KissMeData/308170/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

40 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	161024	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15580	-20	5	-0.13	210064460	13520	40.28	15600	15680	15470	20250	10920	15600	15537.31	0.62	0	-39	16053	15826	15623	15396	15193	15725	15295	43	4665	500	10600	10	1	8610000	1341	118.93	1.29	12	0.16	131.00	12061.00	20850	20230418	-25.28	11200	20220704	39.11	20850	-25.28	20230418	12500	24.64	20230103	20850	-25.28	20230418	11200	39.11	20220704	3.76	N	308170	500	43 억	53669	N	N	0	N	N
3	20230630	151027	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15530	-70	5	-0.45	204019390	13131	39.12	15600	15680	15470	20250	10920	15600	15537.23	0.62	0	-39	16053	15826	15623	15396	15193	15725	15295	43	4665	500	10600	10	1	8610000	1337	118.55	1.29	12	0.15	131.00	12061.00	20850	20230418	-25.52	11200	20220704	38.66	20850	-25.52	20230418	12500	24.24	20230103	20850	-25.52	20230418	11200	38.66	20220704	3.76	N	308170	500	43 억	53669	N	N	0	N	N
4	20230630	141026	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15590	-10	5	-0.06	170704300	10987	32.73	15600	15680	15470	20250	10920	15600	15536.93	0.62	0	-448	16053	15826	15623	15396	15193	15725	15295	43	4665	500	10600	10	1	8610000	1342	119.01	1.29	12	0.13	131.00	12061.00	20850	20230418	-25.23	11200	20220704	39.20	20850	-25.23	20230418	12500	24.72	20230103	20850	-25.23	20230418	11200	39.20	20220704	3.76	N	308170	500	43 억	53669	N	N	0	N	N
5	20230630	131025	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15530	-70	5	-0.45	148827960	9584	28.55	15600	15680	15470	20250	10920	15600	15528.79	0.62	0	-395	16053	15826	15623	15396	15193	15725	15295	43	4665	500	10600	10	1	8610000	1337	118.55	1.29	12	0.11	131.00	12061.00	20850	20230418	-25.52	11200	20220704	38.66	20850	-25.52	20230418	12500	24.24	20230103	20850	-25.52	20230418	11200	38.66	20220704	3.76	N	308170	500	43 억	53669	N	N	0	N	N
6	20230630	121022	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15500	-100	5	-0.64	108430570	6984	20.81	15600	15680	15470	20250	10920	15600	15525.57	0.62	0	-553	16053	15826	15623	15396	15193	15725	15295	43	4665	500	10600	10	1	8610000	1335	118.32	1.29	12	0.08	131.00	12061.00	20850	20230418	-25.66	11200	20220704	38.39	20850	-25.66	20230418	12500	24.00	20230103	20850	-25.66	20230418	11200	38.39	20220704	3.76	N	308170	500	43 억	53669	N	N	0	N	N
7	20230630	111018	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15500	-100	5	-0.64	70869070	4563	13.59	15600	15680	15470	20250	10920	15600	15531.24	0.62	0	-379	16053	15826	15623	15396	15193	15725	15295	43	4665	500	10600	10	1	8610000	1335	118.32	1.29	12	0.05	131.00	12061.00	20850	20230418	-25.66	11200	20220704	38.39	20850	-25.66	20230418	12500	24.00	20230103	20850	-25.66	20230418	11200	38.39	20220704	3.76	N	308170	500	43 억	53669	N	N	0	N	N
8	20230630	101025	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15510	-90	5	-0.58	47942100	3084	9.19	15600	15680	15470	20250	10920	15600	15545.43	0.62	0	-418	16053	15826	15623	15396	15193	15725	15295	43	4665	500	10600	10	1	8610000	1335	118.40	1.29	12	0.04	131.00	12061.00	20850	20230418	-25.61	11200	20220704	38.48	20850	-25.61	20230418	12500	24.08	20230103	20850	-25.61	20230418	11200	38.48	20220704	3.76	N	308170	500	43 억	53669	N	N	0	N	N
9	20230630	091026	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15670	70	2	0.45	13181900	845	2.52	15600	15680	15550	20250	10920	15600	15599.88	0.62	0	72	16053	15826	15623	15396	15193	15725	15295	43	4665	500	10600	10	1	8610000	1349	119.62	1.30	12	0.01	131.00	12061.00	20850	20230418	-24.84	11200	20220704	39.91	20850	-24.84	20230418	12500	25.36	20230103	20850	-24.84	20230418	11200	39.91	20220704	3.76	N	308170	500	43 억	53669	N	N	0	N	N
10	20230629	161018	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15600	-140	5	-0.89	522757000	33551	176.44	15740	15850	15420	20450	11020	15740	15580.50	0.69	0	-5113	16146	15942	15746	15542	15346	15845	15445	43	4715	500	10700	10	1	8610000	1343	119.08	1.29	12	0.39	131.00	12061.00	20850	20230418	-25.18	11200	20220704	39.29	20850	-25.18	20230418	12500	24.80	20230103	20850	-25.18	20230418	11200	39.29	20220704	3.77	N	308170	500	43 억	59011	N	N	1	N	N
11	20230629	151020	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15440	-300	5	-1.91	433403770	27787	146.12	15740	15850	15440	20450	11020	15740	15597.36	0.69	0	-3976	16146	15942	15746	15542	15346	15845	15445	43	4715	500	10700	10	1	8610000	1329	117.86	1.28	12	0.32	131.00	12061.00	20850	20230418	-25.95	11200	20220704	37.86	20850	-25.95	20230418	12500	23.52	20230103	20850	-25.95	20230418	11200	37.86	20220704	3.77	N	308170	500	43 억	59011	N	N	1	N	N
12	20230629	141018	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15540	-200	5	-1.27	325708170	20837	109.58	15740	15850	15520	20450	11020	15740	15631.24	0.69	0	-2880	16146	15942	15746	15542	15346	15845	15445	43	4715	500	10700	10	1	8610000	1338	118.63	1.29	12	0.24	131.00	12061.00	20850	20230418	-25.47	11200	20220704	38.75	20850	-25.47	20230418	12500	24.32	20230103	20850	-25.47	20230418	11200	38.75	20220704	3.77	N	308170	500	43 억	59011	N	N	1	N	N
