KissMeData/092780/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	160646	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5170	80	2	1.57	828298220	158775	415.73	5070	5340	5070	6610	3570	5090	5216.87	2.12	0	-820	5150	5120	5090	5060	5030	5120	5060	66	1520	500	3460	10	1	13168460	681	26.11	0.56	12	1.21	198.00	9239.00	5750	20220906	-10.09	3860	20221013	33.94	5600	-7.68	20230116	4300	20.23	20230410	5750	-10.09	20220906	3860	33.94	20221013	1.99	N	092780	500	65 억	279029	N	N	1	N	N
3	20230630	150649	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5230	140	2	2.75	790726110	151530	396.76	5070	5340	5070	6610	3570	5090	5218.28	2.12	0	-27	5150	5120	5090	5060	5030	5120	5060	66	1520	500	3460	10	1	13168460	689	26.41	0.57	12	1.15	198.00	9239.00	5750	20220906	-9.04	3860	20221013	35.49	5600	-6.61	20230116	4300	21.63	20230410	5750	-9.04	20220906	3860	35.49	20221013	1.99	N	092780	500	65 억	279029	N	N	1	N	N
4	20230630	140647	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5210	120	2	2.36	715791580	137153	359.11	5070	5340	5070	6610	3570	5090	5218.93	2.12	0	811	5150	5120	5090	5060	5030	5120	5060	66	1520	500	3460	10	1	13168460	686	26.31	0.56	12	1.04	198.00	9239.00	5750	20220906	-9.39	3860	20221013	34.97	5600	-6.96	20230116	4300	21.16	20230410	5750	-9.39	20220906	3860	34.97	20221013	1.99	N	092780	500	65 억	279029	N	N	1	N	N
5	20230630	130649	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5190	100	2	1.96	667138340	127784	334.58	5070	5340	5070	6610	3570	5090	5220.83	2.12	0	1514	5150	5120	5090	5060	5030	5120	5060	66	1520	500	3460	10	1	13168460	683	26.21	0.56	12	0.97	198.00	9239.00	5750	20220906	-9.74	3860	20221013	34.46	5600	-7.32	20230116	4300	20.70	20230410	5750	-9.74	20220906	3860	34.46	20221013	1.99	N	092780	500	65 억	279029	N	N	1	N	N
6	20230630	120646	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5210	120	2	2.36	636502310	121866	319.09	5070	5340	5070	6610	3570	5090	5222.97	2.12	0	1718	5150	5120	5090	5060	5030	5120	5060	66	1520	500	3460	10	1	13168460	686	26.31	0.56	12	0.93	198.00	9239.00	5750	20220906	-9.39	3860	20221013	34.97	5600	-6.96	20230116	4300	21.16	20230410	5750	-9.39	20220906	3860	34.97	20221013	1.99	N	092780	500	65 억	279029	N	N	1	N	N
7	20230630	110649	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5210	120	2	2.36	611003830	116968	306.26	5070	5340	5070	6610	3570	5090	5223.68	2.12	0	1878	5150	5120	5090	5060	5030	5120	5060	66	1520	500	3460	10	1	13168460	686	26.31	0.56	12	0.89	198.00	9239.00	5750	20220906	-9.39	3860	20221013	34.97	5600	-6.96	20230116	4300	21.16	20230410	5750	-9.39	20220906	3860	34.97	20221013	1.99	N	092780	500	65 억	279029	N	N	1	N	N
8	20230630	100648	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5220	130	2	2.55	510804200	97758	255.96	5070	5340	5070	6610	3570	5090	5225.19	2.12	0	5789	5150	5120	5090	5060	5030	5120	5060	66	1520	500	3460	10	1	13168460	687	26.36	0.56	12	0.74	198.00	9239.00	5750	20220906	-9.22	3860	20221013	35.23	5600	-6.79	20230116	4300	21.40	20230410	5750	-9.22	20220906	3860	35.23	20221013	1.99	N	092780	500	65 억	279029	N	N	1	N	N
9	20230630	090649	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5100	10	2	0.20	8628770	1697	4.44	5070	5110	5070	6610	3570	5090	5084.72	2.12	0	424	5150	5120	5090	5060	5030	5120	5060	66	1520	500	3460	10	1	13168460	672	25.76	0.55	12	0.01	198.00	9239.00	5750	20220906	-11.30	3860	20221013	32.12	5600	-8.93	20230116	4300	18.60	20230410	5750	-11.30	20220906	3860	32.12	20221013	1.99	N	092780	500	65 억	279029	N	N	1	N	N
10	20230629	160648	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5090	0	3	0.00	193906820	38104	133.71	5090	5120	5060	6610	3570	5090	5088.88	2.12	0	-502	5130	5110	5090	5070	5050	5110	5070	66	1520	500	3460	10	1	13168460	670	25.71	0.55	12	0.29	198.00	9239.00	5750	20220906	-11.48	3860	20221013	31.87	5600	-9.11	20230116	4300	18.37	20230410	5750	-11.48	20220906	3860	31.87	20221013	2.01	N	092780	500	65 억	279631	N	N	1	N	N
11	20230629	150645	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5090	0	3	0.00	171696110	33727	118.35	5090	5120	5060	6610	3570	5090	5090.76	2.12	0	-452	5130	5110	5090	5070	5050	5110	5070	66	1520	500	3460	10	1	13168460	670	25.71	0.55	12	0.26	198.00	9239.00	5750	20220906	-11.48	3860	20221013	31.87	5600	-9.11	20230116	4300	18.37	20230410	5750	-11.48	20220906	3860	31.87	20221013	2.01	N	092780	500	65 억	279631	N	N	0	N	N
12	20230629	140643	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5090	0	3	0.00	143341620	28152	98.79	5090	5120	5060	6610	3570	5090	5091.70	2.12	0	-258	5130	5110	5090	5070	5050	5110	5070	66	1520	500	3460	10	1	13168460	670	25.71	0.55	12	0.21	198.00	9239.00	5750	20220906	-11.48	3860	20221013	31.87	5600	-9.11	20230116	4300	18.37	20230410	5750	-11.48	20220906	3860	31.87	20221013	2.01	N	092780	500	65 억	279631	N	N	0	N	N
