KissMeData/023800/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160327	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9340	810	2	9.50	11606387130	1238766	2771.91	8530	9770	8510	11080	5980	8530	9369.36	3.50	0	168720	8903	8716	8613	8426	8323	8665	8375	79	2550	500	5970	10	1	15809197	1477	10.30	0.72	12	7.84	907.00	12931.00	12800	20221020	-27.03	6490	20230103	43.91	10090	-7.43	20230515	6490	43.91	20230103	12800	-27.03	20221020	6490	43.91	20230103	2.46	N	023800	500	79 억	553959	N	N	52	N	N
3	20230630	150330	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9290	760	2	8.91	11254640980	1200827	2687.01	8530	9770	8510	11080	5980	8530	9372.44	3.50	0	166638	8903	8716	8613	8426	8323	8665	8375	79	2550	500	5970	10	1	15809197	1469	10.24	0.72	12	7.60	907.00	12931.00	12800	20221020	-27.42	6490	20230103	43.14	10090	-7.93	20230515	6490	43.14	20230103	12800	-27.42	20221020	6490	43.14	20230103	2.46	N	023800	500	79 억	553959	N	N	2	N	N
4	20230630	140329	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9380	850	2	9.96	10753421150	1147020	2566.61	8530	9770	8510	11080	5980	8530	9375.13	3.50	0	155457	8903	8716	8613	8426	8323	8665	8375	79	2550	500	5970	10	1	15809197	1483	10.34	0.73	12	7.26	907.00	12931.00	12800	20221020	-26.72	6490	20230103	44.53	10090	-7.04	20230515	6490	44.53	20230103	12800	-26.72	20221020	6490	44.53	20230103	2.46	N	023800	500	79 억	553959	N	N	2	N	N
5	20230630	130330	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9400	870	2	10.20	10199287810	1087929	2434.39	8530	9770	8510	11080	5980	8530	9374.99	3.50	0	143621	8903	8716	8613	8426	8323	8665	8375	79	2550	500	5970	10	1	15809197	1486	10.36	0.73	12	6.88	907.00	12931.00	12800	20221020	-26.56	6490	20230103	44.84	10090	-6.84	20230515	6490	44.84	20230103	12800	-26.56	20221020	6490	44.84	20230103	2.46	N	023800	500	79 억	553959	N	N	2	N	N
6	20230630	120327	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9530	1000	2	11.72	8627436060	920642	2060.06	8530	9770	8510	11080	5980	8530	9371.15	3.50	0	110663	8903	8716	8613	8426	8323	8665	8375	79	2550	500	5970	10	1	15809197	1507	10.51	0.74	12	5.82	907.00	12931.00	12800	20221020	-25.55	6490	20230103	46.84	10090	-5.55	20230515	6490	46.84	20230103	12800	-25.55	20221020	6490	46.84	20230103	2.46	N	023800	500	79 억	553959	N	N	2	N	N
7	20230630	110329	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9460	930	2	10.90	4946503120	536378	1200.22	8530	9520	8510	11080	5980	8530	9222.10	3.50	0	47490	8903	8716	8613	8426	8323	8665	8375	79	2550	500	5970	10	1	15809197	1496	10.43	0.73	12	3.39	907.00	12931.00	12800	20221020	-26.09	6490	20230103	45.76	10090	-6.24	20230515	6490	45.76	20230103	12800	-26.09	20221020	6490	45.76	20230103	2.46	N	023800	500	79 억	553959	N	N	2	N	N
8	20230630	100329	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8990	460	2	5.39	893028260	100768	225.48	8530	9030	8510	11080	5980	8530	8862.37	3.50	0	14438	8903	8716	8613	8426	8323	8665	8375	79	2550	500	5970	10	1	15809197	1421	9.91	0.70	12	0.64	907.00	12931.00	12800	20221020	-29.77	6490	20230103	38.52	10090	-10.90	20230515	6490	38.52	20230103	12800	-29.77	20221020	6490	38.52	20230103	2.46	N	023800	500	79 억	553959	N	N	2	N	N
9	20230630	090329	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8510	-20	5	-0.23	9903450	1161	2.60	8530	8580	8510	11080	5980	8530	8530.11	3.50	0	185	8903	8716	8613	8426	8323	8665	8375	79	2550	500	5970	10	1	15809197	1345	9.38	0.66	12	0.01	907.00	12931.00	12800	20221020	-33.52	6490	20230103	31.12	10090	-15.66	20230515	6490	31.12	20230103	12800	-33.52	20221020	6490	31.12	20230103	2.46	N	023800	500	79 억	553959	N	N	2	N	N
10	20230629	160328	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8530	-210	5	-2.40	384028520	44669	80.82	8750	8800	8510	11360	6120	8740	8597.23	3.62	0	-15872	8900	8820	8710	8630	8520	8860	8670	79	2620	500	6110	10	1	15809197	1349	9.40	0.66	12	0.28	907.00	12931.00	12800	20221020	-33.36	6490	20230103	31.43	10090	-15.46	20230515	6490	31.43	20230103	12800	-33.36	20221020	6490	31.43	20230103	2.44	N	023800	500	79 억	572247	N	N	2	N	N
11	20230629	150327	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8520	-220	5	-2.52	352263740	40940	74.07	8750	8800	8510	11360	6120	8740	8604.39	3.62	0	-15968	8900	8820	8710	8630	8520	8860	8670	79	2620	500	6110	10	1	15809197	1347	9.39	0.66	12	0.26	907.00	12931.00	12800	20221020	-33.44	6490	20230103	31.28	10090	-15.56	20230515	6490	31.28	20230103	12800	-33.44	20221020	6490	31.28	20230103	2.44	N	023800	500	79 억	572247	N	N	10	N	N