13	20230629	131015	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15570	-170	5	-1.08	289737280	18523	97.41	15740	15850	15540	20450	11020	15740	15642.03	0.69	0	-1993	16146	15942	15746	15542	15346	15845	15445	43	4715	500	10700	10	1	8610000	1341	118.85	1.29	12	0.22	131.00	12061.00	20850	20230418	-25.32	11200	20220704	39.02	20850	-25.32	20230418	12500	24.56	20230103	20850	-25.32	20230418	11200	39.02	20220704	3.77	N	308170	500	43 억	59011	N	N	1	N	N
14	20230629	121020	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15560	-180	5	-1.14	249924010	15965	83.96	15740	15850	15540	20450	11020	15740	15654.49	0.69	0	-1582	16146	15942	15746	15542	15346	15845	15445	43	4715	500	10700	10	1	8610000	1340	118.78	1.29	12	0.19	131.00	12061.00	20850	20230418	-25.37	11200	20220704	38.93	20850	-25.37	20230418	12500	24.48	20230103	20850	-25.37	20230418	11200	38.93	20220704	3.77	N	308170	500	43 억	59011	N	N	1	N	N
15	20230629	111022	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15630	-110	5	-0.70	148920450	9483	49.87	15740	15850	15630	20450	11020	15740	15703.94	0.69	0	-3794	16146	15942	15746	15542	15346	15845	15445	43	4715	500	10700	10	1	8610000	1346	119.31	1.30	12	0.11	131.00	12061.00	20850	20230418	-25.04	11200	20220704	39.55	20850	-25.04	20230418	12500	25.04	20230103	20850	-25.04	20230418	11200	39.55	20220704	3.77	N	308170	500	43 억	59011	N	N	1	N	N
16	20230629	101023	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15780	40	2	0.25	52214870	3319	17.45	15740	15850	15650	20450	11020	15740	15732.11	0.69	0	-738	16146	15942	15746	15542	15346	15845	15445	43	4715	500	10700	10	1	8610000	1359	120.46	1.31	12	0.04	131.00	12061.00	20850	20230418	-24.32	11200	20220704	40.89	20850	-24.32	20230418	12500	26.24	20230103	20850	-24.32	20230418	11200	40.89	20220704	3.77	N	308170	500	43 억	59011	N	N	1	N	N
17	20230629	090921	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15670	-70	5	-0.44	5611130	358	1.88	15740	15740	15650	20450	11020	15740	15673.55	0.69	0	-52	16146	15942	15746	15542	15346	15845	15445	43	4715	500	10700	10	1	8610000	1349	119.62	1.30	12	0.00	131.00	12061.00	20850	20230418	-24.84	11200	20220704	39.91	20850	-24.84	20230418	12500	25.36	20230103	20850	-24.84	20230418	11200	39.91	20220704	3.77	N	308170	500	43 억	59011	N	N	1	N	N
18	20230628	161007	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15740	20	2	0.13	295244960	18815	174.91	15800	15950	15550	20400	11010	15720	15692.00	0.66	0	1765	15980	15850	15720	15590	15460	15785	15525	43	4695	500	10680	10	1	8610000	1355	120.15	1.31	12	0.22	131.00	12061.00	20850	20230418	-24.51	11200	20220704	40.54	20850	-24.51	20230418	12500	25.92	20230103	20850	-24.51	20230418	11200	40.54	20220704	3.79	N	308170	500	43 억	57249	N	N	1	N	N
19	20230628	151014	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15700	-20	5	-0.13	285886350	18220	169.38	15800	15950	15550	20400	11010	15720	15690.80	0.66	0	1679	15980	15850	15720	15590	15460	15785	15525	43	4695	500	10680	10	1	8610000	1352	119.85	1.30	12	0.21	131.00	12061.00	20850	20230418	-24.70	11200	20220704	40.18	20850	-24.70	20230418	12500	25.60	20230103	20850	-24.70	20230418	11200	40.18	20220704	3.79	N	308170	500	43 억	57249	N	N	0	N	N
20	20230628	141012	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15730	10	2	0.06	258507140	16480	153.20	15800	15950	15550	20400	11010	15720	15686.11	0.66	0	2088	15980	15850	15720	15590	15460	15785	15525	43	4695	500	10680	10	1	8610000	1354	120.08	1.30	12	0.19	131.00	12061.00	20850	20230418	-24.56	11200	20220704	40.45	20850	-24.56	20230418	12500	25.84	20230103	20850	-24.56	20230418	11200	40.45	20220704	3.79	N	308170	500	43 억	57249	N	N	0	N	N
21	20230628	131013	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15730	10	2	0.06	207392790	13221	122.91	15800	15950	15550	20400	11010	15720	15686.62	0.66	0	2261	15980	15850	15720	15590	15460	15785	15525	43	4695	500	10680	10	1	8610000	1354	120.08	1.30	12	0.15	131.00	12061.00	20850	20230418	-24.56	11200	20220704	40.45	20850	-24.56	20230418	12500	25.84	20230103	20850	-24.56	20230418	11200	40.45	20220704	3.79	N	308170	500	43 억	57249	N	N	0	N	N
22	20230628	121024	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15840	120	2	0.76	196837240	12552	116.69	15800	15950	15550	20400	11010	15720	15681.74	0.66	0	2364	15980	15850	15720	15590	15460	15785	15525	43	4695	500	10680	10	1	8610000	1364	120.92	1.31	12	0.15	131.00	12061.00	20850	20230418	-24.03	11200	20220704	41.43	20850	-24.03	20230418	12500	26.72	20230103	20850	-24.03	20230418	11200	41.43	20220704	3.79	N	308170	500	43 억	57249	N	N	0	N	N
23	20230628	111019	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15650	-70	5	-0.45	141850370	9070	84.32	15800	15800	15550	20400	11010	15720	15639.51	0.66	0	1018	15980	15850	15720	15590	15460	15785	15525	43	4695	500	10680	10	1	8610000	1347	119.47	1.30	12	0.11	131.00	12061.00	20850	20230418	-24.94	11200	20220704	39.73	20850	-24.94	20230418	12500	25.20	20230103	20850	-24.94	20230418	11200	39.73	20220704	3.79	N	308170	500	43 억	57249	N	N	0	N	N
