KissMeData/004100/price/prices-20230601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1785	25	2	1.42	255403683	144334	60.00	1760	1801	1731	2285	1232	1760	1769.53	3.26	0	46900	1872	1815	1773	1716	1674	1795	1696	184	526	500	1190	1	1	36700000	655	-111.56	0.64	12	0.39	-16.00	2788.00	2375	20230413	-24.84	1020	20221013	75.00	2375	-24.84	20230413	1360	31.25	20230103	2375	-24.84	20230413	1020	75.00	20221013	0.74	N	004100	500	183 억	1195170	N	N	4	N	N
3	20230630	150149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1795	35	2	1.99	238699371	135024	56.13	1760	1800	1731	2285	1232	1760	1767.83	3.26	0	47502	1872	1815	1773	1716	1674	1795	1696	184	526	500	1190	1	1	36700000	659	-112.19	0.64	12	0.37	-16.00	2788.00	2375	20230413	-24.42	1020	20221013	75.98	2375	-24.42	20230413	1360	31.99	20230103	2375	-24.42	20230413	1020	75.98	20221013	0.74	N	004100	500	183 억	1195170	N	N	4	N	N
4	20230630	140149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1784	24	2	1.36	224325405	126961	52.78	1760	1800	1731	2285	1232	1760	1766.88	3.26	0	45058	1872	1815	1773	1716	1674	1795	1696	184	526	500	1190	1	1	36700000	655	-111.50	0.64	12	0.35	-16.00	2788.00	2375	20230413	-24.88	1020	20221013	74.90	2375	-24.88	20230413	1360	31.18	20230103	2375	-24.88	20230413	1020	74.90	20221013	0.74	N	004100	500	183 억	1195170	N	N	4	N	N
5	20230630	130149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1779	19	2	1.08	200937247	113810	47.31	1760	1800	1731	2285	1232	1760	1765.55	3.26	0	44322	1872	1815	1773	1716	1674	1795	1696	184	526	500	1190	1	1	36700000	653	-111.19	0.64	12	0.31	-16.00	2788.00	2375	20230413	-25.09	1020	20221013	74.41	2375	-25.09	20230413	1360	30.81	20230103	2375	-25.09	20230413	1020	74.41	20221013	0.74	N	004100	500	183 억	1195170	N	N	4	N	N
6	20230630	120148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1780	20	2	1.14	175468616	99457	41.34	1760	1800	1731	2285	1232	1760	1764.27	3.26	0	44199	1872	1815	1773	1716	1674	1795	1696	184	526	500	1190	1	1	36700000	653	-111.25	0.64	12	0.27	-16.00	2788.00	2375	20230413	-25.05	1020	20221013	74.51	2375	-25.05	20230413	1360	30.88	20230103	2375	-25.05	20230413	1020	74.51	20221013	0.74	N	004100	500	183 억	1195170	N	N	4	N	N
7	20230630	110148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1778	18	2	1.02	128543400	73236	30.44	1760	1790	1731	2285	1232	1760	1755.19	3.26	0	36257	1872	1815	1773	1716	1674	1795	1696	184	526	500	1190	1	1	36700000	653	-111.12	0.64	12	0.20	-16.00	2788.00	2375	20230413	-25.14	1020	20221013	74.31	2375	-25.14	20230413	1360	30.74	20230103	2375	-25.14	20230413	1020	74.31	20221013	0.74	N	004100	500	183 억	1195170	N	N	4	N	N
8	20230630	100148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1774	14	2	0.80	111113450	63451	26.38	1760	1780	1731	2285	1232	1760	1751.17	3.26	0	31947	1872	1815	1773	1716	1674	1795	1696	184	526	500	1190	1	1	36700000	651	-110.88	0.64	12	0.17	-16.00	2788.00	2375	20230413	-25.31	1020	20221013	73.92	2375	-25.31	20230413	1360	30.44	20230103	2375	-25.31	20230413	1020	73.92	20221013	0.74	N	004100	500	183 억	1195170	N	N	4	N	N
9	20230630	090149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1760	0	3	0.00	31680	18	0.01	1760	1760	1760	2285	1232	1760	1760.00	3.26	0	15	1872	1815	1773	1716	1674	1795	1696	184	526	500	1190	1	1	36700000	646	-110.00	0.63	12	0.00	-16.00	2788.00	2375	20230413	-25.89	1020	20221013	72.55	2375	-25.89	20230413	1360	29.41	20230103	2375	-25.89	20230413	1020	72.55	20221013	0.74	N	004100	500	183 억	1195170	N	N	4	N	N
10	20230629	160149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1760	-58	5	-3.19	422743204	239945	134.22	1830	1830	1731	2360	1273	1818	1761.83	3.39	0	-33005	1865	1841	1823	1799	1781	1853	1811	184	543	500	1230	1	1	36700000	646	-110.00	0.63	12	0.65	-16.00	2788.00	2375	20230413	-25.89	1020	20221013	72.55	2375	-25.89	20230413	1360	29.41	20230103	2375	-25.89	20230413	1020	72.55	20221013	0.74	N	004100	500	183 억	1243750	N	N	4	N	N
11	20230629	150147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1761	-57	5	-3.14	398617868	226188	126.53	1830	1830	1731	2360	1273	1818	1762.33	3.39	0	-35123	1865	1841	1823	1799	1781	1853	1811	184	543	500	1230	1	1	36700000	646	-110.06	0.63	12	0.62	-16.00	2788.00	2375	20230413	-25.85	1020	20221013	72.65	2375	-25.85	20230413	1360	29.49	20230103	2375	-25.85	20230413	1020	72.65	20221013	0.74	N	004100	500	183 억	1243750	N	N	0	N	N
12	20230629	140147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1738	-80	5	-4.40	293707038	166436	93.10	1830	1830	1731	2360	1273	1818	1764.68	3.39	0	-33405	1865	1841	1823	1799	1781	1853	1811	184	543	500	1230	1	1	36700000	638	-108.62	0.62	12	0.45	-16.00	2788.00	2375	20230413	-26.82	1020	20221013	70.39	2375	-26.82	20230413	1360	27.79	20230103	2375	-26.82	20230413	1020	70.39	20221013	0.74	N	004100	500	183 억	1243750	N	N	0	N	N