13	20230629	130644	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5110	20	2	0.39	88214040	17323	60.79	5090	5120	5080	6610	3570	5090	5092.31	2.12	0	-158	5130	5110	5090	5070	5050	5110	5070	66	1520	500	3460	10	1	13168460	673	25.81	0.55	12	0.13	198.00	9239.00	5750	20220906	-11.13	3860	20221013	32.38	5600	-8.75	20230116	4300	18.84	20230410	5750	-11.13	20220906	3860	32.38	20221013	2.01	N	092780	500	65 억	279631	N	N	0	N	N
14	20230629	120646	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5090	0	3	0.00	64508070	12662	44.43	5090	5120	5080	6610	3570	5090	5094.62	2.12	0	515	5130	5110	5090	5070	5050	5110	5070	66	1520	500	3460	10	1	13168460	670	25.71	0.55	12	0.10	198.00	9239.00	5750	20220906	-11.48	3860	20221013	31.87	5600	-9.11	20230116	4300	18.37	20230410	5750	-11.48	20220906	3860	31.87	20221013	2.01	N	092780	500	65 억	279631	N	N	0	N	N
15	20230629	110647	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5110	20	2	0.39	52555360	10312	36.18	5090	5120	5090	6610	3570	5090	5096.52	2.12	0	739	5130	5110	5090	5070	5050	5110	5070	66	1520	500	3460	10	1	13168460	673	25.81	0.55	12	0.08	198.00	9239.00	5750	20220906	-11.13	3860	20221013	32.38	5600	-8.75	20230116	4300	18.84	20230410	5750	-11.13	20220906	3860	32.38	20221013	2.01	N	092780	500	65 억	279631	N	N	0	N	N
16	20230629	100647	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5110	20	2	0.39	31089450	6100	21.41	5090	5110	5090	6610	3570	5090	5096.63	2.12	0	1207	5130	5110	5090	5070	5050	5110	5070	66	1520	500	3460	10	1	13168460	673	25.81	0.55	12	0.05	198.00	9239.00	5750	20220906	-11.13	3860	20221013	32.38	5600	-8.75	20230116	4300	18.84	20230410	5750	-11.13	20220906	3860	32.38	20221013	2.01	N	092780	500	65 억	279631	N	N	0	N	N
17	20230629	090626	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5090	0	3	0.00	9905140	1946	6.83	5090	5090	5090	6610	3570	5090	5090.00	2.12	0	3	5130	5110	5090	5070	5050	5110	5070	66	1520	500	3460	10	1	13168460	670	25.71	0.55	12	0.01	198.00	9239.00	5750	20220906	-11.48	3860	20221013	31.87	5600	-9.11	20230116	4300	18.37	20230410	5750	-11.48	20220906	3860	31.87	20221013	2.01	N	092780	500	65 억	279631	N	N	0	N	N
18	20230628	160637	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5090	20	2	0.39	144435600	28369	86.11	5090	5110	5070	6590	3550	5070	5091.32	2.07	0	7478	5203	5136	5083	5016	4963	5110	4990	66	1520	500	3440	10	1	13168460	670	25.71	0.55	12	0.22	198.00	9239.00	5750	20220906	-11.48	3860	20221013	31.87	5600	-9.11	20230116	4300	18.37	20230410	5750	-11.48	20220906	3860	31.87	20221013	2.01	N	092780	500	65 억	272667	N	N	0	N	N
19	20230628	150643	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5090	20	2	0.39	131356350	25797	78.30	5090	5110	5070	6590	3550	5070	5091.92	2.07	0	6317	5203	5136	5083	5016	4963	5110	4990	66	1520	500	3440	10	1	13168460	670	25.71	0.55	12	0.20	198.00	9239.00	5750	20220906	-11.48	3860	20221013	31.87	5600	-9.11	20230116	4300	18.37	20230410	5750	-11.48	20220906	3860	31.87	20221013	2.01	N	092780	500	65 억	272667	N	N	0	N	N
20	20230628	140640	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5100	30	2	0.59	105681610	20752	62.99	5090	5110	5070	6590	3550	5070	5092.60	2.07	0	6146	5203	5136	5083	5016	4963	5110	4990	66	1520	500	3440	10	1	13168460	672	25.76	0.55	12	0.16	198.00	9239.00	5750	20220906	-11.30	3860	20221013	32.12	5600	-8.93	20230116	4300	18.60	20230410	5750	-11.30	20220906	3860	32.12	20221013	2.01	N	092780	500	65 억	272667	N	N	0	N	N
21	20230628	130641	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5100	30	2	0.59	90175420	17714	53.77	5090	5110	5070	6590	3550	5070	5090.63	2.07	0	5931	5203	5136	5083	5016	4963	5110	4990	66	1520	500	3440	10	1	13168460	672	25.76	0.55	12	0.13	198.00	9239.00	5750	20220906	-11.30	3860	20221013	32.12	5600	-8.93	20230116	4300	18.60	20230410	5750	-11.30	20220906	3860	32.12	20221013	2.01	N	092780	500	65 억	272667	N	N	0	N	N
22	20230628	120636	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5090	20	2	0.39	75723190	14874	45.15	5090	5110	5070	6590	3550	5070	5090.98	2.07	0	5269	5203	5136	5083	5016	4963	5110	4990	66	1520	500	3440	10	1	13168460	670	25.71	0.55	12	0.11	198.00	9239.00	5750	20220906	-11.48	3860	20221013	31.87	5600	-9.11	20230116	4300	18.37	20230410	5750	-11.48	20220906	3860	31.87	20221013	2.01	N	092780	500	65 억	272667	N	N	0	N	N
23	20230628	110645	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5080	10	2	0.20	71721050	14087	42.76	5090	5110	5070	6590	3550	5070	5091.29	2.07	0	5077	5203	5136	5083	5016	4963	5110	4990	66	1520	500	3440	10	1	13168460	669	25.66	0.55	12	0.11	198.00	9239.00	5750	20220906	-11.65	3860	20221013	31.61	5600	-9.29	20230116	4300	18.14	20230410	5750	-11.65	20220906	3860	31.61	20221013	2.01	N	092780	500	65 억	272667	N	N	0	N	N