24	20230628	101020	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15660	-60	5	-0.38	94495300	6047	56.21	15800	15800	15550	20400	11010	15720	15626.81	0.66	0	-256	15980	15850	15720	15590	15460	15785	15525	43	4695	500	10680	10	1	8610000	1348	119.54	1.30	12	0.07	131.00	12061.00	20850	20230418	-24.89	11200	20220704	39.82	20850	-24.89	20230418	12500	25.28	20230103	20850	-24.89	20230418	11200	39.82	20220704	3.79	N	308170	500	43 억	57249	N	N	0	N	N
25	20230628	091015	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15580	-140	5	-0.89	52305440	3346	31.11	15800	15800	15550	20400	11010	15720	15632.23	0.66	0	8	15980	15850	15720	15590	15460	15785	15525	43	4695	500	10680	10	1	8610000	1341	118.93	1.29	12	0.04	131.00	12061.00	20850	20230418	-25.28	11200	20220704	39.11	20850	-25.28	20230418	12500	24.64	20230103	20850	-25.28	20230418	11200	39.11	20220704	3.79	N	308170	500	43 억	57249	N	N	0	N	N
26	20230627	161015	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15720	20	2	0.13	164379990	10502	39.30	15850	15850	15590	20400	10990	15700	15652.25	0.69	0	-2381	16086	15892	15726	15532	15366	15990	15630	43	4705	500	10670	10	1	8610000	1353	120.00	1.30	12	0.12	131.00	12061.00	20850	20230418	-24.60	10800	20220624	45.56	20850	-24.60	20230418	12500	25.76	20230103	20850	-24.60	20230418	11200	40.36	20220704	3.77	N	308170	500	43 억	59632	N	N	2	N	N
27	20230627	151024	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15710	10	2	0.06	158934150	10155	38.00	15850	15850	15590	20400	10990	15700	15650.83	0.69	0	-2367	16086	15892	15726	15532	15366	15990	15630	43	4705	500	10670	10	1	8610000	1353	119.92	1.30	12	0.12	131.00	12061.00	20850	20230418	-24.65	10800	20220624	45.46	20850	-24.65	20230418	12500	25.68	20230103	20850	-24.65	20230418	11200	40.27	20220704	3.77	N	308170	500	43 억	59632	N	N	2	N	N
28	20230627	141033	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15630	-70	5	-0.45	134211890	8578	32.10	15850	15850	15590	20400	10990	15700	15646.06	0.69	0	-2340	16086	15892	15726	15532	15366	15990	15630	43	4705	500	10670	10	1	8610000	1346	119.31	1.30	12	0.10	131.00	12061.00	20850	20230418	-25.04	10800	20220624	44.72	20850	-25.04	20230418	12500	25.04	20230103	20850	-25.04	20230418	11200	39.55	20220704	3.77	N	308170	500	43 억	59632	N	N	2	N	N
29	20230627	131030	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15600	-100	5	-0.64	111273890	7112	26.61	15850	15850	15590	20400	10990	15700	15645.94	0.69	0	-1923	16086	15892	15726	15532	15366	15990	15630	43	4705	500	10670	10	1	8610000	1343	119.08	1.29	12	0.08	131.00	12061.00	20850	20230418	-25.18	10800	20220624	44.44	20850	-25.18	20230418	12500	24.80	20230103	20850	-25.18	20230418	11200	39.29	20220704	3.77	N	308170	500	43 억	59632	N	N	2	N	N
30	20230627	121030	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15620	-80	5	-0.51	93821770	5994	22.43	15850	15850	15590	20400	10990	15700	15652.61	0.69	0	-1636	16086	15892	15726	15532	15366	15990	15630	43	4705	500	10670	10	1	8610000	1345	119.24	1.30	12	0.07	131.00	12061.00	20850	20230418	-25.08	10800	20220624	44.63	20850	-25.08	20230418	12500	24.96	20230103	20850	-25.08	20230418	11200	39.46	20220704	3.77	N	308170	500	43 억	59632	N	N	2	N	N
31	20230627	111041	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15610	-90	5	-0.57	82559840	5273	19.73	15850	15850	15590	20400	10990	15700	15657.09	0.69	0	-1529	16086	15892	15726	15532	15366	15990	15630	43	4705	500	10670	10	1	8610000	1344	119.16	1.29	12	0.06	131.00	12061.00	20850	20230418	-25.13	10800	20220624	44.54	20850	-25.13	20230418	12500	24.88	20230103	20850	-25.13	20230418	11200	39.38	20220704	3.77	N	308170	500	43 억	59632	N	N	2	N	N
32	20230627	101008	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15660	-40	5	-0.25	41324620	2634	9.86	15850	15850	15620	20400	10990	15700	15688.92	0.69	0	-580	16086	15892	15726	15532	15366	15990	15630	43	4705	500	10670	10	1	8610000	1348	119.54	1.30	12	0.03	131.00	12061.00	20850	20230418	-24.89	10800	20220624	45.00	20850	-24.89	20230418	12500	25.28	20230103	20850	-24.89	20230418	11200	39.82	20220704	3.77	N	308170	500	43 억	59632	N	N	2	N	N
33	20230627	091014	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15680	-20	5	-0.13	10874720	690	2.58	15850	15850	15680	20400	10990	15700	15760.46	0.69	0	-285	16086	15892	15726	15532	15366	15990	15630	43	4705	500	10670	10	1	8610000	1350	119.69	1.30	12	0.01	131.00	12061.00	20850	20230418	-24.80	10800	20220624	45.19	20850	-24.80	20230418	12500	25.44	20230103	20850	-24.80	20230418	11200	40.00	20220704	3.77	N	308170	500	43 억	59632	N	N	2	N	N
34	20230626	161014	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15700	-10	5	-0.06	416941780	26489	89.73	15560	15920	15560	20400	11000	15710	15740.74	0.61	0	5734	16230	15970	15830	15570	15430	15900	15500	43	4700	500	10680	10	1	8610000	1352	119.85	1.30	12	0.31	131.00	12061.00	20850	20230418	-24.70	10800	20220624	45.37	20850	-24.70	20230418	12500	25.60	20230103	20850	-24.70	20230418	11200	40.18	20220704	3.87	N	308170	500	43 억	52745	N	N	2	N	N