13	20230629	130147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1752	-66	5	-3.63	226111201	127578	71.37	1830	1830	1748	2360	1273	1818	1772.34	3.39	0	-35567	1865	1841	1823	1799	1781	1853	1811	184	543	500	1230	1	1	36700000	643	-109.50	0.63	12	0.35	-16.00	2788.00	2375	20230413	-26.23	1020	20221013	71.76	2375	-26.23	20230413	1360	28.82	20230103	2375	-26.23	20230413	1020	71.76	20221013	0.74	N	004100	500	183 억	1243750	N	N	0	N	N
14	20230629	120148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1752	-66	5	-3.63	190979312	107527	60.15	1830	1830	1748	2360	1273	1818	1776.11	3.39	0	-28588	1865	1841	1823	1799	1781	1853	1811	184	543	500	1230	1	1	36700000	643	-109.50	0.63	12	0.29	-16.00	2788.00	2375	20230413	-26.23	1020	20221013	71.76	2375	-26.23	20230413	1360	28.82	20230103	2375	-26.23	20230413	1020	71.76	20221013	0.74	N	004100	500	183 억	1243750	N	N	0	N	N
15	20230629	110147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1773	-45	5	-2.48	123533953	69039	38.62	1830	1830	1761	2360	1273	1818	1789.34	3.39	0	-30586	1865	1841	1823	1799	1781	1853	1811	184	543	500	1230	1	1	36700000	651	-110.81	0.64	12	0.19	-16.00	2788.00	2375	20230413	-25.35	1020	20221013	73.82	2375	-25.35	20230413	1360	30.37	20230103	2375	-25.35	20230413	1020	73.82	20221013	0.74	N	004100	500	183 억	1243750	N	N	0	N	N
16	20230629	100148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1790	-28	5	-1.54	60434223	33474	18.72	1830	1830	1786	2360	1273	1818	1805.41	3.39	0	-20859	1865	1841	1823	1799	1781	1853	1811	184	543	500	1230	1	1	36700000	657	-111.88	0.64	12	0.09	-16.00	2788.00	2375	20230413	-24.63	1020	20221013	75.49	2375	-24.63	20230413	1360	31.62	20230103	2375	-24.63	20230413	1020	75.49	20221013	0.74	N	004100	500	183 억	1243750	N	N	0	N	N
17	20230629	090148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1830	12	2	0.66	1291980	706	0.39	1830	1830	1830	2360	1273	1818	1830.00	3.39	0	-189	1865	1841	1823	1799	1781	1853	1811	184	543	500	1230	1	1	36700000	672	-114.38	0.66	12	0.00	-16.00	2788.00	2375	20230413	-22.95	1020	20221013	79.41	2375	-22.95	20230413	1360	34.56	20230103	2375	-22.95	20230413	1020	79.41	20221013	0.74	N	004100	500	183 억	1243750	N	N	0	N	N
18	20230628	160147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	-2	5	-0.11	326100925	178296	84.66	1815	1847	1805	2365	1274	1820	1829.01	3.31	0	20492	1882	1851	1815	1784	1748	1866	1799	184	545	500	1230	1	1	36700000	667	-113.62	0.65	12	0.49	-16.00	2788.00	2375	20230413	-23.45	1020	20221013	78.24	2375	-23.45	20230413	1360	33.68	20230103	2375	-23.45	20230413	1020	78.24	20221013	0.67	N	004100	500	183 억	1213404	N	N	2	N	N
19	20230628	150147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1821	1	2	0.05	310944115	169962	80.71	1815	1847	1805	2365	1274	1820	1829.49	3.31	0	20641	1882	1851	1815	1784	1748	1866	1799	184	545	500	1230	1	1	36700000	668	-113.81	0.65	12	0.46	-16.00	2788.00	2375	20230413	-23.33	1020	20221013	78.53	2375	-23.33	20230413	1360	33.90	20230103	2375	-23.33	20230413	1020	78.53	20221013	0.67	N	004100	500	183 억	1213404	N	N	2	N	N
20	20230628	140147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1828	8	2	0.44	295215609	161343	76.61	1815	1847	1805	2365	1274	1820	1829.74	3.31	0	24737	1882	1851	1815	1784	1748	1866	1799	184	545	500	1230	1	1	36700000	671	-114.25	0.66	12	0.44	-16.00	2788.00	2375	20230413	-23.03	1020	20221013	79.22	2375	-23.03	20230413	1360	34.41	20230103	2375	-23.03	20230413	1020	79.22	20221013	0.67	N	004100	500	183 억	1213404	N	N	2	N	N
21	20230628	130147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1830	10	2	0.55	276475398	151075	71.74	1815	1847	1805	2365	1274	1820	1830.05	3.31	0	26415	1882	1851	1815	1784	1748	1866	1799	184	545	500	1230	1	1	36700000	672	-114.38	0.66	12	0.41	-16.00	2788.00	2375	20230413	-22.95	1020	20221013	79.41	2375	-22.95	20230413	1360	34.56	20230103	2375	-22.95	20230413	1020	79.41	20221013	0.67	N	004100	500	183 억	1213404	N	N	2	N	N
22	20230628	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1842	22	2	1.21	225015126	123063	58.44	1815	1847	1805	2365	1274	1820	1828.45	3.31	0	31829	1882	1851	1815	1784	1748	1866	1799	184	545	500	1230	1	1	36700000	676	-115.12	0.66	12	0.34	-16.00	2788.00	2375	20230413	-22.44	1020	20221013	80.59	2375	-22.44	20230413	1360	35.44	20230103	2375	-22.44	20230413	1020	80.59	20221013	0.67	N	004100	500	183 억	1213404	N	N	2	N	N
23	20230628	110148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1847	27	2	1.48	204009281	111652	53.02	1815	1847	1805	2365	1274	1820	1827.19	3.31	0	32445	1882	1851	1815	1784	1748	1866	1799	184	545	500	1230	1	1	36700000	678	-115.44	0.66	12	0.30	-16.00	2788.00	2375	20230413	-22.23	1020	20221013	81.08	2375	-22.23	20230413	1360	35.81	20230103	2375	-22.23	20230413	1020	81.08	20221013	0.67	N	004100	500	183 억	1213404	N	N	2	N	N