24	20230628	100646	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5080	10	2	0.20	42632020	8381	25.44	5090	5110	5070	6590	3550	5070	5086.75	2.07	0	2142	5203	5136	5083	5016	4963	5110	4990	66	1520	500	3440	10	1	13168460	669	25.66	0.55	12	0.06	198.00	9239.00	5750	20220906	-11.65	3860	20221013	31.61	5600	-9.29	20230116	4300	18.14	20230410	5750	-11.65	20220906	3860	31.61	20221013	2.01	N	092780	500	65 억	272667	N	N	0	N	N
25	20230628	090643	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5090	20	2	0.39	1932530	380	1.15	5090	5090	5070	6590	3550	5070	5085.61	2.07	0	51	5203	5136	5083	5016	4963	5110	4990	66	1520	500	3440	10	1	13168460	670	25.71	0.55	12	0.00	198.00	9239.00	5750	20220906	-11.48	3860	20221013	31.87	5600	-9.11	20230116	4300	18.37	20230410	5750	-11.48	20220906	3860	31.87	20221013	2.01	N	092780	500	65 억	272667	N	N	0	N	N
26	20230627	160642	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5070	0	3	0.00	166685790	32945	163.91	5150	5150	5030	6590	3550	5070	5059.52	2.10	0	-3460	5173	5121	5058	5006	4943	5147	5032	66	1520	500	3440	10	1	13168460	668	25.61	0.55	12	0.25	198.00	9239.00	5750	20220906	-11.83	3860	20221013	31.35	5600	-9.46	20230116	4300	17.91	20230410	5750	-11.83	20220906	3860	31.35	20221013	2.02	N	092780	500	65 억	276052	N	N	4	N	N
27	20230627	150646	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5060	-10	5	-0.20	159321950	31491	156.68	5150	5150	5030	6590	3550	5070	5059.29	2.10	0	-3656	5173	5121	5058	5006	4943	5147	5032	66	1520	500	3440	10	1	13168460	666	25.56	0.55	12	0.24	198.00	9239.00	5750	20220906	-12.00	3860	20221013	31.09	5600	-9.64	20230116	4300	17.67	20230410	5750	-12.00	20220906	3860	31.09	20221013	2.02	N	092780	500	65 억	276052	N	N	4	N	N
28	20230627	140654	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5060	-10	5	-0.20	139582600	27581	137.23	5150	5150	5030	6590	3550	5070	5060.82	2.10	0	-3287	5173	5121	5058	5006	4943	5147	5032	66	1520	500	3440	10	1	13168460	666	25.56	0.55	12	0.21	198.00	9239.00	5750	20220906	-12.00	3860	20221013	31.09	5600	-9.64	20230116	4300	17.67	20230410	5750	-12.00	20220906	3860	31.09	20221013	2.02	N	092780	500	65 억	276052	N	N	4	N	N
29	20230627	130652	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5040	-30	5	-0.59	125529190	24800	123.39	5150	5150	5030	6590	3550	5070	5061.66	2.10	0	-3289	5173	5121	5058	5006	4943	5147	5032	66	1520	500	3440	10	1	13168460	664	25.45	0.55	12	0.19	198.00	9239.00	5750	20220906	-12.35	3860	20221013	30.57	5600	-10.00	20230116	4300	17.21	20230410	5750	-12.35	20220906	3860	30.57	20221013	2.02	N	092780	500	65 억	276052	N	N	4	N	N
30	20230627	120654	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5050	-20	5	-0.39	93323780	18410	91.60	5150	5150	5040	6590	3550	5070	5069.19	2.10	0	-3133	5173	5121	5058	5006	4943	5147	5032	66	1520	500	3440	10	1	13168460	665	25.51	0.55	12	0.14	198.00	9239.00	5750	20220906	-12.17	3860	20221013	30.83	5600	-9.82	20230116	4300	17.44	20230410	5750	-12.17	20220906	3860	30.83	20221013	2.02	N	092780	500	65 억	276052	N	N	4	N	N
31	20230627	110657	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5060	-10	5	-0.20	64275020	12660	62.99	5150	5150	5060	6590	3550	5070	5077.02	2.10	0	-1074	5173	5121	5058	5006	4943	5147	5032	66	1520	500	3440	10	1	13168460	666	25.56	0.55	12	0.10	198.00	9239.00	5750	20220906	-12.00	3860	20221013	31.09	5600	-9.64	20230116	4300	17.67	20230410	5750	-12.00	20220906	3860	31.09	20221013	2.02	N	092780	500	65 억	276052	N	N	4	N	N
32	20230627	100639	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5080	10	2	0.20	41183460	8098	40.29	5150	5150	5070	6590	3550	5070	5085.63	2.10	0	-1071	5173	5121	5058	5006	4943	5147	5032	66	1520	500	3440	10	1	13168460	669	25.66	0.55	12	0.06	198.00	9239.00	5750	20220906	-11.65	3860	20221013	31.61	5600	-9.29	20230116	4300	18.14	20230410	5750	-11.65	20220906	3860	31.61	20221013	2.02	N	092780	500	65 억	276052	N	N	4	N	N
33	20230627	090643	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5070	0	3	0.00	8610330	1681	8.36	5150	5150	5070	6590	3550	5070	5122.15	2.10	0	-774	5173	5121	5058	5006	4943	5147	5032	66	1520	500	3440	10	1	13168460	668	25.61	0.55	12	0.01	198.00	9239.00	5750	20220906	-11.83	3860	20221013	31.35	5600	-9.46	20230116	4300	17.91	20230410	5750	-11.83	20220906	3860	31.35	20221013	2.02	N	092780	500	65 억	276052	N	N	4	N	N
34	20230626	160640	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5070	60	2	1.20	101763810	20097	80.37	4995	5110	4995	6510	3510	5010	5063.63	2.10	0	241	5083	5046	5023	4986	4963	5040	4980	66	1500	500	3400	10	1	13168460	668	25.61	0.55	12	0.15	198.00	9239.00	5750	20220906	-11.83	3860	20221013	31.35	5600	-9.46	20230116	4300	17.91	20230410	5750	-11.83	20220906	3860	31.35	20221013	1.99	N	092780	500	65 억	275882	N	N	4	N	N