35	20230626	151020	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15710	0	3	0.00	392997330	24966	84.57	15560	15920	15560	20400	11000	15710	15741.30	0.61	0	5895	16230	15970	15830	15570	15430	15900	15500	43	4700	500	10680	10	1	8610000	1353	119.92	1.30	12	0.29	131.00	12061.00	20850	20230418	-24.65	10800	20220624	45.46	20850	-24.65	20230418	12500	25.68	20230103	20850	-24.65	20230418	11200	40.27	20220704	3.87	N	308170	500	43 억	52745	N	N	12	N	N
36	20230626	141018	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15750	40	2	0.25	364895040	23180	78.52	15560	15920	15560	20400	11000	15710	15741.81	0.61	0	6132	16230	15970	15830	15570	15430	15900	15500	43	4700	500	10680	10	1	8610000	1356	120.23	1.31	12	0.27	131.00	12061.00	20850	20230418	-24.46	10800	20220624	45.83	20850	-24.46	20230418	12500	26.00	20230103	20850	-24.46	20230418	11200	40.62	20220704	3.87	N	308170	500	43 억	52745	N	N	12	N	N
37	20230626	121014	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15770	60	2	0.38	244132860	15531	52.61	15560	15920	15560	20400	11000	15710	15719.07	0.61	0	5521	16230	15970	15830	15570	15430	15900	15500	43	4700	500	10680	10	1	8610000	1358	120.38	1.31	12	0.18	131.00	12061.00	20850	20230418	-24.36	10800	20220624	46.02	20850	-24.36	20230418	12500	26.16	20230103	20850	-24.36	20230418	11200	40.80	20220704	3.87	N	308170	500	43 억	52745	N	N	12	N	N
38	20230626	111013	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15750	40	2	0.25	217085280	13820	46.81	15560	15850	15560	20400	11000	15710	15708.05	0.61	0	4262	16230	15970	15830	15570	15430	15900	15500	43	4700	500	10680	10	1	8610000	1356	120.23	1.31	12	0.16	131.00	12061.00	20850	20230418	-24.46	10800	20220624	45.83	20850	-24.46	20230418	12500	26.00	20230103	20850	-24.46	20230418	11200	40.62	20220704	3.87	N	308170	500	43 억	52745	N	N	12	N	N
39	20230626	101012	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15660	-50	5	-0.32	119135820	7582	25.68	15560	15850	15560	20400	11000	15710	15712.98	0.61	0	877	16230	15970	15830	15570	15430	15900	15500	43	4700	500	10680	10	1	8610000	1348	119.54	1.30	12	0.09	131.00	12061.00	20850	20230418	-24.89	10800	20220624	45.00	20850	-24.89	20230418	12500	25.28	20230103	20850	-24.89	20230418	11200	39.82	20220704	3.87	N	308170	500	43 억	52745	N	N	12	N	N
40	20230626	091017	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15850	140	2	0.89	41932210	2679	9.07	15560	15850	15560	20400	11000	15710	15652.19	0.61	0	-417	16230	15970	15830	15570	15430	15900	15500	43	4700	500	10680	10	1	8610000	1365	120.99	1.31	12	0.03	131.00	12061.00	20850	20230418	-23.98	10800	20220624	46.76	20850	-23.98	20230418	12500	26.80	20230103	20850	-23.98	20230418	11200	41.52	20220704	3.87	N	308170	500	43 억	52745	N	N	12	N	N
41	20230623	185320	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15710	-190	5	-1.19	465972230	29522	20.91	16090	16090	15690	20650	11130	15900	15784.88	0.61	-5370	-4141	16726	16312	15956	15542	15186	16520	15750	43	4760	500	10810	10	1	8610000	1353	119.92	1.30	12	0.34	131.00	12061.00	20850	20230418	-24.65	10800	20220624	45.46	20850	-24.65	20230418	12500	25.68	20230103	20850	-24.65	20230418	10800	45.46	20220624	3.86	N	308170	500	43 억	52745	N	N	12	N	N
42	20230623	140819	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15750	-150	5	-0.94	401438380	25415	18.00	16090	16090	15690	20650	11130	15900	15795.33	0.67	0	-4065	16726	16312	15956	15542	15186	16520	15750	43	4760	500	10810	10	1	8610000	1356	120.23	1.31	12	0.30	131.00	12061.00	20850	20230418	-24.46	10800	20220624	45.83	20850	-24.46	20230418	12500	26.00	20230103	20850	-24.46	20230418	10800	45.83	20220624	3.86	N	308170	500	43 억	58115	N	N	4	N	N
43	20230622	160203	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15900	290	2	1.86	2271375740	141160	863.47	15610	16370	15600	20250	10930	15610	16090.80	0.54	0	11610	15856	15732	15656	15532	15456	15695	15495	43	4660	500	10610	10	1	8610000	1369	121.37	1.32	12	1.64	131.00	12061.00	20850	20230418	-23.74	10800	20220624	47.22	20850	-23.74	20230418	12500	27.20	20230103	20850	-23.74	20230418	10800	47.22	20220624	3.86	N	308170	500	43 억	46369	N	N	4	N	N
44	20230622	150515	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15880	270	2	1.73	2155391590	133859	818.81	15610	16370	15600	20250	10930	15610	16101.95	0.54	0	11801	15856	15732	15656	15532	15456	15695	15495	43	4660	500	10610	10	1	8610000	1367	121.22	1.32	12	1.55	131.00	12061.00	20850	20230418	-23.84	10800	20220624	47.04	20850	-23.84	20230418	12500	27.04	20230103	20850	-23.84	20230418	10800	47.04	20220624	3.86	N	308170	500	43 억	46369	N	N	302	N	N
45	20230622	140852	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15970	360	2	2.31	2027507410	125849	769.81	15610	16370	15600	20250	10930	15610	16110.64	0.54	0	12651	15856	15732	15656	15532	15456	15695	15495	43	4660	500	10610	10	1	8610000	1375	121.91	1.32	12	1.46	131.00	12061.00	20850	20230418	-23.41	10800	20220624	47.87	20850	-23.41	20230418	12500	27.76	20230103	20850	-23.41	20230418	10800	47.87	20220624	3.86	N	308170	500	43 억	46369	N	N	302	N	N