24	20230628	100147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1826	6	2	0.33	130409051	71637	34.02	1815	1840	1805	2365	1274	1820	1820.41	3.31	0	27327	1882	1851	1815	1784	1748	1866	1799	184	545	500	1230	1	1	36700000	670	-114.12	0.65	12	0.20	-16.00	2788.00	2375	20230413	-23.12	1020	20221013	79.02	2375	-23.12	20230413	1360	34.26	20230103	2375	-23.12	20230413	1020	79.02	20221013	0.67	N	004100	500	183 억	1213404	N	N	2	N	N
25	20230628	090147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1807	-13	5	-0.71	2994183	1650	0.78	1815	1815	1807	2365	1274	1820	1814.66	3.31	0	15	1882	1851	1815	1784	1748	1866	1799	184	545	500	1230	1	1	36700000	663	-112.94	0.65	12	0.00	-16.00	2788.00	2375	20230413	-23.92	1020	20221013	77.16	2375	-23.92	20230413	1360	32.87	20230103	2375	-23.92	20230413	1020	77.16	20221013	0.67	N	004100	500	183 억	1213404	N	N	2	N	N
26	20230627	160148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1820	22	2	1.22	379629537	210256	146.67	1811	1846	1779	2335	1259	1798	1805.56	3.25	0	25514	1865	1831	1786	1752	1707	1848	1769	184	538	500	1220	1	1	36700000	668	-113.75	0.65	12	0.57	-16.00	2788.00	2375	20230413	-23.37	1020	20221013	78.43	2375	-23.37	20230413	1360	33.82	20230103	2375	-23.37	20230413	1020	78.43	20221013	0.70	N	004100	500	183 억	1193304	N	N	2	N	N
27	20230627	150148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1822	24	2	1.33	374365898	207362	144.65	1811	1846	1779	2335	1259	1798	1805.37	3.25	0	25340	1865	1831	1786	1752	1707	1848	1769	184	538	500	1220	1	1	36700000	669	-113.88	0.65	12	0.57	-16.00	2788.00	2375	20230413	-23.28	1020	20221013	78.63	2375	-23.28	20230413	1360	33.97	20230103	2375	-23.28	20230413	1020	78.63	20221013	0.70	N	004100	500	183 억	1193304	N	N	13	N	N
28	20230627	140148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1817	19	2	1.06	323289553	179172	124.98	1811	1846	1779	2335	1259	1798	1804.35	3.25	0	28558	1865	1831	1786	1752	1707	1848	1769	184	538	500	1220	1	1	36700000	667	-113.56	0.65	12	0.49	-16.00	2788.00	2375	20230413	-23.49	1020	20221013	78.14	2375	-23.49	20230413	1360	33.60	20230103	2375	-23.49	20230413	1020	78.14	20221013	0.70	N	004100	500	183 억	1193304	N	N	13	N	N
29	20230627	130150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1826	28	2	1.56	301374007	167094	116.56	1811	1846	1779	2335	1259	1798	1803.62	3.25	0	28880	1865	1831	1786	1752	1707	1848	1769	184	538	500	1220	1	1	36700000	670	-114.12	0.65	12	0.46	-16.00	2788.00	2375	20230413	-23.12	1020	20221013	79.02	2375	-23.12	20230413	1360	34.26	20230103	2375	-23.12	20230413	1020	79.02	20221013	0.70	N	004100	500	183 억	1193304	N	N	13	N	N
30	20230627	120150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1819	21	2	1.17	267935331	148768	103.77	1811	1846	1779	2335	1259	1798	1801.03	3.25	0	29591	1865	1831	1786	1752	1707	1848	1769	184	538	500	1220	1	1	36700000	668	-113.69	0.65	12	0.41	-16.00	2788.00	2375	20230413	-23.41	1020	20221013	78.33	2375	-23.41	20230413	1360	33.75	20230103	2375	-23.41	20230413	1020	78.33	20221013	0.70	N	004100	500	183 억	1193304	N	N	13	N	N
31	20230627	110149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1811	13	2	0.72	254700611	141473	98.69	1811	1846	1779	2335	1259	1798	1800.35	3.25	0	32891	1865	1831	1786	1752	1707	1848	1769	184	538	500	1220	1	1	36700000	665	-113.19	0.65	12	0.39	-16.00	2788.00	2375	20230413	-23.75	1020	20221013	77.55	2375	-23.75	20230413	1360	33.16	20230103	2375	-23.75	20230413	1020	77.55	20221013	0.70	N	004100	500	183 억	1193304	N	N	13	N	N
32	20230627	100146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	2	2	0.11	153410848	85656	59.75	1811	1828	1779	2335	1259	1798	1791.01	3.25	0	29471	1865	1831	1786	1752	1707	1848	1769	184	538	500	1220	1	1	36700000	661	-112.50	0.65	12	0.23	-16.00	2788.00	2375	20230413	-24.21	1020	20221013	76.47	2375	-24.21	20230413	1360	32.35	20230103	2375	-24.21	20230413	1020	76.47	20221013	0.70	N	004100	500	183 억	1193304	N	N	13	N	N
33	20230627	090148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	0	3	0.00	9643338	5353	3.73	1811	1811	1798	2335	1259	1798	1801.48	3.25	0	-4482	1865	1831	1786	1752	1707	1848	1769	184	538	500	1220	1	1	36700000	660	-112.38	0.64	12	0.01	-16.00	2788.00	2375	20230413	-24.29	1020	20221013	76.27	2375	-24.29	20230413	1360	32.21	20230103	2375	-24.29	20230413	1020	76.27	20221013	0.70	N	004100	500	183 억	1193304	N	N	13	N	N
34	20230626	160147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	13	2	0.73	257706765	143357	74.73	1766	1820	1741	2320	1250	1785	1797.66	3.28	0	-18793	1828	1806	1768	1746	1708	1817	1757	184	535	500	1210	1	1	36700000	660	-112.38	0.64	12	0.39	-16.00	2788.00	2375	20230413	-24.29	1020	20221013	76.27	2375	-24.29	20230413	1360	32.21	20230103	2375	-24.29	20230413	1020	76.27	20221013	0.69	N	004100	500	183 억	1205471	N	N	13	N	N
35	20230626	150148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	14	2	0.78	248301767	138112	72.00	1766	1820	1741	2320	1250	1785	1797.83	3.28	0	-19167	1828	1806	1768	1746	1708	1817	1757	184	535	500	1210	1	1	36700000	660	-112.44	0.65	12	0.38	-16.00	2788.00	2375	20230413	-24.25	1020	20221013	76.37	2375	-24.25	20230413	1360	32.28	20230103	2375	-24.25	20230413	1020	76.37	20221013	0.69	N	004100	500	183 억	1205471	N	N	49	N	N