35	20230626	150645	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5070	60	2	1.20	94995770	18761	75.03	4995	5110	4995	6510	3510	5010	5063.47	2.10	0	319	5083	5046	5023	4986	4963	5040	4980	66	1500	500	3400	10	1	13168460	668	25.61	0.55	12	0.14	198.00	9239.00	5750	20220906	-11.83	3860	20221013	31.35	5600	-9.46	20230116	4300	17.91	20230410	5750	-11.83	20220906	3860	31.35	20221013	1.99	N	092780	500	65 억	275882	N	N	18	N	N
36	20230626	140645	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5040	30	2	0.60	86587860	17101	68.39	4995	5110	4995	6510	3510	5010	5063.32	2.10	0	298	5083	5046	5023	4986	4963	5040	4980	66	1500	500	3400	10	1	13168460	664	25.45	0.55	12	0.13	198.00	9239.00	5750	20220906	-12.35	3860	20221013	30.57	5600	-10.00	20230116	4300	17.21	20230410	5750	-12.35	20220906	3860	30.57	20221013	1.99	N	092780	500	65 억	275882	N	N	18	N	N
37	20230626	130641	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5030	20	2	0.40	80362240	15866	63.45	4995	5110	4995	6510	3510	5010	5065.06	2.10	0	306	5083	5046	5023	4986	4963	5040	4980	66	1500	500	3400	10	1	13168460	662	25.40	0.54	12	0.12	198.00	9239.00	5750	20220906	-12.52	3860	20221013	30.31	5600	-10.18	20230116	4300	16.98	20230410	5750	-12.52	20220906	3860	30.31	20221013	1.99	N	092780	500	65 억	275882	N	N	18	N	N
38	20230626	120641	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5090	80	2	1.60	72155410	14242	56.96	4995	5110	4995	6510	3510	5010	5066.38	2.10	0	-15	5083	5046	5023	4986	4963	5040	4980	66	1500	500	3400	10	1	13168460	670	25.71	0.55	12	0.11	198.00	9239.00	5750	20220906	-11.48	3860	20221013	31.87	5600	-9.11	20230116	4300	18.37	20230410	5750	-11.48	20220906	3860	31.87	20221013	1.99	N	092780	500	65 억	275882	N	N	18	N	N
39	20230626	110640	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5090	80	2	1.60	68145970	13454	53.81	4995	5110	4995	6510	3510	5010	5065.11	2.10	0	-22	5083	5046	5023	4986	4963	5040	4980	66	1500	500	3400	10	1	13168460	670	25.71	0.55	12	0.10	198.00	9239.00	5750	20220906	-11.48	3860	20221013	31.87	5600	-9.11	20230116	4300	18.37	20230410	5750	-11.48	20220906	3860	31.87	20221013	1.99	N	092780	500	65 억	275882	N	N	18	N	N
40	20230626	100640	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5060	50	2	1.00	27142670	5383	21.53	4995	5070	4995	6510	3510	5010	5042.29	2.10	0	91	5083	5046	5023	4986	4963	5040	4980	66	1500	500	3400	10	1	13168460	666	25.56	0.55	12	0.04	198.00	9239.00	5750	20220906	-12.00	3860	20221013	31.09	5600	-9.64	20230116	4300	17.67	20230410	5750	-12.00	20220906	3860	31.09	20221013	1.99	N	092780	500	65 억	275882	N	N	18	N	N
41	20230626	090642	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5010	0	3	0.00	2165290	433	1.73	4995	5030	4995	6510	3510	5010	5000.67	2.10	0	-36	5083	5046	5023	4986	4963	5040	4980	66	1500	500	3400	10	1	13168460	660	25.30	0.54	12	0.00	198.00	9239.00	5750	20220906	-12.87	3860	20221013	29.79	5600	-10.54	20230116	4300	16.51	20230410	5750	-12.87	20220906	3860	29.79	20221013	1.99	N	092780	500	65 억	275882	N	N	18	N	N
42	20230623	172740	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5010	-10	5	-0.20	125772900	25002	91.84	5010	5060	5000	6520	3520	5020	5030.51	2.13	0	-4787	5113	5066	5033	4986	4953	5090	5010	66	1500	500	3410	10	1	13168460	660	25.30	0.54	12	0.19	198.00	9239.00	5750	20220906	-12.87	3860	20221013	29.79	5600	-10.54	20230116	4300	16.51	20230410	5750	-12.87	20220906	3860	29.79	20221013	2.02	N	092780	500	65 억	280670	N	N	18	N	N
43	20230623	140532	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5060	40	2	0.80	91038870	18087	66.44	5010	5060	5000	6520	3520	5020	5033.39	2.13	0	-4864	5113	5066	5033	4986	4953	5090	5010	66	1500	500	3410	10	1	13168460	666	25.56	0.55	12	0.14	198.00	9239.00	5750	20220906	-12.00	3860	20221013	31.09	5600	-9.64	20230116	4300	17.67	20230410	5750	-12.00	20220906	3860	31.09	20221013	2.02	N	092780	500	65 억	280670	N	N	6	N	N
44	20230622	161011	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5020	-20	5	-0.40	136967650	27224	85.75	5010	5080	5000	6550	3530	5040	5031.14	2.13	0	58	5133	5086	5043	4996	4953	5110	5020	66	1510	500	3420	10	1	13168460	661	25.35	0.54	12	0.21	198.00	9239.00	5750	20220906	-12.70	3860	20221013	30.05	5600	-10.36	20230116	4300	16.74	20230410	5750	-12.70	20220906	3860	30.05	20221013	2.01	N	092780	500	65 억	280705	N	N	6	N	N
45	20230622	151019	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5010	-30	5	-0.60	130034060	25841	81.40	5010	5080	5000	6550	3530	5040	5032.08	2.13	0	-313	5133	5086	5043	4996	4953	5110	5020	66	1510	500	3420	10	1	13168460	660	25.30	0.54	12	0.20	198.00	9239.00	5750	20220906	-12.87	3860	20221013	29.79	5600	-10.54	20230116	4300	16.51	20230410	5750	-12.87	20220906	3860	29.79	20221013	2.01	N	092780	500	65 억	280705	N	N	196	N	N