12	20230629	140326	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8570	-170	5	-1.95	310997140	36110	65.33	8750	8800	8510	11360	6120	8740	8612.49	3.62	0	-14355	8900	8820	8710	8630	8520	8860	8670	79	2620	500	6110	10	1	15809197	1355	9.45	0.66	12	0.23	907.00	12931.00	12800	20221020	-33.05	6490	20230103	32.05	10090	-15.06	20230515	6490	32.05	20230103	12800	-33.05	20221020	6490	32.05	20230103	2.44	N	023800	500	79 억	572247	N	N	10	N	N
13	20230629	130327	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8620	-120	5	-1.37	285170380	33095	59.88	8750	8800	8510	11360	6120	8740	8616.72	3.62	0	-14256	8900	8820	8710	8630	8520	8860	8670	79	2620	500	6110	10	1	15809197	1363	9.50	0.67	12	0.21	907.00	12931.00	12800	20221020	-32.66	6490	20230103	32.82	10090	-14.57	20230515	6490	32.82	20230103	12800	-32.66	20221020	6490	32.82	20230103	2.44	N	023800	500	79 억	572247	N	N	10	N	N
14	20230629	120327	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8610	-130	5	-1.49	266059240	30873	55.86	8750	8800	8510	11360	6120	8740	8617.86	3.62	0	-13234	8900	8820	8710	8630	8520	8860	8670	79	2620	500	6110	10	1	15809197	1361	9.49	0.67	12	0.20	907.00	12931.00	12800	20221020	-32.73	6490	20230103	32.67	10090	-14.67	20230515	6490	32.67	20230103	12800	-32.73	20221020	6490	32.67	20230103	2.44	N	023800	500	79 억	572247	N	N	10	N	N
15	20230629	110327	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8580	-160	5	-1.83	201070880	23280	42.12	8750	8800	8550	11360	6120	8740	8637.07	3.62	0	-8894	8900	8820	8710	8630	8520	8860	8670	79	2620	500	6110	10	1	15809197	1356	9.46	0.66	12	0.15	907.00	12931.00	12800	20221020	-32.97	6490	20230103	32.20	10090	-14.97	20230515	6490	32.20	20230103	12800	-32.97	20221020	6490	32.20	20230103	2.44	N	023800	500	79 억	572247	N	N	10	N	N
16	20230629	100328	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8630	-110	5	-1.26	109670680	12648	22.88	8750	8800	8620	11360	6120	8740	8670.99	3.62	0	-4363	8900	8820	8710	8630	8520	8860	8670	79	2620	500	6110	10	1	15809197	1364	9.51	0.67	12	0.08	907.00	12931.00	12800	20221020	-32.58	6490	20230103	32.97	10090	-14.47	20230515	6490	32.97	20230103	12800	-32.58	20221020	6490	32.97	20230103	2.44	N	023800	500	79 억	572247	N	N	10	N	N
17	20230629	090328	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8720	-20	5	-0.23	10859340	1243	2.25	8750	8800	8720	11360	6120	8740	8736.40	3.62	0	-919	8900	8820	8710	8630	8520	8860	8670	79	2620	500	6110	10	1	15809197	1379	9.61	0.67	12	0.01	907.00	12931.00	12800	20221020	-31.88	6490	20230103	34.36	10090	-13.58	20230515	6490	34.36	20230103	12800	-31.88	20221020	6490	34.36	20230103	2.44	N	023800	500	79 억	572247	N	N	10	N	N
18	20230628	160324	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8740	130	2	1.51	480168160	55136	218.14	8600	8790	8600	11190	6030	8610	8708.78	3.54	0	9908	8736	8672	8566	8502	8396	8705	8535	79	2580	500	6020	10	1	15809197	1382	9.64	0.68	12	0.35	907.00	12931.00	12800	20221020	-31.72	6490	20230103	34.67	10090	-13.38	20230515	6490	34.67	20230103	12800	-31.72	20221020	6490	34.67	20230103	2.43	N	023800	500	79 억	559311	N	N	10	N	N
19	20230628	150326	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8730	120	2	1.39	458151380	52611	208.15	8600	8790	8600	11190	6030	8610	8708.28	3.54	0	9778	8736	8672	8566	8502	8396	8705	8535	79	2580	500	6020	10	1	15809197	1380	9.63	0.68	12	0.33	907.00	12931.00	12800	20221020	-31.80	6490	20230103	34.51	10090	-13.48	20230515	6490	34.51	20230103	12800	-31.80	20221020	6490	34.51	20230103	2.43	N	023800	500	79 억	559311	N	N	35	N	N
20	20230628	140324	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8740	130	2	1.51	421025400	48357	191.32	8600	8790	8600	11190	6030	8610	8706.61	3.54	0	9632	8736	8672	8566	8502	8396	8705	8535	79	2580	500	6020	10	1	15809197	1382	9.64	0.68	12	0.31	907.00	12931.00	12800	20221020	-31.72	6490	20230103	34.67	10090	-13.38	20230515	6490	34.67	20230103	12800	-31.72	20221020	6490	34.67	20230103	2.43	N	023800	500	79 억	559311	N	N	35	N	N
21	20230628	130325	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8740	130	2	1.51	376101370	43203	170.93	8600	8790	8600	11190	6030	8610	8705.45	3.54	0	8913	8736	8672	8566	8502	8396	8705	8535	79	2580	500	6020	10	1	15809197	1382	9.64	0.68	12	0.27	907.00	12931.00	12800	20221020	-31.72	6490	20230103	34.67	10090	-13.38	20230515	6490	34.67	20230103	12800	-31.72	20221020	6490	34.67	20230103	2.43	N	023800	500	79 억	559311	N	N	35	N	N