46	20230622	130731	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16050	440	2	2.82	1947649780	120856	739.27	15610	16370	15600	20250	10930	15610	16115.46	0.54	0	13809	15856	15732	15656	15532	15456	15695	15495	43	4660	500	10610	10	1	8610000	1382	122.52	1.33	12	1.40	131.00	12061.00	20850	20230418	-23.02	10800	20220624	48.61	20850	-23.02	20230418	12500	28.40	20230103	20850	-23.02	20230418	10800	48.61	20220624	3.86	N	308170	500	43 억	46369	N	N	302	N	N
47	20230622	120650	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16180	570	2	3.65	1850238220	114799	702.22	15610	16370	15600	20250	10930	15610	16117.20	0.54	0	14504	15856	15732	15656	15532	15456	15695	15495	43	4660	500	10610	10	1	8610000	1393	123.51	1.34	12	1.33	131.00	12061.00	20850	20230418	-22.40	10800	20220624	49.81	20850	-22.40	20230418	12500	29.44	20230103	20850	-22.40	20230418	10800	49.81	20220624	3.86	N	308170	500	43 억	46369	N	N	302	N	N
48	20230622	110135	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16130	520	2	3.33	1731656100	107461	657.33	15610	16370	15600	20250	10930	15610	16114.27	0.54	0	13055	15856	15732	15656	15532	15456	15695	15495	43	4660	500	10610	10	1	8610000	1389	123.13	1.34	12	1.25	131.00	12061.00	20850	20230418	-22.64	10800	20220624	49.35	20850	-22.64	20230418	12500	29.04	20230103	20850	-22.64	20230418	10800	49.35	20220624	3.86	N	308170	500	43 억	46369	N	N	302	N	N
49	20230622	100218	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16200	590	2	3.78	1464751310	90949	556.33	15610	16370	15600	20250	10930	15610	16105.19	0.54	0	10579	15856	15732	15656	15532	15456	15695	15495	43	4660	500	10610	10	1	8610000	1395	123.66	1.34	12	1.06	131.00	12061.00	20850	20230418	-22.30	10800	20220624	50.00	20850	-22.30	20230418	12500	29.60	20230103	20850	-22.30	20230418	10800	50.00	20220624	3.86	N	308170	500	43 억	46369	N	N	302	N	N
50	20230622	090719	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15980	370	2	2.37	121067090	7706	47.14	15610	15980	15600	20250	10930	15610	15710.76	0.54	0	3647	15856	15732	15656	15532	15456	15695	15495	43	4660	500	10610	10	1	8610000	1376	121.98	1.32	12	0.09	131.00	12061.00	20850	20230418	-23.36	10800	20220624	47.96	20850	-23.36	20230418	12500	27.84	20230103	20850	-23.36	20230418	10800	47.96	20220624	3.86	N	308170	500	43 억	46369	N	N	302	N	N
51	20230621	161008	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15610	-10	5	-0.06	235442380	15051	101.30	15630	15780	15580	20300	10940	15620	15642.97	0.51	0	2203	15793	15706	15663	15576	15533	15685	15555	43	4680	500	10620	10	1	8610000	1344	119.16	1.29	12	0.17	131.00	12061.00	20850	20230418	-25.13	10800	20220624	44.54	20850	-25.13	20230418	12500	24.88	20230103	20850	-25.13	20230418	10800	44.54	20220624	3.87	N	308170	500	43 억	44159	N	N	302	N	N
52	20230621	150904	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15640	20	2	0.13	220547010	14097	94.88	15630	15780	15580	20300	10940	15620	15644.96	0.51	0	2126	15793	15706	15663	15576	15533	15685	15555	43	4680	500	10620	10	1	8610000	1347	119.39	1.30	12	0.16	131.00	12061.00	20850	20230418	-24.99	10800	20220624	44.81	20850	-24.99	20230418	12500	25.12	20230103	20850	-24.99	20230418	10800	44.81	20220624	3.87	N	308170	500	43 억	44159	N	N	3	N	N
53	20230621	140441	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15620	0	3	0.00	194465660	12428	83.65	15630	15780	15580	20300	10940	15620	15647.38	0.51	0	2180	15793	15706	15663	15576	15533	15685	15555	43	4680	500	10620	10	1	8610000	1345	119.24	1.30	12	0.14	131.00	12061.00	20850	20230418	-25.08	10800	20220624	44.63	20850	-25.08	20230418	12500	24.96	20230103	20850	-25.08	20230418	10800	44.63	20220624	3.87	N	308170	500	43 억	44159	N	N	3	N	N
54	20230621	130122	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15620	0	3	0.00	171278620	10944	73.66	15630	15780	15580	20300	10940	15620	15650.46	0.51	0	1901	15793	15706	15663	15576	15533	15685	15555	43	4680	500	10620	10	1	8610000	1345	119.24	1.30	12	0.13	131.00	12061.00	20850	20230418	-25.08	10800	20220624	44.63	20850	-25.08	20230418	12500	24.96	20230103	20850	-25.08	20230418	10800	44.63	20220624	3.87	N	308170	500	43 억	44159	N	N	3	N	N
55	20230621	120247	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15710	90	2	0.58	147659240	9437	63.51	15630	15780	15580	20300	10940	15620	15646.84	0.51	0	1718	15793	15706	15663	15576	15533	15685	15555	43	4680	500	10620	10	1	8610000	1353	119.92	1.30	12	0.11	131.00	12061.00	20850	20230418	-24.65	10800	20220624	45.46	20850	-24.65	20230418	12500	25.68	20230103	20850	-24.65	20230418	10800	45.46	20220624	3.87	N	308170	500	43 억	44159	N	N	3	N	N
56	20230621	110543	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15750	130	2	0.83	122207010	7820	52.63	15630	15770	15580	20300	10940	15620	15627.49	0.51	0	1229	15793	15706	15663	15576	15533	15685	15555	43	4680	500	10620	10	1	8610000	1356	120.23	1.31	12	0.09	131.00	12061.00	20850	20230418	-24.46	10800	20220624	45.83	20850	-24.46	20230418	12500	26.00	20230103	20850	-24.46	20230418	10800	45.83	20220624	3.87	N	308170	500	43 억	44159	N	N	3	N	N