36	20230626	140148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1797	12	2	0.67	214003401	119020	62.05	1766	1820	1741	2320	1250	1785	1798.05	3.28	0	-8547	1828	1806	1768	1746	1708	1817	1757	184	535	500	1210	1	1	36700000	659	-112.31	0.64	12	0.32	-16.00	2788.00	2375	20230413	-24.34	1020	20221013	76.18	2375	-24.34	20230413	1360	32.13	20230103	2375	-24.34	20230413	1020	76.18	20221013	0.69	N	004100	500	183 억	1205471	N	N	49	N	N
37	20230626	130148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	16	2	0.90	194852796	108395	56.51	1766	1820	1741	2320	1250	1785	1797.62	3.28	0	-3170	1828	1806	1768	1746	1708	1817	1757	184	535	500	1210	1	1	36700000	661	-112.56	0.65	12	0.30	-16.00	2788.00	2375	20230413	-24.17	1020	20221013	76.57	2375	-24.17	20230413	1360	32.43	20230103	2375	-24.17	20230413	1020	76.57	20221013	0.69	N	004100	500	183 억	1205471	N	N	49	N	N
38	20230626	120147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1802	17	2	0.95	184351988	102579	53.47	1766	1820	1741	2320	1250	1785	1797.17	3.28	0	-1071	1828	1806	1768	1746	1708	1817	1757	184	535	500	1210	1	1	36700000	661	-112.62	0.65	12	0.28	-16.00	2788.00	2375	20230413	-24.13	1020	20221013	76.67	2375	-24.13	20230413	1360	32.50	20230103	2375	-24.13	20230413	1020	76.67	20221013	0.69	N	004100	500	183 억	1205471	N	N	49	N	N
39	20230626	110147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	33	2	1.85	124076977	69327	36.14	1766	1820	1741	2320	1250	1785	1789.74	3.28	0	2118	1828	1806	1768	1746	1708	1817	1757	184	535	500	1210	1	1	36700000	667	-113.62	0.65	12	0.19	-16.00	2788.00	2375	20230413	-23.45	1020	20221013	78.24	2375	-23.45	20230413	1360	33.68	20230103	2375	-23.45	20230413	1020	78.24	20221013	0.69	N	004100	500	183 억	1205471	N	N	49	N	N
40	20230626	100147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	20	2	1.12	94978355	53271	27.77	1766	1808	1741	2320	1250	1785	1782.93	3.28	0	963	1828	1806	1768	1746	1708	1817	1757	184	535	500	1210	1	1	36700000	662	-112.81	0.65	12	0.15	-16.00	2788.00	2375	20230413	-24.00	1020	20221013	76.96	2375	-24.00	20230413	1360	32.72	20230103	2375	-24.00	20230413	1020	76.96	20221013	0.69	N	004100	500	183 억	1205471	N	N	49	N	N
41	20230626	090147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1766	-19	5	-1.06	3732846	2113	1.10	1766	1780	1766	2320	1250	1785	1766.61	3.28	0	-366	1828	1806	1768	1746	1708	1817	1757	184	535	500	1210	1	1	36700000	648	-110.38	0.63	12	0.01	-16.00	2788.00	2375	20230413	-25.64	1020	20221013	73.14	2375	-25.64	20230413	1360	29.85	20230103	2375	-25.64	20230413	1020	73.14	20221013	0.69	N	004100	500	183 억	1205471	N	N	49	N	N
42	20230623	151506	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1766	-5	5	-0.28	334862374	190092	105.12	1770	1790	1730	2300	1240	1771	1761.58	3.15	0	39037	1824	1797	1778	1751	1732	1788	1742	184	530	500	1200	1	1	36700000	648	-110.38	0.63	12	0.52	-16.00	2788.00	2375	20230413	-25.64	1020	20221013	73.14	2375	-25.64	20230413	1360	29.85	20230103	2375	-25.64	20230413	1020	73.14	20221013	0.70	N	004100	500	183 억	1155823	N	N	34	N	N
43	20230623	140136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1776	5	2	0.28	293120770	166562	92.11	1770	1789	1730	2300	1240	1771	1759.83	3.15	0	41892	1824	1797	1778	1751	1732	1788	1742	184	530	500	1200	1	1	36700000	652	-111.00	0.64	12	0.45	-16.00	2788.00	2375	20230413	-25.22	1020	20221013	74.12	2375	-25.22	20230413	1360	30.59	20230103	2375	-25.22	20230413	1020	74.12	20221013	0.70	N	004100	500	183 억	1155823	N	N	34	N	N
44	20230622	160509	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1771	-29	5	-1.61	320988195	180219	113.54	1800	1805	1759	2340	1260	1800	1781.12	3.10	0	21287	1855	1827	1811	1783	1767	1819	1775	184	540	500	1220	1	1	36700000	650	-110.69	0.64	12	0.49	-16.00	2788.00	2375	20230413	-25.43	1020	20221013	73.63	2375	-25.43	20230413	1360	30.22	20230103	2375	-25.43	20230413	1020	73.63	20221013	0.70	N	004100	500	183 억	1137969	N	N	34	N	N
45	20230622	150551	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1763	-37	5	-2.06	301449721	169162	106.57	1800	1805	1759	2340	1260	1800	1782.02	3.10	0	20234	1855	1827	1811	1783	1767	1819	1775	184	540	500	1220	1	1	36700000	647	-110.19	0.63	12	0.46	-16.00	2788.00	2375	20230413	-25.77	1020	20221013	72.84	2375	-25.77	20230413	1360	29.63	20230103	2375	-25.77	20230413	1020	72.84	20221013	0.70	N	004100	500	183 억	1137969	N	N	508	N	N
46	20230622	140159	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1778	-22	5	-1.22	266197559	149207	94.00	1800	1805	1761	2340	1260	1800	1784.08	3.10	0	19465	1855	1827	1811	1783	1767	1819	1775	184	540	500	1220	1	1	36700000	653	-111.12	0.64	12	0.41	-16.00	2788.00	2375	20230413	-25.14	1020	20221013	74.31	2375	-25.14	20230413	1360	30.74	20230103	2375	-25.14	20230413	1020	74.31	20221013	0.70	N	004100	500	183 억	1137969	N	N	508	N	N