22	20230628	120258	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8780	170	2	1.97	286234980	32917	130.24	8600	8790	8600	11190	6030	8610	8695.66	3.54	0	6830	8736	8672	8566	8502	8396	8705	8535	79	2580	500	6020	10	1	15809197	1388	9.68	0.68	12	0.21	907.00	12931.00	12800	20221020	-31.41	6490	20230103	35.29	10090	-12.98	20230515	6490	35.29	20230103	12800	-31.41	20221020	6490	35.29	20230103	2.43	N	023800	500	79 억	559311	N	N	35	N	N
23	20230628	110327	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8730	120	2	1.39	159756030	18411	72.84	8600	8740	8600	11190	6030	8610	8677.21	3.54	0	2213	8736	8672	8566	8502	8396	8705	8535	79	2580	500	6020	10	1	15809197	1380	9.63	0.68	12	0.12	907.00	12931.00	12800	20221020	-31.80	6490	20230103	34.51	10090	-13.48	20230515	6490	34.51	20230103	12800	-31.80	20221020	6490	34.51	20230103	2.43	N	023800	500	79 억	559311	N	N	35	N	N
24	20230628	100326	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8650	40	2	0.46	69252370	7990	31.61	8600	8740	8600	11190	6030	8610	8667.38	3.54	0	-310	8736	8672	8566	8502	8396	8705	8535	79	2580	500	6020	10	1	15809197	1367	9.54	0.67	12	0.05	907.00	12931.00	12800	20221020	-32.42	6490	20230103	33.28	10090	-14.27	20230515	6490	33.28	20230103	12800	-32.42	20221020	6490	33.28	20230103	2.43	N	023800	500	79 억	559311	N	N	35	N	N
25	20230628	090326	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8680	70	2	0.81	8589130	992	3.92	8600	8680	8600	11190	6030	8610	8658.40	3.54	0	-200	8736	8672	8566	8502	8396	8705	8535	79	2580	500	6020	10	1	15809197	1372	9.57	0.67	12	0.01	907.00	12931.00	12800	20221020	-32.19	6490	20230103	33.74	10090	-13.97	20230515	6490	33.74	20230103	12800	-32.19	20221020	6490	33.74	20230103	2.43	N	023800	500	79 억	559311	N	N	35	N	N
26	20230627	160326	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8610	110	2	1.29	214122580	25090	72.78	8500	8630	8460	11050	5950	8500	8534.08	3.56	0	-2864	8706	8602	8466	8362	8226	8655	8415	79	2550	500	5950	10	1	15809197	1361	9.49	0.67	12	0.16	907.00	12931.00	12800	20221020	-32.73	6490	20230103	32.67	10090	-14.67	20230515	6490	32.67	20230103	12800	-32.73	20221020	6490	32.67	20230103	2.44	N	023800	500	79 억	563049	N	N	35	N	N
27	20230627	150328	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8590	90	2	1.06	192147370	22537	65.38	8500	8630	8460	11050	5950	8500	8525.86	3.56	0	-2788	8706	8602	8466	8362	8226	8655	8415	79	2550	500	5950	10	1	15809197	1358	9.47	0.66	12	0.14	907.00	12931.00	12800	20221020	-32.89	6490	20230103	32.36	10090	-14.87	20230515	6490	32.36	20230103	12800	-32.89	20221020	6490	32.36	20230103	2.44	N	023800	500	79 억	563049	N	N	0	N	N
28	20230627	140330	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8530	30	2	0.35	134178660	15762	45.72	8500	8630	8460	11050	5950	8500	8512.79	3.56	0	-3656	8706	8602	8466	8362	8226	8655	8415	79	2550	500	5950	10	1	15809197	1349	9.40	0.66	12	0.10	907.00	12931.00	12800	20221020	-33.36	6490	20230103	31.43	10090	-15.46	20230515	6490	31.43	20230103	12800	-33.36	20221020	6490	31.43	20230103	2.44	N	023800	500	79 억	563049	N	N	0	N	N
29	20230627	130330	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8480	-20	5	-0.24	120595370	14167	41.10	8500	8630	8460	11050	5950	8500	8512.41	3.56	0	-3392	8706	8602	8466	8362	8226	8655	8415	79	2550	500	5950	10	1	15809197	1341	9.35	0.66	12	0.09	907.00	12931.00	12800	20221020	-33.75	6490	20230103	30.66	10090	-15.96	20230515	6490	30.66	20230103	12800	-33.75	20221020	6490	30.66	20230103	2.44	N	023800	500	79 억	563049	N	N	0	N	N
30	20230627	120332	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8520	20	2	0.24	88640620	10403	30.18	8500	8630	8470	11050	5950	8500	8520.68	3.56	0	-2141	8706	8602	8466	8362	8226	8655	8415	79	2550	500	5950	10	1	15809197	1347	9.39	0.66	12	0.07	907.00	12931.00	12800	20221020	-33.44	6490	20230103	31.28	10090	-15.56	20230515	6490	31.28	20230103	12800	-33.44	20221020	6490	31.28	20230103	2.44	N	023800	500	79 억	563049	N	N	0	N	N
31	20230627	110331	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8490	-10	5	-0.12	81988570	9623	27.92	8500	8630	8470	11050	5950	8500	8520.06	3.56	0	-1944	8706	8602	8466	8362	8226	8655	8415	79	2550	500	5950	10	1	15809197	1342	9.36	0.66	12	0.06	907.00	12931.00	12800	20221020	-33.67	6490	20230103	30.82	10090	-15.86	20230515	6490	30.82	20230103	12800	-33.67	20221020	6490	30.82	20230103	2.44	N	023800	500	79 억	563049	N	N	0	N	N
32	20230627	100325	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8530	30	2	0.35	48124290	5631	16.33	8500	8630	8500	11050	5950	8500	8546.31	3.56	0	-1477	8706	8602	8466	8362	8226	8655	8415	79	2550	500	5950	10	1	15809197	1349	9.40	0.66	12	0.04	907.00	12931.00	12800	20221020	-33.36	6490	20230103	31.43	10090	-15.46	20230515	6490	31.43	20230103	12800	-33.36	20221020	6490	31.43	20230103	2.44	N	023800	500	79 억	563049	N	N	0	N	N