57	20230621	100141	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15590	-30	5	-0.19	66494610	4258	28.66	15630	15710	15580	20300	10940	15620	15616.40	0.51	0	697	15793	15706	15663	15576	15533	15685	15555	43	4680	500	10620	10	1	8610000	1342	119.01	1.29	12	0.05	131.00	12061.00	20850	20230418	-25.23	10800	20220624	44.35	20850	-25.23	20230418	12500	24.72	20230103	20850	-25.23	20230418	10800	44.35	20220624	3.87	N	308170	500	43 억	44159	N	N	3	N	N
58	20230621	090834	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15710	90	2	0.58	28983850	1854	12.48	15630	15710	15590	20300	10940	15620	15633.14	0.51	0	827	15793	15706	15663	15576	15533	15685	15555	43	4680	500	10620	10	1	8610000	1353	119.92	1.30	12	0.02	131.00	12061.00	20850	20230418	-24.65	10800	20220624	45.46	20850	-24.65	20230418	12500	25.68	20230103	20850	-24.65	20230418	10800	45.46	20220624	3.87	N	308170	500	43 억	44159	N	N	3	N	N
59	20230620	160209	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15620	-160	5	-1.01	232345100	14857	173.08	15750	15750	15620	20500	11050	15780	15638.76	0.53	0	-932	15886	15832	15726	15672	15566	15860	15700	43	4725	500	10730	10	1	8610000	1345	119.24	1.30	12	0.17	131.00	12061.00	20850	20230418	-25.08	10800	20220624	44.63	20850	-25.08	20230418	12500	24.96	20230103	20850	-25.08	20230418	10800	44.63	20220624	3.89	N	308170	500	43 억	45823	N	N	3	N	N
60	20230620	150556	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15700	-80	5	-0.51	213263550	13636	158.85	15750	15750	15620	20500	11050	15780	15639.74	0.53	0	-915	15886	15832	15726	15672	15566	15860	15700	43	4725	500	10730	10	1	8610000	1352	119.85	1.30	12	0.16	131.00	12061.00	20850	20230418	-24.70	10800	20220624	45.37	20850	-24.70	20230418	12500	25.60	20230103	20850	-24.70	20230418	10800	45.37	20220624	3.89	N	308170	500	43 억	45823	N	N	3	N	N
61	20230620	140649	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15640	-140	5	-0.89	155869680	9966	116.10	15750	15750	15620	20500	11050	15780	15640.14	0.53	0	-812	15886	15832	15726	15672	15566	15860	15700	43	4725	500	10730	10	1	8610000	1347	119.39	1.30	12	0.12	131.00	12061.00	20850	20230418	-24.99	10800	20220624	44.81	20850	-24.99	20230418	12500	25.12	20230103	20850	-24.99	20230418	10800	44.81	20220624	3.89	N	308170	500	43 억	45823	N	N	3	N	N
62	20230620	130305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15630	-150	5	-0.95	128092300	8189	95.40	15750	15750	15620	20500	11050	15780	15642.00	0.53	0	-592	15886	15832	15726	15672	15566	15860	15700	43	4725	500	10730	10	1	8610000	1346	119.31	1.30	12	0.10	131.00	12061.00	20850	20230418	-25.04	10800	20220624	44.72	20850	-25.04	20230418	12500	25.04	20230103	20850	-25.04	20230418	10800	44.72	20220624	3.89	N	308170	500	43 억	45823	N	N	3	N	N
63	20230620	120519	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15630	-150	5	-0.95	120464730	7701	89.71	15750	15750	15620	20500	11050	15780	15642.74	0.53	0	-544	15886	15832	15726	15672	15566	15860	15700	43	4725	500	10730	10	1	8610000	1346	119.31	1.30	12	0.09	131.00	12061.00	20850	20230418	-25.04	10800	20220624	44.72	20850	-25.04	20230418	12500	25.04	20230103	20850	-25.04	20230418	10800	44.72	20220624	3.89	N	308170	500	43 억	45823	N	N	3	N	N
64	20230620	110433	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15640	-140	5	-0.89	69133890	4418	51.47	15750	15750	15620	20500	11050	15780	15648.23	0.53	0	-169	15886	15832	15726	15672	15566	15860	15700	43	4725	500	10730	10	1	8610000	1347	119.39	1.30	12	0.05	131.00	12061.00	20850	20230418	-24.99	10800	20220624	44.81	20850	-24.99	20230418	12500	25.12	20230103	20850	-24.99	20230418	10800	44.81	20220624	3.89	N	308170	500	43 억	45823	N	N	3	N	N
65	20230620	100522	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15640	-140	5	-0.89	49242440	3147	36.66	15750	15750	15620	20500	11050	15780	15647.42	0.53	0	210	15886	15832	15726	15672	15566	15860	15700	43	4725	500	10730	10	1	8610000	1347	119.39	1.30	12	0.04	131.00	12061.00	20850	20230418	-24.99	10800	20220624	44.81	20850	-24.99	20230418	12500	25.12	20230103	20850	-24.99	20230418	10800	44.81	20220624	3.89	N	308170	500	43 억	45823	N	N	3	N	N
66	20230620	090651	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15630	-150	5	-0.95	11726160	748	8.71	15750	15750	15620	20500	11050	15780	15676.68	0.53	0	14	15886	15832	15726	15672	15566	15860	15700	43	4725	500	10730	10	1	8610000	1346	119.31	1.30	12	0.01	131.00	12061.00	20850	20230418	-25.04	10800	20220624	44.72	20850	-25.04	20230418	12500	25.04	20230103	20850	-25.04	20230418	10800	44.72	20220624	3.89	N	308170	500	43 억	45823	N	N	3	N	N
67	20230619	160553	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15780	40	2	0.25	129948220	8293	58.25	15630	15780	15620	20450	11020	15740	15669.56	0.54	0	-799	15900	15820	15720	15640	15540	15860	15680	43	4715	500	10700	10	1	8610000	1359	120.46	1.31	12	0.10	131.00	12061.00	20850	20230418	-24.32	10800	20220624	46.11	20850	-24.32	20230418	12500	26.24	20230103	20850	-24.32	20230418	10800	46.11	20220624	3.90	N	308170	500	43 억	46631	N	N	3	N	N