47	20230622	130620	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1777	-23	5	-1.28	238208581	133487	84.10	1800	1805	1761	2340	1260	1800	1784.51	3.10	0	23979	1855	1827	1811	1783	1767	1819	1775	184	540	500	1220	1	1	36700000	652	-111.06	0.64	12	0.36	-16.00	2788.00	2375	20230413	-25.18	1020	20221013	74.22	2375	-25.18	20230413	1360	30.66	20230103	2375	-25.18	20230413	1020	74.22	20221013	0.70	N	004100	500	183 억	1137969	N	N	508	N	N
48	20230622	120111	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1781	-19	5	-1.06	181744807	101636	64.03	1800	1805	1773	2340	1260	1800	1788.19	3.10	0	17742	1855	1827	1811	1783	1767	1819	1775	184	540	500	1220	1	1	36700000	654	-111.31	0.64	12	0.28	-16.00	2788.00	2375	20230413	-25.01	1020	20221013	74.61	2375	-25.01	20230413	1360	30.96	20230103	2375	-25.01	20230413	1020	74.61	20221013	0.70	N	004100	500	183 억	1137969	N	N	508	N	N
49	20230622	110540	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1799	-1	5	-0.06	113207501	63258	39.85	1800	1805	1780	2340	1260	1800	1789.62	3.10	0	14501	1855	1827	1811	1783	1767	1819	1775	184	540	500	1220	1	1	36700000	660	-112.44	0.65	12	0.17	-16.00	2788.00	2375	20230413	-24.25	1020	20221013	76.37	2375	-24.25	20230413	1360	32.28	20230103	2375	-24.25	20230413	1020	76.37	20221013	0.70	N	004100	500	183 억	1137969	N	N	508	N	N
50	20230622	100537	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1780	-20	5	-1.11	97243907	54357	34.25	1800	1805	1780	2340	1260	1800	1788.99	3.10	0	9971	1855	1827	1811	1783	1767	1819	1775	184	540	500	1220	1	1	36700000	653	-111.25	0.64	12	0.15	-16.00	2788.00	2375	20230413	-25.05	1020	20221013	74.51	2375	-25.05	20230413	1360	30.88	20230103	2375	-25.05	20230413	1020	74.51	20221013	0.70	N	004100	500	183 억	1137969	N	N	508	N	N
51	20230622	090814	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	0	3	0.00	5539121	3089	1.95	1800	1805	1786	2340	1260	1800	1793.18	3.10	0	-1701	1855	1827	1811	1783	1767	1819	1775	184	540	500	1220	1	1	36700000	661	-112.50	0.65	12	0.01	-16.00	2788.00	2375	20230413	-24.21	1020	20221013	76.47	2375	-24.21	20230413	1360	32.35	20230103	2375	-24.21	20230413	1020	76.47	20221013	0.70	N	004100	500	183 억	1137969	N	N	508	N	N
52	20230621	160353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1800	-19	5	-1.04	287380252	158626	99.94	1819	1839	1795	2360	1274	1819	1811.70	3.01	0	34341	1881	1850	1815	1784	1749	1832	1766	184	543	500	1230	1	1	36700000	661	-112.50	0.65	12	0.43	-16.00	2788.00	2375	20230413	-24.21	1020	20221013	76.47	2375	-24.21	20230413	1360	32.35	20230103	2375	-24.21	20230413	1020	76.47	20221013	0.69	N	004100	500	183 억	1105064	N	N	508	N	N
53	20230621	150852	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1801	-18	5	-0.99	266101318	146794	92.49	1819	1839	1795	2360	1274	1819	1812.75	3.01	0	33916	1881	1850	1815	1784	1749	1832	1766	184	543	500	1230	1	1	36700000	661	-112.56	0.65	12	0.40	-16.00	2788.00	2375	20230413	-24.17	1020	20221013	76.57	2375	-24.17	20230413	1360	32.43	20230103	2375	-24.17	20230413	1020	76.57	20221013	0.69	N	004100	500	183 억	1105064	N	N	21	N	N
54	20230621	140556	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1819	0	3	0.00	189171592	104118	65.60	1819	1839	1795	2360	1274	1819	1816.90	3.01	0	27398	1881	1850	1815	1784	1749	1832	1766	184	543	500	1230	1	1	36700000	668	-113.69	0.65	12	0.28	-16.00	2788.00	2375	20230413	-23.41	1020	20221013	78.33	2375	-23.41	20230413	1360	33.75	20230103	2375	-23.41	20230413	1020	78.33	20221013	0.69	N	004100	500	183 억	1105064	N	N	21	N	N
55	20230621	130353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1824	5	2	0.27	171354555	94310	59.42	1819	1839	1795	2360	1274	1819	1816.93	3.01	0	27007	1881	1850	1815	1784	1749	1832	1766	184	543	500	1230	1	1	36700000	669	-114.00	0.65	12	0.26	-16.00	2788.00	2375	20230413	-23.20	1020	20221013	78.82	2375	-23.20	20230413	1360	34.12	20230103	2375	-23.20	20230413	1020	78.82	20221013	0.69	N	004100	500	183 억	1105064	N	N	21	N	N
56	20230621	120126	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1831	12	2	0.66	163761112	90139	56.79	1819	1839	1795	2360	1274	1819	1816.76	3.01	0	25675	1881	1850	1815	1784	1749	1832	1766	184	543	500	1230	1	1	36700000	672	-114.44	0.66	12	0.25	-16.00	2788.00	2375	20230413	-22.91	1020	20221013	79.51	2375	-22.91	20230413	1360	34.63	20230103	2375	-22.91	20230413	1020	79.51	20221013	0.69	N	004100	500	183 억	1105064	N	N	21	N	N
57	20230621	110808	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1826	7	2	0.38	153258873	84388	53.17	1819	1839	1795	2360	1274	1819	1816.12	3.01	0	25035	1881	1850	1815	1784	1749	1832	1766	184	543	500	1230	1	1	36700000	670	-114.12	0.65	12	0.23	-16.00	2788.00	2375	20230413	-23.12	1020	20221013	79.02	2375	-23.12	20230413	1360	34.26	20230103	2375	-23.12	20230413	1020	79.02	20221013	0.69	N	004100	500	183 억	1105064	N	N	21	N	N