46	20230622	140122	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5030	-10	5	-0.20	99544550	19761	62.25	5010	5080	5000	6550	3530	5040	5037.42	2.13	0	-398	5133	5086	5043	4996	4953	5110	5020	66	1510	500	3420	10	1	13168460	662	25.40	0.54	12	0.15	198.00	9239.00	5750	20220906	-12.52	3860	20221013	30.31	5600	-10.18	20230116	4300	16.98	20230410	5750	-12.52	20220906	3860	30.31	20221013	2.01	N	092780	500	65 억	280705	N	N	196	N	N
47	20230622	130637	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5020	-20	5	-0.40	89766080	17814	56.11	5010	5080	5000	6550	3530	5040	5039.07	2.13	0	-117	5133	5086	5043	4996	4953	5110	5020	66	1510	500	3420	10	1	13168460	661	25.35	0.54	12	0.14	198.00	9239.00	5750	20220906	-12.70	3860	20221013	30.05	5600	-10.36	20230116	4300	16.74	20230410	5750	-12.70	20220906	3860	30.05	20221013	2.01	N	092780	500	65 억	280705	N	N	196	N	N
48	20230622	120354	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5040	0	3	0.00	77641610	15402	48.51	5010	5080	5000	6550	3530	5040	5041.01	2.13	0	329	5133	5086	5043	4996	4953	5110	5020	66	1510	500	3420	10	1	13168460	664	25.45	0.55	12	0.12	198.00	9239.00	5750	20220906	-12.35	3860	20221013	30.57	5600	-10.00	20230116	4300	17.21	20230410	5750	-12.35	20220906	3860	30.57	20221013	2.01	N	092780	500	65 억	280705	N	N	196	N	N
49	20230622	110315	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5040	0	3	0.00	72154700	14312	45.08	5010	5080	5000	6550	3530	5040	5041.55	2.13	0	260	5133	5086	5043	4996	4953	5110	5020	66	1510	500	3420	10	1	13168460	664	25.45	0.55	12	0.11	198.00	9239.00	5750	20220906	-12.35	3860	20221013	30.57	5600	-10.00	20230116	4300	17.21	20230410	5750	-12.35	20220906	3860	30.57	20221013	2.01	N	092780	500	65 억	280705	N	N	196	N	N
50	20230622	100330	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5050	10	2	0.20	55200810	10953	34.50	5010	5080	5000	6550	3530	5040	5039.79	2.13	0	833	5133	5086	5043	4996	4953	5110	5020	66	1510	500	3420	10	1	13168460	665	25.51	0.55	12	0.08	198.00	9239.00	5750	20220906	-12.17	3860	20221013	30.83	5600	-9.82	20230116	4300	17.44	20230410	5750	-12.17	20220906	3860	30.83	20221013	2.01	N	092780	500	65 억	280705	N	N	196	N	N
51	20230622	090320	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5020	-20	5	-0.40	8586470	1715	5.40	5010	5020	5000	6550	3530	5040	5006.69	2.13	0	-449	5133	5086	5043	4996	4953	5110	5020	66	1510	500	3420	10	1	13168460	661	25.35	0.54	12	0.01	198.00	9239.00	5750	20220906	-12.70	3860	20221013	30.05	5600	-10.36	20230116	4300	16.74	20230410	5750	-12.70	20220906	3860	30.05	20221013	2.01	N	092780	500	65 억	280705	N	N	196	N	N
52	20230621	160726	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5040	0	3	0.00	159035510	31547	123.79	5010	5090	5000	6550	3530	5040	5041.22	2.07	0	8407	5066	5052	5026	5012	4986	5060	5020	66	1510	500	3420	10	1	13168460	664	25.45	0.55	12	0.24	198.00	9239.00	5750	20220906	-12.35	3860	20221013	30.57	5600	-10.00	20230116	4300	17.21	20230410	5750	-12.35	20220906	3860	30.57	20221013	2.03	N	092780	500	65 억	272429	N	N	196	N	N
53	20230621	151011	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5040	0	3	0.00	154616630	30670	120.35	5010	5090	5000	6550	3530	5040	5041.30	2.07	0	8434	5066	5052	5026	5012	4986	5060	5020	66	1510	500	3420	10	1	13168460	664	25.45	0.55	12	0.23	198.00	9239.00	5750	20220906	-12.35	3860	20221013	30.57	5600	-10.00	20230116	4300	17.21	20230410	5750	-12.35	20220906	3860	30.57	20221013	2.03	N	092780	500	65 억	272429	N	N	7	N	N
54	20230621	140214	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5080	40	2	0.79	132447480	26266	103.07	5010	5090	5000	6550	3530	5040	5042.54	2.07	0	7868	5066	5052	5026	5012	4986	5060	5020	66	1510	500	3420	10	1	13168460	669	25.66	0.55	12	0.20	198.00	9239.00	5750	20220906	-11.65	3860	20221013	31.61	5600	-9.29	20230116	4300	18.14	20230410	5750	-11.65	20220906	3860	31.61	20221013	2.03	N	092780	500	65 억	272429	N	N	7	N	N
55	20230621	130206	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5020	-20	5	-0.40	114701810	22762	89.32	5010	5090	5000	6550	3530	5040	5039.18	2.07	0	8398	5066	5052	5026	5012	4986	5060	5020	66	1510	500	3420	10	1	13168460	661	25.35	0.54	12	0.17	198.00	9239.00	5750	20220906	-12.70	3860	20221013	30.05	5600	-10.36	20230116	4300	16.74	20230410	5750	-12.70	20220906	3860	30.05	20221013	2.03	N	092780	500	65 억	272429	N	N	7	N	N
56	20230621	120505	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5070	30	2	0.60	105414260	20918	82.08	5010	5090	5000	6550	3530	5040	5039.40	2.07	0	7990	5066	5052	5026	5012	4986	5060	5020	66	1510	500	3420	10	1	13168460	668	25.61	0.55	12	0.16	198.00	9239.00	5750	20220906	-11.83	3860	20221013	31.35	5600	-9.46	20230116	4300	17.91	20230410	5750	-11.83	20220906	3860	31.35	20221013	2.03	N	092780	500	65 억	272429	N	N	7	N	N