68	20230619	150919	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15650	-90	5	-0.57	119295550	7615	53.49	15630	15740	15620	20450	11020	15740	15665.86	0.54	0	-843	15900	15820	15720	15640	15540	15860	15680	43	4715	500	10700	10	1	8610000	1347	119.47	1.30	12	0.09	131.00	12061.00	20850	20230418	-24.94	10800	20220624	44.91	20850	-24.94	20230418	12500	25.20	20230103	20850	-24.94	20230418	10800	44.91	20220624	3.90	N	308170	500	43 억	46631	N	N	3	N	N
69	20230619	140200	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15690	-50	5	-0.32	88786090	5669	39.82	15630	15740	15620	20450	11020	15740	15661.68	0.54	0	-1158	15900	15820	15720	15640	15540	15860	15680	43	4715	500	10700	10	1	8610000	1351	119.77	1.30	12	0.07	131.00	12061.00	20850	20230418	-24.75	10800	20220624	45.28	20850	-24.75	20230418	12500	25.52	20230103	20850	-24.75	20230418	10800	45.28	20220624	3.90	N	308170	500	43 억	46631	N	N	3	N	N
70	20230619	130553	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15690	-50	5	-0.32	70315640	4491	31.55	15630	15740	15620	20450	11020	15740	15657.01	0.54	0	-884	15900	15820	15720	15640	15540	15860	15680	43	4715	500	10700	10	1	8610000	1351	119.77	1.30	12	0.05	131.00	12061.00	20850	20230418	-24.75	10800	20220624	45.28	20850	-24.75	20230418	12500	25.52	20230103	20850	-24.75	20230418	10800	45.28	20220624	3.90	N	308170	500	43 억	46631	N	N	3	N	N
71	20230619	120127	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15690	-50	5	-0.32	62900140	4018	28.22	15630	15740	15620	20450	11020	15740	15654.59	0.54	0	-837	15900	15820	15720	15640	15540	15860	15680	43	4715	500	10700	10	1	8610000	1351	119.77	1.30	12	0.05	131.00	12061.00	20850	20230418	-24.75	10800	20220624	45.28	20850	-24.75	20230418	12500	25.52	20230103	20850	-24.75	20230418	10800	45.28	20220624	3.90	N	308170	500	43 억	46631	N	N	3	N	N
72	20230619	110512	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15640	-100	5	-0.64	48146800	3079	21.63	15630	15690	15620	20450	11020	15740	15637.15	0.54	0	-807	15900	15820	15720	15640	15540	15860	15680	43	4715	500	10700	10	1	8610000	1347	119.39	1.30	12	0.04	131.00	12061.00	20850	20230418	-24.99	10800	20220624	44.81	20850	-24.99	20230418	12500	25.12	20230103	20850	-24.99	20230418	10800	44.81	20220624	3.90	N	308170	500	43 억	46631	N	N	3	N	N
73	20230619	101017	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15630	-110	5	-0.70	39919610	2553	17.93	15630	15690	15620	20450	11020	15740	15636.35	0.54	0	-804	15900	15820	15720	15640	15540	15860	15680	43	4715	500	10700	10	1	8610000	1346	119.31	1.30	12	0.03	131.00	12061.00	20850	20230418	-25.04	10800	20220624	44.72	20850	-25.04	20230418	12500	25.04	20230103	20850	-25.04	20230418	10800	44.72	20220624	3.90	N	308170	500	43 억	46631	N	N	3	N	N
74	20230619	090121	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15630	-110	5	-0.70	7142910	457	3.21	15630	15630	15630	20450	11020	15740	15630.00	0.54	0	-222	15900	15820	15720	15640	15540	15860	15680	43	4715	500	10700	10	1	8610000	1346	119.31	1.30	12	0.01	131.00	12061.00	20850	20230418	-25.04	10800	20220624	44.72	20850	-25.04	20230418	12500	25.04	20230103	20850	-25.04	20230418	10800	44.72	20220624	3.90	N	308170	500	43 억	46631	N	N	3	N	N
75	20230616	160418	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15740	50	2	0.32	217465530	13847	64.14	15620	15800	15620	20350	10990	15690	15704.88	0.51	0	1258	15956	15822	15756	15622	15556	15790	15590	43	4680	500	10660	10	1	8610000	1355	120.15	1.31	12	0.16	131.00	12061.00	20850	20230418	-24.51	10800	20220624	45.74	20850	-24.51	20230418	12500	25.92	20230103	20850	-24.51	20230418	10800	45.74	20220624	3.91	N	308170	500	43 억	44120	N	N	3	N	N
76	20230616	150637	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15760	70	2	0.45	212229010	13514	62.60	15620	15800	15620	20350	10990	15690	15704.38	0.51	0	1279	15956	15822	15756	15622	15556	15790	15590	43	4680	500	10660	10	1	8610000	1357	120.31	1.31	12	0.16	131.00	12061.00	20850	20230418	-24.41	10800	20220624	45.93	20850	-24.41	20230418	12500	26.08	20230103	20850	-24.41	20230418	10800	45.93	20220624	3.91	N	308170	500	43 억	44120	N	N	4	N	N
77	20230616	140128	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15740	50	2	0.32	196751680	12529	58.03	15620	15800	15620	20350	10990	15690	15703.70	0.51	0	1382	15956	15822	15756	15622	15556	15790	15590	43	4680	500	10660	10	1	8610000	1355	120.15	1.31	12	0.15	131.00	12061.00	20850	20230418	-24.51	10800	20220624	45.74	20850	-24.51	20230418	12500	25.92	20230103	20850	-24.51	20230418	10800	45.74	20220624	3.91	N	308170	500	43 억	44120	N	N	4	N	N
78	20230616	130528	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15670	-20	5	-0.13	180326260	11483	53.19	15620	15800	15620	20350	10990	15690	15703.76	0.51	0	1363	15956	15822	15756	15622	15556	15790	15590	43	4680	500	10660	10	1	8610000	1349	119.62	1.30	12	0.13	131.00	12061.00	20850	20230418	-24.84	10800	20220624	45.09	20850	-24.84	20230418	12500	25.36	20230103	20850	-24.84	20230418	10800	45.09	20220624	3.91	N	308170	500	43 억	44120	N	N	4	N	N