58	20230621	100334	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1819	0	3	0.00	85661680	47174	29.72	1819	1839	1810	2360	1274	1819	1815.87	3.01	0	8762	1881	1850	1815	1784	1749	1832	1766	184	543	500	1230	1	1	36700000	668	-113.69	0.65	12	0.13	-16.00	2788.00	2375	20230413	-23.41	1020	20221013	78.33	2375	-23.41	20230413	1360	33.75	20230103	2375	-23.41	20230413	1020	78.33	20221013	0.69	N	004100	500	183 억	1105064	N	N	21	N	N
59	20230621	090955	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1833	14	2	0.77	8114306	4456	2.81	1819	1839	1818	2360	1274	1819	1820.98	3.01	0	172	1881	1850	1815	1784	1749	1832	1766	184	543	500	1230	1	1	36700000	673	-114.56	0.66	12	0.01	-16.00	2788.00	2375	20230413	-22.82	1020	20221013	79.71	2375	-22.82	20230413	1360	34.78	20230103	2375	-22.82	20230413	1020	79.71	20221013	0.69	N	004100	500	183 억	1105064	N	N	21	N	N
60	20230620	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1819	-29	5	-1.57	285598076	157095	56.24	1839	1846	1780	2400	1294	1848	1818.00	2.92	0	36055	1937	1892	1848	1803	1759	1870	1781	184	553	500	1250	1	1	36700000	668	-113.69	0.65	12	0.43	-16.00	2788.00	2375	20230413	-23.41	1020	20221013	78.33	2375	-23.41	20230413	1360	33.75	20230103	2375	-23.41	20230413	1020	78.33	20221013	0.70	N	004100	500	183 억	1072368	N	N	21	N	N
61	20230620	150157	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1824	-24	5	-1.30	275500438	151555	54.26	1839	1846	1780	2400	1294	1848	1817.82	2.92	0	35757	1937	1892	1848	1803	1759	1870	1781	184	553	500	1250	1	1	36700000	669	-114.00	0.65	12	0.41	-16.00	2788.00	2375	20230413	-23.20	1020	20221013	78.82	2375	-23.20	20230413	1360	34.12	20230103	2375	-23.20	20230413	1020	78.82	20221013	0.70	N	004100	500	183 억	1072368	N	N	29	N	N
62	20230620	140606	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1827	-21	5	-1.14	257744949	141799	50.76	1839	1846	1780	2400	1294	1848	1817.68	2.92	0	33896	1937	1892	1848	1803	1759	1870	1781	184	553	500	1250	1	1	36700000	671	-114.19	0.66	12	0.39	-16.00	2788.00	2375	20230413	-23.07	1020	20221013	79.12	2375	-23.07	20230413	1360	34.34	20230103	2375	-23.07	20230413	1020	79.12	20221013	0.70	N	004100	500	183 억	1072368	N	N	29	N	N
63	20230620	130750	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	-30	5	-1.62	230437399	126819	45.40	1839	1846	1780	2400	1294	1848	1817.06	2.92	0	27387	1937	1892	1848	1803	1759	1870	1781	184	553	500	1250	1	1	36700000	667	-113.62	0.65	12	0.35	-16.00	2788.00	2375	20230413	-23.45	1020	20221013	78.24	2375	-23.45	20230413	1360	33.68	20230103	2375	-23.45	20230413	1020	78.24	20221013	0.70	N	004100	500	183 억	1072368	N	N	29	N	N
64	20230620	120329	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1818	-30	5	-1.62	122038168	66709	23.88	1839	1846	1818	2400	1294	1848	1829.41	2.92	0	7167	1937	1892	1848	1803	1759	1870	1781	184	553	500	1250	1	1	36700000	667	-113.62	0.65	12	0.18	-16.00	2788.00	2375	20230413	-23.45	1020	20221013	78.24	2375	-23.45	20230413	1360	33.68	20230103	2375	-23.45	20230413	1020	78.24	20221013	0.70	N	004100	500	183 억	1072368	N	N	29	N	N
65	20230620	110533	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1839	-9	5	-0.49	66119343	36058	12.91	1839	1846	1827	2400	1294	1848	1833.69	2.92	0	7688	1937	1892	1848	1803	1759	1870	1781	184	553	500	1250	1	1	36700000	675	-114.94	0.66	12	0.10	-16.00	2788.00	2375	20230413	-22.57	1020	20221013	80.29	2375	-22.57	20230413	1360	35.22	20230103	2375	-22.57	20230413	1020	80.29	20221013	0.70	N	004100	500	183 억	1072368	N	N	29	N	N
66	20230620	100631	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1839	-9	5	-0.49	45663599	24926	8.92	1839	1844	1827	2400	1294	1848	1831.97	2.92	0	9388	1937	1892	1848	1803	1759	1870	1781	184	553	500	1250	1	1	36700000	675	-114.94	0.66	12	0.07	-16.00	2788.00	2375	20230413	-22.57	1020	20221013	80.29	2375	-22.57	20230413	1360	35.22	20230103	2375	-22.57	20230413	1020	80.29	20221013	0.70	N	004100	500	183 억	1072368	N	N	29	N	N
67	20230620	090756	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1840	-8	5	-0.43	4692579	2551	0.91	1839	1844	1830	2400	1294	1848	1839.51	2.92	0	-105	1937	1892	1848	1803	1759	1870	1781	184	553	500	1250	1	1	36700000	675	-115.00	0.66	12	0.01	-16.00	2788.00	2375	20230413	-22.53	1020	20221013	80.39	2375	-22.53	20230413	1360	35.29	20230103	2375	-22.53	20230413	1020	80.39	20221013	0.70	N	004100	500	183 억	1072368	N	N	29	N	N
68	20230619	160333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1848	-45	5	-2.38	509043695	277880	319.19	1893	1893	1804	2460	1326	1893	1831.88	2.80	0	44909	1931	1911	1896	1876	1861	1904	1869	184	567	500	1280	1	1	36700000	678	-115.50	0.66	12	0.76	-16.00	2788.00	2375	20230413	-22.19	1020	20221013	81.18	2375	-22.19	20230413	1360	35.88	20230103	2375	-22.19	20230413	1020	81.18	20221013	0.69	N	004100	500	183 억	1025915	N	N	29	N	N