33	20230627	090326	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8540	40	2	0.47	691120	81	0.23	8500	8550	8500	11050	5950	8500	8532.35	3.56	0	-33	8706	8602	8466	8362	8226	8655	8415	79	2550	500	5950	10	1	15809197	1350	9.42	0.66	12	0.00	907.00	12931.00	12800	20221020	-33.28	6490	20230103	31.59	10090	-15.36	20230515	6490	31.59	20230103	12800	-33.28	20221020	6490	31.59	20230103	2.44	N	023800	500	79 억	563049	N	N	0	N	N
34	20230626	160325	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8500	70	2	0.83	292144160	34472	86.95	8400	8570	8330	10950	5910	8430	8474.74	3.53	0	3680	8696	8562	8476	8342	8256	8520	8300	79	2520	500	5900	10	1	15809197	1344	9.37	0.66	12	0.22	907.00	12931.00	12800	20221020	-33.59	6490	20230103	30.97	10090	-15.76	20230515	6490	30.97	20230103	12800	-33.59	20221020	6490	30.97	20230103	2.41	N	023800	500	79 억	557436	N	N	0	N	N
35	20230626	150328	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8550	120	2	1.42	273008790	32225	81.28	8400	8570	8330	10950	5910	8430	8471.96	3.53	0	3087	8696	8562	8476	8342	8256	8520	8300	79	2520	500	5900	10	1	15809197	1352	9.43	0.66	12	0.20	907.00	12931.00	12800	20221020	-33.20	6490	20230103	31.74	10090	-15.26	20230515	6490	31.74	20230103	12800	-33.20	20221020	6490	31.74	20230103	2.41	N	023800	500	79 억	557436	N	N	0	N	N
36	20230626	140327	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8550	120	2	1.42	249665750	29492	74.39	8400	8570	8330	10950	5910	8430	8465.54	3.53	0	2302	8696	8562	8476	8342	8256	8520	8300	79	2520	500	5900	10	1	15809197	1352	9.43	0.66	12	0.19	907.00	12931.00	12800	20221020	-33.20	6490	20230103	31.74	10090	-15.26	20230515	6490	31.74	20230103	12800	-33.20	20221020	6490	31.74	20230103	2.41	N	023800	500	79 억	557436	N	N	0	N	N
37	20230626	130327	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8550	120	2	1.42	221938160	26248	66.20	8400	8570	8330	10950	5910	8430	8455.43	3.53	0	2101	8696	8562	8476	8342	8256	8520	8300	79	2520	500	5900	10	1	15809197	1352	9.43	0.66	12	0.17	907.00	12931.00	12800	20221020	-33.20	6490	20230103	31.74	10090	-15.26	20230515	6490	31.74	20230103	12800	-33.20	20221020	6490	31.74	20230103	2.41	N	023800	500	79 억	557436	N	N	0	N	N
38	20230626	120324	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8560	130	2	1.54	174677320	20724	52.27	8400	8560	8330	10950	5910	8430	8428.75	3.53	0	3286	8696	8562	8476	8342	8256	8520	8300	79	2520	500	5900	10	1	15809197	1353	9.44	0.66	12	0.13	907.00	12931.00	12800	20221020	-33.12	6490	20230103	31.90	10090	-15.16	20230515	6490	31.90	20230103	12800	-33.12	20221020	6490	31.90	20230103	2.41	N	023800	500	79 억	557436	N	N	0	N	N
39	20230626	110324	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8460	30	2	0.36	158432260	18818	47.46	8400	8520	8330	10950	5910	8430	8419.19	3.53	0	3147	8696	8562	8476	8342	8256	8520	8300	79	2520	500	5900	10	1	15809197	1337	9.33	0.65	12	0.12	907.00	12931.00	12800	20221020	-33.91	6490	20230103	30.35	10090	-16.15	20230515	6490	30.35	20230103	12800	-33.91	20221020	6490	30.35	20230103	2.41	N	023800	500	79 억	557436	N	N	0	N	N
40	20230626	100325	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8420	-10	5	-0.12	75487180	9000	22.70	8400	8480	8330	10950	5910	8430	8387.46	3.53	0	-1793	8696	8562	8476	8342	8256	8520	8300	79	2520	500	5900	10	1	15809197	1331	9.28	0.65	12	0.06	907.00	12931.00	12800	20221020	-34.22	6490	20230103	29.74	10090	-16.55	20230515	6490	29.74	20230103	12800	-34.22	20221020	6490	29.74	20230103	2.41	N	023800	500	79 억	557436	N	N	0	N	N
41	20230626	090325	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8480	50	2	0.59	8253840	983	2.48	8400	8480	8360	10950	5910	8430	8396.58	3.53	0	17	8696	8562	8476	8342	8256	8520	8300	79	2520	500	5900	10	1	15809197	1341	9.35	0.66	12	0.01	907.00	12931.00	12800	20221020	-33.75	6490	20230103	30.66	10090	-15.96	20230515	6490	30.66	20230103	12800	-33.75	20221020	6490	30.66	20230103	2.41	N	023800	500	79 억	557436	N	N	0	N	N
42	20230623	160522	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8430	-170	5	-1.98	334532790	39546	102.41	8600	8610	8390	11180	6020	8600	8459.33	3.57	0	-5636	8926	8762	8536	8372	8146	8650	8260	79	2580	500	6020	10	1	15809197	1333	9.29	0.65	12	0.25	907.00	12931.00	12800	20221020	-34.14	6490	20230103	29.89	10090	-16.45	20230515	6490	29.89	20230103	12800	-34.14	20221020	6490	29.89	20230103	2.43	N	023800	500	79 억	564203	N	N	23	N	N