79	20230616	120531	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15710	20	2	0.13	160739220	10233	47.40	15620	15800	15620	20350	10990	15690	15707.93	0.51	0	1191	15956	15822	15756	15622	15556	15790	15590	43	4680	500	10660	10	1	8610000	1353	119.92	1.30	12	0.12	131.00	12061.00	20850	20230418	-24.65	10800	20220624	45.46	20850	-24.65	20230418	12500	25.68	20230103	20850	-24.65	20230418	10800	45.46	20220624	3.91	N	308170	500	43 억	44120	N	N	4	N	N
80	20230616	110457	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15690	0	3	0.00	134487040	8560	39.65	15620	15800	15620	20350	10990	15690	15711.10	0.51	0	1213	15956	15822	15756	15622	15556	15790	15590	43	4680	500	10660	10	1	8610000	1351	119.77	1.30	12	0.10	131.00	12061.00	20850	20230418	-24.75	10800	20220624	45.28	20850	-24.75	20230418	12500	25.52	20230103	20850	-24.75	20230418	10800	45.28	20220624	3.91	N	308170	500	43 억	44120	N	N	4	N	N
81	20230616	101010	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15760	70	2	0.45	101135110	6441	29.83	15620	15800	15620	20350	10990	15690	15701.77	0.51	0	1167	15956	15822	15756	15622	15556	15790	15590	43	4680	500	10660	10	1	8610000	1357	120.31	1.31	12	0.07	131.00	12061.00	20850	20230418	-24.41	10800	20220624	45.93	20850	-24.41	20230418	12500	26.08	20230103	20850	-24.41	20230418	10800	45.93	20220624	3.91	N	308170	500	43 억	44120	N	N	4	N	N
82	20230616	090819	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15700	10	2	0.06	20876450	1331	6.17	15620	15800	15620	20350	10990	15690	15684.79	0.51	0	952	15956	15822	15756	15622	15556	15790	15590	43	4680	500	10660	10	1	8610000	1352	119.85	1.30	12	0.02	131.00	12061.00	20850	20230418	-24.70	10800	20220624	45.37	20850	-24.70	20230418	12500	25.60	20230103	20850	-24.70	20230418	10800	45.37	20220624	3.91	N	308170	500	43 억	44120	N	N	4	N	N
83	20230615	150132	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15700	-200	5	-1.26	279946300	17770	63.17	15800	15890	15690	20650	11130	15900	15753.87	0.54	0	-2271	16246	16072	15896	15722	15546	15985	15635	43	4760	500	10810	10	1	8610000	1352	119.85	1.30	12	0.21	131.00	12061.00	20850	20230418	-24.70	10800	20220624	45.37	20850	-24.70	20230418	12500	25.60	20230103	20850	-24.70	20230418	10800	45.37	20220624	3.94	N	308170	500	43 억	46478	N	N	6	N	N
84	20230615	140448	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15710	-190	5	-1.19	263708900	16737	59.49	15800	15890	15690	20650	11130	15900	15756.04	0.54	0	-2261	16246	16072	15896	15722	15546	15985	15635	43	4760	500	10810	10	1	8610000	1353	119.92	1.30	12	0.19	131.00	12061.00	20850	20230418	-24.65	10800	20220624	45.46	20850	-24.65	20230418	12500	25.68	20230103	20850	-24.65	20230418	10800	45.46	20220624	3.94	N	308170	500	43 억	46478	N	N	6	N	N
85	20230615	130717	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15800	-100	5	-0.63	206977600	13129	46.67	15800	15890	15700	20650	11130	15900	15764.92	0.54	0	-1888	16246	16072	15896	15722	15546	15985	15635	43	4760	500	10810	10	1	8610000	1360	120.61	1.31	12	0.15	131.00	12061.00	20850	20230418	-24.22	10800	20220624	46.30	20850	-24.22	20230418	12500	26.40	20230103	20850	-24.22	20230418	10800	46.30	20220624	3.94	N	308170	500	43 억	46478	N	N	6	N	N
86	20230615	121013	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15760	-140	5	-0.88	196983180	12495	44.42	15800	15890	15700	20650	11130	15900	15764.96	0.54	0	-1700	16246	16072	15896	15722	15546	15985	15635	43	4760	500	10810	10	1	8610000	1357	120.31	1.31	12	0.15	131.00	12061.00	20850	20230418	-24.41	10800	20220624	45.93	20850	-24.41	20230418	12500	26.08	20230103	20850	-24.41	20230418	10800	45.93	20220624	3.94	N	308170	500	43 억	46478	N	N	6	N	N
87	20230615	110610	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15770	-130	5	-0.82	102463090	6480	23.03	15800	15890	15770	20650	11130	15900	15812.21	0.54	0	-1633	16246	16072	15896	15722	15546	15985	15635	43	4760	500	10810	10	1	8610000	1358	120.38	1.31	12	0.08	131.00	12061.00	20850	20230418	-24.36	10800	20220624	46.02	20850	-24.36	20230418	12500	26.16	20230103	20850	-24.36	20230418	10800	46.02	20220624	3.94	N	308170	500	43 억	46478	N	N	6	N	N
88	20230611	184632	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16000	260	2	1.65	492915910	30759	130.69	16090	16150	15910	20450	11020	15740	16025.12	0.68	5603	4501	15926	15832	15756	15662	15586	15795	15625	43	4715	500	10700	10	1	8610000	1378	122.14	1.33	12	0.36	131.00	12061.00	20850	20230418	-23.26	10800	20220624	48.15	20850	-23.26	20230418	12500	28.00	20230103	20850	-23.26	20230418	10800	48.15	20220624	3.90	N	308170	500	43 억	58546	N	N	4	N	N
89	20230611	174909	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16000	260	2	1.65	492915910	30759	130.69	16090	16150	15910	20450	11020	15740	16025.12	0.68	5603	4501	15926	15832	15756	15662	15586	15795	15625	43	4715	500	10700	10	1	8610000	1378	122.14	1.33	12	0.36	131.00	12061.00	20850	20230418	-23.26	10800	20220624	48.15	20850	-23.26	20230418	12500	28.00	20230103	20850	-23.26	20230418	10800	48.15	20220624	3.90	N	308170	500	43 억	58546	N	N	4	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History