69	20230619	150930	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1846	-47	5	-2.48	499479432	272701	313.24	1893	1893	1804	2460	1326	1893	1831.60	2.80	0	44687	1931	1911	1896	1876	1861	1904	1869	184	567	500	1280	1	1	36700000	677	-115.38	0.66	12	0.74	-16.00	2788.00	2375	20230413	-22.27	1020	20221013	80.98	2375	-22.27	20230413	1360	35.74	20230103	2375	-22.27	20230413	1020	80.98	20221013	0.69	N	004100	500	183 억	1025915	N	N	32	N	N
70	20230619	140353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1839	-54	5	-2.85	450163452	245799	282.34	1893	1893	1804	2460	1326	1893	1831.43	2.80	0	42744	1931	1911	1896	1876	1861	1904	1869	184	567	500	1280	1	1	36700000	675	-114.94	0.66	12	0.67	-16.00	2788.00	2375	20230413	-22.57	1020	20221013	80.29	2375	-22.57	20230413	1360	35.22	20230103	2375	-22.57	20230413	1020	80.29	20221013	0.69	N	004100	500	183 억	1025915	N	N	32	N	N
71	20230619	130716	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1837	-56	5	-2.96	433044465	236483	271.64	1893	1893	1804	2460	1326	1893	1831.19	2.80	0	41269	1931	1911	1896	1876	1861	1904	1869	184	567	500	1280	1	1	36700000	674	-114.81	0.66	12	0.64	-16.00	2788.00	2375	20230413	-22.65	1020	20221013	80.10	2375	-22.65	20230413	1360	35.07	20230103	2375	-22.65	20230413	1020	80.10	20221013	0.69	N	004100	500	183 억	1025915	N	N	32	N	N
72	20230619	120410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1833	-60	5	-3.17	410220953	224074	257.38	1893	1893	1804	2460	1326	1893	1830.74	2.80	0	39923	1931	1911	1896	1876	1861	1904	1869	184	567	500	1280	1	1	36700000	673	-114.56	0.66	12	0.61	-16.00	2788.00	2375	20230413	-22.82	1020	20221013	79.71	2375	-22.82	20230413	1360	34.78	20230103	2375	-22.82	20230413	1020	79.71	20221013	0.69	N	004100	500	183 억	1025915	N	N	32	N	N
73	20230619	110929	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1833	-60	5	-3.17	397035796	216874	249.11	1893	1893	1804	2460	1326	1893	1830.72	2.80	0	39639	1931	1911	1896	1876	1861	1904	1869	184	567	500	1280	1	1	36700000	673	-114.56	0.66	12	0.59	-16.00	2788.00	2375	20230413	-22.82	1020	20221013	79.71	2375	-22.82	20230413	1360	34.78	20230103	2375	-22.82	20230413	1020	79.71	20221013	0.69	N	004100	500	183 억	1025915	N	N	32	N	N
74	20230619	100656	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1816	-77	5	-4.07	286886918	156322	179.56	1893	1893	1804	2460	1326	1893	1835.23	2.80	0	31798	1931	1911	1896	1876	1861	1904	1869	184	567	500	1280	1	1	36700000	666	-113.50	0.65	12	0.43	-16.00	2788.00	2375	20230413	-23.54	1020	20221013	78.04	2375	-23.54	20230413	1360	33.53	20230103	2375	-23.54	20230413	1020	78.04	20221013	0.69	N	004100	500	183 억	1025915	N	N	32	N	N
75	20230619	091029	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1888	-5	5	-0.26	13832200	7320	8.41	1893	1893	1880	2460	1326	1893	1889.64	2.80	0	-2633	1931	1911	1896	1876	1861	1904	1869	184	567	500	1280	1	1	36700000	693	-118.00	0.68	12	0.02	-16.00	2788.00	2375	20230413	-20.51	1020	20221013	85.10	2375	-20.51	20230413	1360	38.82	20230103	2375	-20.51	20230413	1020	85.10	20221013	0.69	N	004100	500	183 억	1025915	N	N	32	N	N
76	20230616	160407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1893	3	2	0.16	164810275	87056	84.03	1899	1916	1881	2455	1323	1890	1893.15	2.80	0	-2779	1944	1917	1899	1872	1854	1908	1863	184	566	500	1280	1	1	36700000	695	-118.31	0.68	12	0.24	-16.00	2788.00	2375	20230413	-20.29	1020	20221013	85.59	2375	-20.29	20230413	1360	39.19	20230103	2375	-20.29	20230413	1020	85.59	20221013	0.72	N	004100	500	183 억	1027798	N	N	32	N	N
77	20230616	150648	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1885	-5	5	-0.26	162222670	85689	82.71	1899	1916	1881	2455	1323	1890	1893.16	2.80	0	-2573	1944	1917	1899	1872	1854	1908	1863	184	566	500	1280	1	1	36700000	692	-117.81	0.68	12	0.23	-16.00	2788.00	2375	20230413	-20.63	1020	20221013	84.80	2375	-20.63	20230413	1360	38.60	20230103	2375	-20.63	20230413	1020	84.80	20221013	0.72	N	004100	500	183 억	1027798	N	N	35	N	N
78	20230616	140647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1893	3	2	0.16	152763115	80678	77.87	1899	1916	1881	2455	1323	1890	1893.49	2.80	0	-2830	1944	1917	1899	1872	1854	1908	1863	184	566	500	1280	1	1	36700000	695	-118.31	0.68	12	0.22	-16.00	2788.00	2375	20230413	-20.29	1020	20221013	85.59	2375	-20.29	20230413	1360	39.19	20230103	2375	-20.29	20230413	1020	85.59	20221013	0.72	N	004100	500	183 억	1027798	N	N	35	N	N
79	20230616	130506	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1899	9	2	0.48	110112617	58066	56.05	1899	1916	1884	2455	1323	1890	1896.34	2.80	0	-726	1944	1917	1899	1872	1854	1908	1863	184	566	500	1280	1	1	36700000	697	-118.69	0.68	12	0.16	-16.00	2788.00	2375	20230413	-20.04	1020	20221013	86.18	2375	-20.04	20230413	1360	39.63	20230103	2375	-20.04	20230413	1020	86.18	20221013	0.72	N	004100	500	183 억	1027798	N	N	35	N	N