43	20230623	140253	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8450	-150	5	-1.74	263035370	31055	80.42	8600	8610	8390	11180	6020	8600	8469.98	3.57	0	-4317	8926	8762	8536	8372	8146	8650	8260	79	2580	500	6020	10	1	15809197	1336	9.32	0.65	12	0.20	907.00	12931.00	12800	20221020	-33.98	6490	20230103	30.20	10090	-16.25	20230515	6490	30.20	20230103	12800	-33.98	20221020	6490	30.20	20230103	2.43	N	023800	500	79 억	564203	N	N	23	N	N
44	20230622	160116	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8600	-40	5	-0.46	330432160	38617	97.07	8680	8700	8310	11230	6050	8640	8556.65	3.61	0	-5327	8880	8760	8680	8560	8480	8820	8620	79	2590	500	6040	10	1	15809197	1360	9.48	0.67	12	0.24	907.00	12931.00	12800	20221020	-32.81	6490	20230103	32.51	10090	-14.77	20230515	6490	32.51	20230103	12800	-32.81	20221020	6490	32.51	20230103	2.43	N	023800	500	79 억	570337	N	N	23	N	N
45	20230622	150446	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8600	-40	5	-0.46	318034400	37175	93.45	8680	8700	8310	11230	6050	8640	8555.06	3.61	0	-5370	8880	8760	8680	8560	8480	8820	8620	79	2590	500	6040	10	1	15809197	1360	9.48	0.67	12	0.24	907.00	12931.00	12800	20221020	-32.81	6490	20230103	32.51	10090	-14.77	20230515	6490	32.51	20230103	12800	-32.81	20221020	6490	32.51	20230103	2.43	N	023800	500	79 억	570337	N	N	234	N	N
46	20230622	140431	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8640	0	3	0.00	258492200	30253	76.05	8680	8700	8310	11230	6050	8640	8544.35	3.61	0	-3038	8880	8760	8680	8560	8480	8820	8620	79	2590	500	6040	10	1	15809197	1366	9.53	0.67	12	0.19	907.00	12931.00	12800	20221020	-32.50	6490	20230103	33.13	10090	-14.37	20230515	6490	33.13	20230103	12800	-32.50	20221020	6490	33.13	20230103	2.43	N	023800	500	79 억	570337	N	N	234	N	N
47	20230622	130600	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8660	20	2	0.23	255261330	29879	75.11	8680	8700	8310	11230	6050	8640	8543.17	3.61	0	-3036	8880	8760	8680	8560	8480	8820	8620	79	2590	500	6040	10	1	15809197	1369	9.55	0.67	12	0.19	907.00	12931.00	12800	20221020	-32.34	6490	20230103	33.44	10090	-14.17	20230515	6490	33.44	20230103	12800	-32.34	20221020	6490	33.44	20230103	2.43	N	023800	500	79 억	570337	N	N	234	N	N
48	20230622	120910	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8680	40	2	0.46	232750190	27275	68.56	8680	8700	8310	11230	6050	8640	8533.46	3.61	0	-1442	8880	8760	8680	8560	8480	8820	8620	79	2590	500	6040	10	1	15809197	1372	9.57	0.67	12	0.17	907.00	12931.00	12800	20221020	-32.19	6490	20230103	33.74	10090	-13.97	20230515	6490	33.74	20230103	12800	-32.19	20221020	6490	33.74	20230103	2.43	N	023800	500	79 억	570337	N	N	234	N	N
49	20230622	110525	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8680	40	2	0.46	216654750	25416	63.89	8680	8700	8310	11230	6050	8640	8524.34	3.61	0	-900	8880	8760	8680	8560	8480	8820	8620	79	2590	500	6040	10	1	15809197	1372	9.57	0.67	12	0.16	907.00	12931.00	12800	20221020	-32.19	6490	20230103	33.74	10090	-13.97	20230515	6490	33.74	20230103	12800	-32.19	20221020	6490	33.74	20230103	2.43	N	023800	500	79 억	570337	N	N	234	N	N
50	20230622	100208	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8600	-40	5	-0.46	177613070	20904	52.55	8680	8690	8310	11230	6050	8640	8496.61	3.61	0	37	8880	8760	8680	8560	8480	8820	8620	79	2590	500	6040	10	1	15809197	1360	9.48	0.67	12	0.13	907.00	12931.00	12800	20221020	-32.81	6490	20230103	32.51	10090	-14.77	20230515	6490	32.51	20230103	12800	-32.81	20221020	6490	32.51	20230103	2.43	N	023800	500	79 억	570337	N	N	234	N	N
51	20230622	090107	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8630	-10	5	-0.12	2316200	268	0.67	8680	8680	8630	11230	6050	8640	8642.54	3.61	0	-227	8880	8760	8680	8560	8480	8820	8620	79	2590	500	6040	10	1	15809197	1364	9.51	0.67	12	0.00	907.00	12931.00	12800	20221020	-32.58	6490	20230103	32.97	10090	-14.47	20230515	6490	32.97	20230103	12800	-32.58	20221020	6490	32.97	20230103	2.43	N	023800	500	79 억	570337	N	N	234	N	N
52	20230621	160417	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8640	-30	5	-0.35	344233170	39747	113.60	8600	8800	8600	11270	6070	8670	8661.17	3.61	0	-1584	9003	8836	8733	8566	8463	8920	8650	79	2600	500	6060	10	1	15809197	1366	9.53	0.67	12	0.25	907.00	12931.00	12800	20221020	-32.50	6490	20230103	33.13	10090	-14.37	20230515	6490	33.13	20230103	12800	-32.50	20221020	6490	33.13	20230103	2.40	N	023800	500	79 억	571129	N	N	234	N	N