57	20230621	110855	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5030	-10	5	-0.20	57330880	11426	44.84	5010	5050	5000	6550	3530	5040	5017.58	2.07	0	3909	5066	5052	5026	5012	4986	5060	5020	66	1510	500	3420	10	1	13168460	662	25.40	0.54	12	0.09	198.00	9239.00	5750	20220906	-12.52	3860	20221013	30.31	5600	-10.18	20230116	4300	16.98	20230410	5750	-12.52	20220906	3860	30.31	20221013	2.03	N	092780	500	65 억	272429	N	N	7	N	N
58	20230621	100746	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5030	-10	5	-0.20	39765100	7932	31.13	5010	5050	5000	6550	3530	5040	5013.25	2.07	0	2927	5066	5052	5026	5012	4986	5060	5020	66	1510	500	3420	10	1	13168460	662	25.40	0.54	12	0.06	198.00	9239.00	5750	20220906	-12.52	3860	20221013	30.31	5600	-10.18	20230116	4300	16.98	20230410	5750	-12.52	20220906	3860	30.31	20221013	2.03	N	092780	500	65 억	272429	N	N	7	N	N
59	20230621	090136	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5050	10	2	0.20	3071850	613	2.41	5010	5050	5010	6550	3530	5040	5011.17	2.07	0	27	5066	5052	5026	5012	4986	5060	5020	66	1510	500	3420	10	1	13168460	665	25.51	0.55	12	0.00	198.00	9239.00	5750	20220906	-12.17	3860	20221013	30.83	5600	-9.82	20230116	4300	17.44	20230410	5750	-12.17	20220906	3860	30.83	20221013	2.03	N	092780	500	65 억	272429	N	N	7	N	N
60	20230620	160930	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5040	30	2	0.60	127914810	25460	99.57	5010	5040	5000	6510	3510	5010	5024.15	2.08	0	-1170	5050	5030	5010	4990	4970	5030	4990	66	1500	500	3400	10	1	13168460	664	25.45	0.55	12	0.19	198.00	9239.00	5750	20220906	-12.35	3860	20221013	30.57	5600	-10.00	20230116	4300	17.21	20230410	5750	-12.35	20220906	3860	30.57	20221013	2.10	N	092780	500	65 억	274103	N	N	7	N	N
61	20230620	150732	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5040	30	2	0.60	117820530	23457	91.74	5010	5040	5000	6510	3510	5010	5022.83	2.08	0	-1350	5050	5030	5010	4990	4970	5030	4990	66	1500	500	3400	10	1	13168460	664	25.45	0.55	12	0.18	198.00	9239.00	5750	20220906	-12.35	3860	20221013	30.57	5600	-10.00	20230116	4300	17.21	20230410	5750	-12.35	20220906	3860	30.57	20221013	2.10	N	092780	500	65 억	274103	N	N	9	N	N
62	20230620	140308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5030	20	2	0.40	91819640	18292	71.54	5010	5040	5000	6510	3510	5010	5019.66	2.08	0	-1901	5050	5030	5010	4990	4970	5030	4990	66	1500	500	3400	10	1	13168460	662	25.40	0.54	12	0.14	198.00	9239.00	5750	20220906	-12.52	3860	20221013	30.31	5600	-10.18	20230116	4300	16.98	20230410	5750	-12.52	20220906	3860	30.31	20221013	2.10	N	092780	500	65 억	274103	N	N	9	N	N
63	20230620	130534	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5040	30	2	0.60	87066270	17348	67.85	5010	5040	5000	6510	3510	5010	5018.81	2.08	0	-1901	5050	5030	5010	4990	4970	5030	4990	66	1500	500	3400	10	1	13168460	664	25.45	0.55	12	0.13	198.00	9239.00	5750	20220906	-12.35	3860	20221013	30.57	5600	-10.00	20230116	4300	17.21	20230410	5750	-12.35	20220906	3860	30.57	20221013	2.10	N	092780	500	65 억	274103	N	N	9	N	N
64	20230620	120629	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5000	-10	5	-0.20	68693090	13693	53.55	5010	5040	5000	6510	3510	5010	5016.66	2.08	0	-1683	5050	5030	5010	4990	4970	5030	4990	66	1500	500	3400	10	1	13168460	658	25.25	0.54	12	0.10	198.00	9239.00	5750	20220906	-13.04	3860	20221013	29.53	5600	-10.71	20230116	4300	16.28	20230410	5750	-13.04	20220906	3860	29.53	20221013	2.10	N	092780	500	65 억	274103	N	N	9	N	N
65	20230620	110646	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5030	20	2	0.40	52786390	10517	41.13	5010	5040	5000	6510	3510	5010	5019.15	2.08	0	-1874	5050	5030	5010	4990	4970	5030	4990	66	1500	500	3400	10	1	13168460	662	25.40	0.54	12	0.08	198.00	9239.00	5750	20220906	-12.52	3860	20221013	30.31	5600	-10.18	20230116	4300	16.98	20230410	5750	-12.52	20220906	3860	30.31	20221013	2.10	N	092780	500	65 억	274103	N	N	9	N	N
66	20230620	100714	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5010	0	3	0.00	35224860	7014	27.43	5010	5040	5000	6510	3510	5010	5022.08	2.08	0	-409	5050	5030	5010	4990	4970	5030	4990	66	1500	500	3400	10	1	13168460	660	25.30	0.54	12	0.05	198.00	9239.00	5750	20220906	-12.87	3860	20221013	29.79	5600	-10.54	20230116	4300	16.51	20230410	5750	-12.87	20220906	3860	29.79	20221013	2.10	N	092780	500	65 억	274103	N	N	9	N	N
67	20230620	090519	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5000	-10	5	-0.20	1187370	237	0.93	5010	5030	5000	6510	3510	5010	5010.00	2.08	0	-63	5050	5030	5010	4990	4970	5030	4990	66	1500	500	3400	10	1	13168460	658	25.25	0.54	12	0.00	198.00	9239.00	5750	20220906	-13.04	3860	20221013	29.53	5600	-10.71	20230116	4300	16.28	20230410	5750	-13.04	20220906	3860	29.53	20221013	2.10	N	092780	500	65 억	274103	N	N	9	N	N