80	20230616	120301	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1891	1	2	0.05	96739874	51002	49.23	1899	1916	1884	2455	1323	1890	1896.79	2.80	0	-1491	1944	1917	1899	1872	1854	1908	1863	184	566	500	1280	1	1	36700000	694	-118.19	0.68	12	0.14	-16.00	2788.00	2375	20230413	-20.38	1020	20221013	85.39	2375	-20.38	20230413	1360	39.04	20230103	2375	-20.38	20230413	1020	85.39	20221013	0.72	N	004100	500	183 억	1027798	N	N	35	N	N
81	20230616	110945	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1900	10	2	0.53	60375987	31803	30.70	1899	1916	1886	2455	1323	1890	1898.44	2.80	0	-2424	1944	1917	1899	1872	1854	1908	1863	184	566	500	1280	1	1	36700000	697	-118.75	0.68	12	0.09	-16.00	2788.00	2375	20230413	-20.00	1020	20221013	86.27	2375	-20.00	20230413	1360	39.71	20230103	2375	-20.00	20230413	1020	86.27	20221013	0.72	N	004100	500	183 억	1027798	N	N	35	N	N
82	20230616	100126	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1910	20	2	1.06	31908779	16797	16.21	1899	1916	1886	2455	1323	1890	1899.67	2.80	0	-2711	1944	1917	1899	1872	1854	1908	1863	184	566	500	1280	1	1	36700000	701	-119.38	0.69	12	0.05	-16.00	2788.00	2375	20230413	-19.58	1020	20221013	87.25	2375	-19.58	20230413	1360	40.44	20230103	2375	-19.58	20230413	1020	87.25	20221013	0.72	N	004100	500	183 억	1027798	N	N	35	N	N
83	20230616	090222	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1890	0	3	0.00	6145423	3238	3.13	1899	1900	1890	2455	1323	1890	1897.91	2.80	0	-967	1944	1917	1899	1872	1854	1908	1863	184	566	500	1280	1	1	36700000	694	-118.12	0.68	12	0.01	-16.00	2788.00	2375	20230413	-20.42	1020	20221013	85.29	2375	-20.42	20230413	1360	38.97	20230103	2375	-20.42	20230413	1020	85.29	20221013	0.72	N	004100	500	183 억	1027798	N	N	35	N	N
84	20230615	151048	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1887	-10	5	-0.53	190701929	100379	48.67	1897	1926	1881	2465	1328	1897	1899.82	2.83	0	-12165	1957	1927	1901	1871	1845	1914	1858	184	568	500	1280	1	1	36700000	693	-117.94	0.68	12	0.27	-16.00	2788.00	2375	20230413	-20.55	1020	20221013	85.00	2375	-20.55	20230413	1360	38.75	20230103	2375	-20.55	20230413	1020	85.00	20221013	0.71	N	004100	500	183 억	1037784	N	N	51	N	N
85	20230615	140631	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1891	-6	5	-0.32	181959717	95750	46.43	1897	1926	1881	2465	1328	1897	1900.36	2.83	0	-12915	1957	1927	1901	1871	1845	1914	1858	184	568	500	1280	1	1	36700000	694	-118.19	0.68	12	0.26	-16.00	2788.00	2375	20230413	-20.38	1020	20221013	85.39	2375	-20.38	20230413	1360	39.04	20230103	2375	-20.38	20230413	1020	85.39	20221013	0.71	N	004100	500	183 억	1037784	N	N	51	N	N
86	20230615	130804	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1901	4	2	0.21	178682153	94019	45.59	1897	1926	1881	2465	1328	1897	1900.49	2.83	0	-11621	1957	1927	1901	1871	1845	1914	1858	184	568	500	1280	1	1	36700000	698	-118.81	0.68	12	0.26	-16.00	2788.00	2375	20230413	-19.96	1020	20221013	86.37	2375	-19.96	20230413	1360	39.78	20230103	2375	-19.96	20230413	1020	86.37	20221013	0.71	N	004100	500	183 억	1037784	N	N	51	N	N
87	20230615	120320	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1909	12	2	0.63	174847847	92001	44.61	1897	1926	1881	2465	1328	1897	1900.50	2.83	0	-11142	1957	1927	1901	1871	1845	1914	1858	184	568	500	1280	1	1	36700000	701	-119.31	0.68	12	0.25	-16.00	2788.00	2375	20230413	-19.62	1020	20221013	87.16	2375	-19.62	20230413	1360	40.37	20230103	2375	-19.62	20230413	1020	87.16	20221013	0.71	N	004100	500	183 억	1037784	N	N	51	N	N
88	20230615	111043	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1888	-9	5	-0.47	147594859	77570	37.61	1897	1926	1881	2465	1328	1897	1902.73	2.83	0	-8104	1957	1927	1901	1871	1845	1914	1858	184	568	500	1280	1	1	36700000	693	-118.00	0.68	12	0.21	-16.00	2788.00	2375	20230413	-20.51	1020	20221013	85.10	2375	-20.51	20230413	1360	38.82	20230103	2375	-20.51	20230413	1020	85.10	20221013	0.71	N	004100	500	183 억	1037784	N	N	51	N	N
89	20230611	184724	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1870	14	2	0.75	434050015	231752	75.83	1862	1900	1849	2410	1300	1856	1872.92	2.78	-49488	-49488	1938	1896	1872	1830	1806	1885	1819	184	555	500	1260	1	1	36700000	686	-116.88	0.67	12	0.63	-16.00	2788.00	2375	20230413	-21.26	1020	20221013	83.33	2375	-21.26	20230413	1360	37.50	20230103	2375	-21.26	20230413	1020	83.33	20221013	0.78	N	004100	500	183 억	1020614	N	N	141	N	N
90	20230611	181124	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1870	14	2	0.75	434050015	231752	75.83	1862	1900	1849	2410	1300	1856	1872.92	2.78	-49488	-49488	1938	1896	1872	1830	1806	1885	1819	184	555	500	1260	1	1	36700000	686	-116.88	0.67	12	0.63	-16.00	2788.00	2375	20230413	-21.26	1020	20221013	83.33	2375	-21.26	20230413	1360	37.50	20230103	2375	-21.26	20230413	1020	83.33	20221013	0.78	N	004100	500	183 억	1020614	N	N	141	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History