53	20230621	150731	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8660	-10	5	-0.12	305051220	35213	100.64	8600	8800	8600	11270	6070	8670	8663.03	3.61	0	-2459	9003	8836	8733	8566	8463	8920	8650	79	2600	500	6060	10	1	15809197	1369	9.55	0.67	12	0.22	907.00	12931.00	12800	20221020	-32.34	6490	20230103	33.44	10090	-14.17	20230515	6490	33.44	20230103	12800	-32.34	20221020	6490	33.44	20230103	2.40	N	023800	500	79 억	571129	N	N	156	N	N
54	20230621	140115	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8690	20	2	0.23	236998920	27349	78.16	8600	8800	8600	11270	6070	8670	8665.72	3.61	0	-2689	9003	8836	8733	8566	8463	8920	8650	79	2600	500	6060	10	1	15809197	1374	9.58	0.67	12	0.17	907.00	12931.00	12800	20221020	-32.11	6490	20230103	33.90	10090	-13.88	20230515	6490	33.90	20230103	12800	-32.11	20221020	6490	33.90	20230103	2.40	N	023800	500	79 억	571129	N	N	156	N	N
55	20230621	130302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8670	0	3	0.00	229763180	26516	75.78	8600	8800	8600	11270	6070	8670	8665.08	3.61	0	-2850	9003	8836	8733	8566	8463	8920	8650	79	2600	500	6060	10	1	15809197	1371	9.56	0.67	12	0.17	907.00	12931.00	12800	20221020	-32.27	6490	20230103	33.59	10090	-14.07	20230515	6490	33.59	20230103	12800	-32.27	20221020	6490	33.59	20230103	2.40	N	023800	500	79 억	571129	N	N	156	N	N
56	20230621	120353	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8670	0	3	0.00	216541550	24994	71.43	8600	8800	8600	11270	6070	8670	8663.74	3.61	0	-3008	9003	8836	8733	8566	8463	8920	8650	79	2600	500	6060	10	1	15809197	1371	9.56	0.67	12	0.16	907.00	12931.00	12800	20221020	-32.27	6490	20230103	33.59	10090	-14.07	20230515	6490	33.59	20230103	12800	-32.27	20221020	6490	33.59	20230103	2.40	N	023800	500	79 억	571129	N	N	156	N	N
57	20230621	110448	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8630	-40	5	-0.46	180477380	20854	59.60	8600	8800	8600	11270	6070	8670	8654.32	3.61	0	-2666	9003	8836	8733	8566	8463	8920	8650	79	2600	500	6060	10	1	15809197	1364	9.51	0.67	12	0.13	907.00	12931.00	12800	20221020	-32.58	6490	20230103	32.97	10090	-14.47	20230515	6490	32.97	20230103	12800	-32.58	20221020	6490	32.97	20230103	2.40	N	023800	500	79 억	571129	N	N	156	N	N
58	20230621	100809	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8690	20	2	0.23	121437690	14026	40.09	8600	8800	8600	11270	6070	8670	8658.03	3.61	0	-3417	9003	8836	8733	8566	8463	8920	8650	79	2600	500	6060	10	1	15809197	1374	9.58	0.67	12	0.09	907.00	12931.00	12800	20221020	-32.11	6490	20230103	33.90	10090	-13.88	20230515	6490	33.90	20230103	12800	-32.11	20221020	6490	33.90	20230103	2.40	N	023800	500	79 억	571129	N	N	156	N	N
59	20230621	090502	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8630	-40	5	-0.46	47202570	5487	15.68	8600	8640	8600	11270	6070	8670	8602.50	3.61	0	536	9003	8836	8733	8566	8463	8920	8650	79	2600	500	6060	10	1	15809197	1364	9.51	0.67	12	0.03	907.00	12931.00	12800	20221020	-32.58	6490	20230103	32.97	10090	-14.47	20230515	6490	32.97	20230103	12800	-32.58	20221020	6490	32.97	20230103	2.40	N	023800	500	79 억	571129	N	N	156	N	N
60	20230620	160537	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8670	-50	5	-0.57	302339570	34827	90.97	8660	8900	8630	11330	6110	8720	8681.19	3.68	0	-10420	8933	8826	8713	8606	8493	8770	8550	79	2610	500	6100	10	1	15809197	1371	9.56	0.67	12	0.22	907.00	12931.00	12800	20221020	-32.27	6490	20230103	33.59	10090	-14.07	20230515	6490	33.59	20230103	12800	-32.27	20221020	6490	33.59	20230103	2.40	N	023800	500	79 억	581549	N	N	156	N	N
61	20230620	150214	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8670	-50	5	-0.57	291932190	33626	87.84	8660	8900	8630	11330	6110	8720	8681.74	3.68	0	-10320	8933	8826	8713	8606	8493	8770	8550	79	2610	500	6100	10	1	15809197	1371	9.56	0.67	12	0.21	907.00	12931.00	12800	20221020	-32.27	6490	20230103	33.59	10090	-14.07	20230515	6490	33.59	20230103	12800	-32.27	20221020	6490	33.59	20230103	2.40	N	023800	500	79 억	581549	N	N	87	N	N
62	20230620	140318	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8650	-70	5	-0.80	230951400	26574	69.42	8660	8900	8650	11330	6110	8720	8690.88	3.68	0	-8566	8933	8826	8713	8606	8493	8770	8550	79	2610	500	6100	10	1	15809197	1367	9.54	0.67	12	0.17	907.00	12931.00	12800	20221020	-32.42	6490	20230103	33.28	10090	-14.27	20230515	6490	33.28	20230103	12800	-32.42	20221020	6490	33.28	20230103	2.40	N	023800	500	79 억	581549	N	N	87	N	N
63	20230620	130222	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8670	-50	5	-0.57	170603600	19605	51.21	8660	8900	8650	11330	6110	8720	8702.05	3.68	0	-7355	8933	8826	8713	8606	8493	8770	8550	79	2610	500	6100	10	1	15809197	1371	9.56	0.67	12	0.12	907.00	12931.00	12800	20221020	-32.27	6490	20230103	33.59	10090	-14.07	20230515	6490	33.59	20230103	12800	-32.27	20221020	6490	33.59	20230103	2.40	N	023800	500	79 억	581549	N	N	87	N	N