68	20230619	160922	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5010	10	2	0.20	127891260	25569	77.49	5010	5030	4990	6500	3500	5000	5001.81	2.07	0	573	5110	5055	5015	4960	4920	5082	4987	66	1500	500	3400	10	1	13168460	660	25.30	0.54	12	0.19	198.00	9239.00	5750	20220906	-12.87	3860	20221013	29.79	5600	-10.54	20230116	4300	16.51	20230410	5750	-12.87	20220906	3860	29.79	20221013	2.15	N	092780	500	65 억	273119	N	N	9	N	N
69	20230619	150906	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5000	0	3	0.00	122265230	24446	74.08	5010	5030	4990	6500	3500	5000	5001.44	2.07	0	420	5110	5055	5015	4960	4920	5082	4987	66	1500	500	3400	10	1	13168460	658	25.25	0.54	12	0.19	198.00	9239.00	5750	20220906	-13.04	3860	20221013	29.53	5600	-10.71	20230116	4300	16.28	20230410	5750	-13.04	20220906	3860	29.53	20221013	2.15	N	092780	500	65 억	273119	N	N	10	N	N
70	20230619	140635	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4995	-5	5	-0.10	103331525	20657	62.60	5010	5030	4990	6500	3500	5000	5002.25	2.07	0	-528	5110	5055	5015	4960	4920	5082	4987	66	1500	500	3400	5	1	13168460	658	25.23	0.54	12	0.16	198.00	9239.00	5750	20220906	-13.13	3860	20221013	29.40	5600	-10.80	20230116	4300	16.16	20230410	5750	-13.13	20220906	3860	29.40	20221013	2.15	N	092780	500	65 억	273119	N	N	10	N	N
71	20230619	131020	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5000	0	3	0.00	93219080	18633	56.47	5010	5030	4995	6500	3500	5000	5002.90	2.07	0	-746	5110	5055	5015	4960	4920	5082	4987	66	1500	500	3400	10	1	13168460	658	25.25	0.54	12	0.14	198.00	9239.00	5750	20220906	-13.04	3860	20221013	29.53	5600	-10.71	20230116	4300	16.28	20230410	5750	-13.04	20220906	3860	29.53	20221013	2.15	N	092780	500	65 억	273119	N	N	10	N	N
72	20230619	120923	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5010	10	2	0.20	75003680	14988	45.42	5010	5030	4995	6500	3500	5000	5004.25	2.07	0	-892	5110	5055	5015	4960	4920	5082	4987	66	1500	500	3400	10	1	13168460	660	25.30	0.54	12	0.11	198.00	9239.00	5750	20220906	-12.87	3860	20221013	29.79	5600	-10.54	20230116	4300	16.51	20230410	5750	-12.87	20220906	3860	29.79	20221013	2.15	N	092780	500	65 억	273119	N	N	10	N	N
73	20230619	110435	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5010	10	2	0.20	50127380	10013	30.34	5010	5030	4995	6500	3500	5000	5006.23	2.07	0	-1674	5110	5055	5015	4960	4920	5082	4987	66	1500	500	3400	10	1	13168460	660	25.30	0.54	12	0.08	198.00	9239.00	5750	20220906	-12.87	3860	20221013	29.79	5600	-10.54	20230116	4300	16.51	20230410	5750	-12.87	20220906	3860	29.79	20221013	2.15	N	092780	500	65 억	273119	N	N	10	N	N
74	20230619	100405	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5000	0	3	0.00	25566255	5106	15.47	5010	5030	4995	6500	3500	5000	5007.10	2.07	0	-1878	5110	5055	5015	4960	4920	5082	4987	66	1500	500	3400	10	1	13168460	658	25.25	0.54	12	0.04	198.00	9239.00	5750	20220906	-13.04	3860	20221013	29.53	5600	-10.71	20230116	4300	16.28	20230410	5750	-13.04	20220906	3860	29.53	20221013	2.15	N	092780	500	65 억	273119	N	N	10	N	N
75	20230619	090435	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5000	0	3	0.00	17011000	3399	10.30	5010	5010	5000	6500	3500	5000	5004.71	2.07	0	-1764	5110	5055	5015	4960	4920	5082	4987	66	1500	500	3400	10	1	13168460	658	25.25	0.54	12	0.03	198.00	9239.00	5750	20220906	-13.04	3860	20221013	29.53	5600	-10.71	20230116	4300	16.28	20230410	5750	-13.04	20220906	3860	29.53	20221013	2.15	N	092780	500	65 억	273119	N	N	10	N	N
76	20230616	160332	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5000	0	3	0.00	165059280	32982	116.04	4980	5070	4975	6500	3500	5000	5004.54	2.05	0	3641	5073	5036	5003	4966	4933	5055	4985	66	1500	500	3400	10	1	13168460	658	25.25	0.54	12	0.25	198.00	9239.00	5750	20220906	-13.04	3860	20221013	29.53	5600	-10.71	20230116	4300	16.28	20230410	5750	-13.04	20220906	3860	29.53	20221013	2.17	N	092780	500	65 억	269444	N	N	10	N	N
77	20230616	150544	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4975	-25	5	-0.50	162611315	32492	114.32	4980	5070	4975	6500	3500	5000	5004.67	2.05	0	3670	5073	5036	5003	4966	4933	5055	4985	66	1500	500	3400	5	1	13168460	655	25.13	0.54	12	0.25	198.00	9239.00	5750	20220906	-13.48	3860	20221013	28.89	5600	-11.16	20230116	4300	15.70	20230410	5750	-13.48	20220906	3860	28.89	20221013	2.17	N	092780	500	65 억	269444	N	N	12	N	N
78	20230616	140247	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5000	0	3	0.00	149460025	29853	105.03	4980	5070	4980	6500	3500	5000	5006.56	2.05	0	3949	5073	5036	5003	4966	4933	5055	4985	66	1500	500	3400	10	1	13168460	658	25.25	0.54	12	0.23	198.00	9239.00	5750	20220906	-13.04	3860	20221013	29.53	5600	-10.71	20230116	4300	16.28	20230410	5750	-13.04	20220906	3860	29.53	20221013	2.17	N	092780	500	65 억	269444	N	N	12	N	N
