	3590	10	1	19072280	971	8.20	0.38	12	0.07	621.00	13567.00	6460	20220616	-21.21	4150	20220930	22.65	5800	-12.24	20230424	4400	15.68	20230103	6460	-21.21	20220616	4150	22.65	20220930	1.09	N	013870	500	95 억	10760536	N	N	24	N	N
87	20230615	120214	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5070	-70	5	-1.36	65060730	12745	19.99	5110	5170	5030	6680	3600	5140	5104.80	56.42	0	-2996	5533	5336	5193	4996	4853	5265	4925	95	1540	500	3590	10	1	19072280	967	8.16	0.37	12	0.07	621.00	13567.00	6460	20220616	-21.52	4150	20220930	22.17	5800	-12.59	20230424	4400	15.23	20230103	6460	-21.52	20220616	4150	22.17	20220930	1.09	N	013870	500	95 억	10760536	N	N	24	N	N
88	20230615	110214	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5100	-40	5	-0.78	45448520	8870	13.91	5110	5170	5070	6680	3600	5140	5123.85	56.42	0	-1858	5533	5336	5193	4996	4853	5265	4925	95	1540	500	3590	10	1	19072280	973	8.21	0.38	12	0.05	621.00	13567.00	6460	20220616	-21.05	4150	20220930	22.89	5800	-12.07	20230424	4400	15.91	20230103	6460	-21.05	20220616	4150	22.89	20220930	1.09	N	013870	500	95 억	10760536	N	N	24	N	N
89	20230611	184917	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5200	20	2	0.39	108803210	20833	41.30	5180	5300	5180	6730	3630	5180	5222.64	56.46	-4555	-4122	5226	5202	5176	5152	5126	5215	5165	95	1550	500	3620	10	1	19072280	992	8.37	0.38	12	0.11	621.00	13567.00	6460	20220609	-19.50	4150	20220930	25.30	5800	-10.34	20230424	4400	18.18	20230103	6460	-19.50	20220609	4150	25.30	20220930	1.09	N	013870	500	95 억	10767541	N	N	34	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History