64	20230620	120510	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8660	-60	5	-0.69	151266180	17376	45.39	8660	8900	8650	11330	6110	8720	8705.47	3.68	0	-6098	8933	8826	8713	8606	8493	8770	8550	79	2610	500	6100	10	1	15809197	1369	9.55	0.67	12	0.11	907.00	12931.00	12800	20221020	-32.34	6490	20230103	33.44	10090	-14.17	20230515	6490	33.44	20230103	12800	-32.34	20221020	6490	33.44	20230103	2.40	N	023800	500	79 억	581549	N	N	87	N	N
65	20230620	110259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8670	-50	5	-0.57	101263790	11605	30.31	8660	8900	8660	11330	6110	8720	8725.88	3.68	0	-3318	8933	8826	8713	8606	8493	8770	8550	79	2610	500	6100	10	1	15809197	1371	9.56	0.67	12	0.07	907.00	12931.00	12800	20221020	-32.27	6490	20230103	33.59	10090	-14.07	20230515	6490	33.59	20230103	12800	-32.27	20221020	6490	33.59	20230103	2.40	N	023800	500	79 억	581549	N	N	87	N	N
66	20230620	100619	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8700	-20	5	-0.23	70756090	8097	21.15	8660	8900	8660	11330	6110	8720	8738.56	3.68	0	-2142	8933	8826	8713	8606	8493	8770	8550	79	2610	500	6100	10	1	15809197	1375	9.59	0.67	12	0.05	907.00	12931.00	12800	20221020	-32.03	6490	20230103	34.05	10090	-13.78	20230515	6490	34.05	20230103	12800	-32.03	20221020	6490	34.05	20230103	2.40	N	023800	500	79 억	581549	N	N	87	N	N
67	20230620	090419	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8800	80	2	0.92	11566470	1308	3.42	8660	8900	8660	11330	6110	8720	8842.87	3.68	0	-414	8933	8826	8713	8606	8493	8770	8550	79	2610	500	6100	10	1	15809197	1391	9.70	0.68	12	0.01	907.00	12931.00	12800	20221020	-31.25	6490	20230103	35.59	10090	-12.78	20230515	6490	35.59	20230103	12800	-31.25	20221020	6490	35.59	20230103	2.40	N	023800	500	79 억	581549	N	N	87	N	N
68	20230619	160816	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8720	-80	5	-0.91	331453100	38142	72.68	8800	8820	8600	11440	6160	8800	8689.98	3.70	0	-4076	9100	8950	8850	8700	8600	8925	8675	79	2640	500	6160	10	1	15809197	1379	9.61	0.67	12	0.24	907.00	12931.00	12800	20221020	-31.88	6490	20230103	34.36	10090	-13.58	20230515	6490	34.36	20230103	12800	-31.88	20221020	6490	34.36	20230103	2.35	N	023800	500	79 억	585519	N	N	87	N	N
69	20230619	150909	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8670	-130	5	-1.48	311184080	35814	68.25	8800	8820	8600	11440	6160	8800	8688.89	3.70	0	-3956	9100	8950	8850	8700	8600	8925	8675	79	2640	500	6160	10	1	15809197	1371	9.56	0.67	12	0.23	907.00	12931.00	12800	20221020	-32.27	6490	20230103	33.59	10090	-14.07	20230515	6490	33.59	20230103	12800	-32.27	20221020	6490	33.59	20230103	2.35	N	023800	500	79 억	585519	N	N	286	N	N
70	20230619	140333	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8700	-100	5	-1.14	240804700	27708	52.80	8800	8820	8600	11440	6160	8800	8690.80	3.70	0	-4454	9100	8950	8850	8700	8600	8925	8675	79	2640	500	6160	10	1	15809197	1375	9.59	0.67	12	0.18	907.00	12931.00	12800	20221020	-32.03	6490	20230103	34.05	10090	-13.78	20230515	6490	34.05	20230103	12800	-32.03	20221020	6490	34.05	20230103	2.35	N	023800	500	79 억	585519	N	N	286	N	N
71	20230619	130408	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8700	-100	5	-1.14	217571650	25034	47.70	8800	8820	8600	11440	6160	8800	8691.05	3.70	0	-3478	9100	8950	8850	8700	8600	8925	8675	79	2640	500	6160	10	1	15809197	1375	9.59	0.67	12	0.16	907.00	12931.00	12800	20221020	-32.03	6490	20230103	34.05	10090	-13.78	20230515	6490	34.05	20230103	12800	-32.03	20221020	6490	34.05	20230103	2.35	N	023800	500	79 억	585519	N	N	286	N	N
72	20230619	120442	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8700	-100	5	-1.14	201179110	23149	44.11	8800	8820	8600	11440	6160	8800	8690.62	3.70	0	-3226	9100	8950	8850	8700	8600	8925	8675	79	2640	500	6160	10	1	15809197	1375	9.59	0.67	12	0.15	907.00	12931.00	12800	20221020	-32.03	6490	20230103	34.05	10090	-13.78	20230515	6490	34.05	20230103	12800	-32.03	20221020	6490	34.05	20230103	2.35	N	023800	500	79 억	585519	N	N	286	N	N
73	20230619	111043	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8690	-110	5	-1.25	186769800	21492	40.95	8800	8820	8600	11440	6160	8800	8690.20	3.70	0	-4082	9100	8950	8850	8700	8600	8925	8675	79	2640	500	6160	10	1	15809197	1374	9.58	0.67	12	0.14	907.00	12931.00	12800	20221020	-32.11	6490	20230103	33.90	10090	-13.88	20230515	6490	33.90	20230103	12800	-32.11	20221020	6490	33.90	20230103	2.35	N	023800	500	79 억	585519	N	N	286	N	N