79	20230616	130951	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4990	-10	5	-0.20	111106750	22157	77.95	4980	5070	4980	6500	3500	5000	5014.59	2.05	0	4056	5073	5036	5003	4966	4933	5055	4985	66	1500	500	3400	5	1	13168460	657	25.20	0.54	12	0.17	198.00	9239.00	5750	20220906	-13.22	3860	20221013	29.27	5600	-10.89	20230116	4300	16.05	20230410	5750	-13.22	20220906	3860	29.27	20221013	2.17	N	092780	500	65 억	269444	N	N	12	N	N
80	20230616	120938	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5010	10	2	0.20	75776780	15088	53.08	4980	5070	4980	6500	3500	5000	5022.47	2.05	0	4385	5073	5036	5003	4966	4933	5055	4985	66	1500	500	3400	10	1	13168460	660	25.30	0.54	12	0.11	198.00	9239.00	5750	20220906	-12.87	3860	20221013	29.79	5600	-10.54	20230116	4300	16.51	20230410	5750	-12.87	20220906	3860	29.79	20221013	2.17	N	092780	500	65 억	269444	N	N	12	N	N
81	20230616	110951	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5010	10	2	0.20	70453940	14024	49.34	4980	5070	4980	6500	3500	5000	5023.98	2.05	0	4352	5073	5036	5003	4966	4933	5055	4985	66	1500	500	3400	10	1	13168460	660	25.30	0.54	12	0.11	198.00	9239.00	5750	20220906	-12.87	3860	20221013	29.79	5600	-10.54	20230116	4300	16.51	20230410	5750	-12.87	20220906	3860	29.79	20221013	2.17	N	092780	500	65 억	269444	N	N	12	N	N
82	20230616	100756	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5020	20	2	0.40	67223550	13379	47.07	4980	5070	4980	6500	3500	5000	5024.74	2.05	0	4355	5073	5036	5003	4966	4933	5055	4985	66	1500	500	3400	10	1	13168460	661	25.35	0.54	12	0.10	198.00	9239.00	5750	20220906	-12.70	3860	20221013	30.05	5600	-10.36	20230116	4300	16.74	20230410	5750	-12.70	20220906	3860	30.05	20221013	2.17	N	092780	500	65 억	269444	N	N	12	N	N
83	20230616	090639	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5070	70	2	1.40	46172150	9193	32.34	4980	5070	4980	6500	3500	5000	5022.78	2.05	0	6167	5073	5036	5003	4966	4933	5055	4985	66	1500	500	3400	10	1	13168460	668	25.61	0.55	12	0.07	198.00	9239.00	5750	20220906	-11.83	3860	20221013	31.35	5600	-9.46	20230116	4300	17.91	20230410	5750	-11.83	20220906	3860	31.35	20221013	2.17	N	092780	500	65 억	269444	N	N	12	N	N
84	20230615	150224	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5000	0	3	0.00	119122380	23864	62.33	4980	5040	4970	6500	3500	5000	4991.63	2.07	0	-5743	5103	5051	5018	4966	4933	5035	4950	66	1500	500	3400	10	1	13168460	658	25.25	0.54	12	0.18	198.00	9239.00	5790	20220614	-13.64	3860	20221013	29.53	5600	-10.71	20230116	4300	16.28	20230410	5750	-13.04	20220906	3860	29.53	20221013	2.20	N	092780	500	65 억	272719	N	N	18	N	N
85	20230615	140642	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4995	-5	5	-0.10	114707870	22980	60.02	4980	5040	4970	6500	3500	5000	4991.55	2.07	0	-5546	5103	5051	5018	4966	4933	5035	4950	66	1500	500	3400	5	1	13168460	658	25.23	0.54	12	0.17	198.00	9239.00	5790	20220614	-13.73	3860	20221013	29.40	5600	-10.80	20230116	4300	16.16	20230410	5750	-13.13	20220906	3860	29.40	20221013	2.20	N	092780	500	65 억	272719	N	N	18	N	N
86	20230615	131124	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4990	-10	5	-0.20	106238080	21284	55.59	4980	5040	4970	6500	3500	5000	4991.35	2.07	0	-5536	5103	5051	5018	4966	4933	5035	4950	66	1500	500	3400	5	1	13168460	657	25.20	0.54	12	0.16	198.00	9239.00	5790	20220614	-13.82	3860	20221013	29.27	5600	-10.89	20230116	4300	16.05	20230410	5750	-13.22	20220906	3860	29.27	20221013	2.20	N	092780	500	65 억	272719	N	N	18	N	N
87	20230615	120440	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4985	-15	5	-0.30	101130215	20260	52.92	4980	5040	4970	6500	3500	5000	4991.51	2.07	0	-5568	5103	5051	5018	4966	4933	5035	4950	66	1500	500	3400	5	1	13168460	656	25.18	0.54	12	0.15	198.00	9239.00	5790	20220614	-13.90	3860	20221013	29.15	5600	-10.98	20230116	4300	15.93	20230410	5750	-13.30	20220906	3860	29.15	20221013	2.20	N	092780	500	65 억	272719	N	N	18	N	N
88	20230615	111024	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4970	-30	5	-0.60	88819025	17786	46.46	4980	5040	4970	6500	3500	5000	4993.67	2.07	0	-4949	5103	5051	5018	4966	4933	5035	4950	66	1500	500	3400	5	1	13168460	654	25.10	0.54	12	0.14	198.00	9239.00	5790	20220614	-14.16	3860	20221013	28.76	5600	-11.25	20230116	4300	15.58	20230410	5750	-13.57	20220906	3860	28.76	20221013	2.20	N	092780	500	65 억	272719	N	N	18	N	N
89	20230611	184557	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	5020	20	2	0.40	178348960	35615	120.88	5010	5040	4980	6500	3500	5000	5007.68	2.08	478	1060	5060	5030	5000	4970	4940	5030	4970	66	1500	500	3400	10	1	13168460	661	25.35	0.54	12	0.27	198.00	9239.00	6950	20220608	-27.77	3860	20221013	30.05	5600	-10.36	20230116	4300	16.74	20230410	6660	-24.62	20220609	3860	30.05	20221013	2.14	N	092780	500	65 억	273786	N	N	27	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History