74	20230619	100934	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8690	-110	5	-1.25	129983590	14952	28.49	8800	8820	8600	11440	6160	8800	8693.39	3.70	0	-5158	9100	8950	8850	8700	8600	8925	8675	79	2640	500	6160	10	1	15809197	1374	9.58	0.67	12	0.09	907.00	12931.00	12800	20221020	-32.11	6490	20230103	33.90	10090	-13.88	20230515	6490	33.90	20230103	12800	-32.11	20221020	6490	33.90	20230103	2.35	N	023800	500	79 억	585519	N	N	286	N	N
75	20230619	090708	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8720	-80	5	-0.91	35222920	4045	7.71	8800	8820	8600	11440	6160	8800	8707.77	3.70	0	-653	9100	8950	8850	8700	8600	8925	8675	79	2640	500	6160	10	1	15809197	1379	9.61	0.67	12	0.03	907.00	12931.00	12800	20221020	-31.88	6490	20230103	34.36	10090	-13.58	20230515	6490	34.36	20230103	12800	-31.88	20221020	6490	34.36	20230103	2.35	N	023800	500	79 억	585519	N	N	286	N	N
76	20230616	160548	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8800	0	3	0.00	460011740	52156	101.45	8800	9000	8750	11440	6160	8800	8819.92	3.71	0	-867	9226	9012	8866	8652	8506	8940	8580	79	2640	500	6160	10	1	15809197	1391	9.70	0.68	12	0.33	907.00	12931.00	12800	20221020	-31.25	6490	20230103	35.59	10090	-12.78	20230515	6490	35.59	20230103	12800	-31.25	20221020	6490	35.59	20230103	2.34	N	023800	500	79 억	586060	N	N	286	N	N
77	20230616	150108	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8770	-30	5	-0.34	428000650	48515	94.37	8800	9000	8750	11440	6160	8800	8822.03	3.71	0	-282	9226	9012	8866	8652	8506	8940	8580	79	2640	500	6160	10	1	15809197	1386	9.67	0.68	12	0.31	907.00	12931.00	12800	20221020	-31.48	6490	20230103	35.13	10090	-13.08	20230515	6490	35.13	20230103	12800	-31.48	20221020	6490	35.13	20230103	2.34	N	023800	500	79 억	586060	N	N	539	N	N
78	20230616	140726	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8780	-20	5	-0.23	397521070	45038	87.61	8800	9000	8750	11440	6160	8800	8826.35	3.71	0	683	9226	9012	8866	8652	8506	8940	8580	79	2640	500	6160	10	1	15809197	1388	9.68	0.68	12	0.28	907.00	12931.00	12800	20221020	-31.41	6490	20230103	35.29	10090	-12.98	20230515	6490	35.29	20230103	12800	-31.41	20221020	6490	35.29	20230103	2.34	N	023800	500	79 억	586060	N	N	539	N	N
79	20230616	131023	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8840	40	2	0.45	347544600	39341	76.52	8800	9000	8750	11440	6160	8800	8834.16	3.71	0	2387	9226	9012	8866	8652	8506	8940	8580	79	2640	500	6160	10	1	15809197	1398	9.75	0.68	12	0.25	907.00	12931.00	12800	20221020	-30.94	6490	20230103	36.21	10090	-12.39	20230515	6490	36.21	20230103	12800	-30.94	20221020	6490	36.21	20230103	2.34	N	023800	500	79 억	586060	N	N	539	N	N
80	20230616	120613	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8800	0	3	0.00	229774460	25922	50.42	8800	9000	8800	11440	6160	8800	8864.07	3.71	0	-4400	9226	9012	8866	8652	8506	8940	8580	79	2640	500	6160	10	1	15809197	1391	9.70	0.68	12	0.16	907.00	12931.00	12800	20221020	-31.25	6490	20230103	35.59	10090	-12.78	20230515	6490	35.59	20230103	12800	-31.25	20221020	6490	35.59	20230103	2.34	N	023800	500	79 억	586060	N	N	539	N	N
81	20230616	110459	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8870	70	2	0.80	182805120	20599	40.07	8800	9000	8800	11440	6160	8800	8874.47	3.71	0	-4099	9226	9012	8866	8652	8506	8940	8580	79	2640	500	6160	10	1	15809197	1402	9.78	0.69	12	0.13	907.00	12931.00	12800	20221020	-30.70	6490	20230103	36.67	10090	-12.09	20230515	6490	36.67	20230103	12800	-30.70	20221020	6490	36.67	20230103	2.34	N	023800	500	79 억	586060	N	N	539	N	N
82	20230616	101035	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8900	100	2	1.14	99721210	11245	21.87	8800	9000	8800	11440	6160	8800	8868.05	3.71	0	-1924	9226	9012	8866	8652	8506	8940	8580	79	2640	500	6160	10	1	15809197	1407	9.81	0.69	12	0.07	907.00	12931.00	12800	20221020	-30.47	6490	20230103	37.13	10090	-11.79	20230515	6490	37.13	20230103	12800	-30.47	20221020	6490	37.13	20230103	2.34	N	023800	500	79 억	586060	N	N	539	N	N
83	20230616	090829	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8840	40	2	0.45	11841820	1343	2.61	8800	8850	8800	11440	6160	8800	8817.44	3.71	0	-509	9226	9012	8866	8652	8506	8940	8580	79	2640	500	6160	10	1	15809197	1398	9.75	0.68	12	0.01	907.00	12931.00	12800	20221020	-30.94	6490	20230103	36.21	10090	-12.39	20230515	6490	36.21	20230103	12800	-30.94	20221020	6490	36.21	20230103	2.34	N	023800	500	79 억	586060	N	N	539	N	N
84	20230615	150706	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8810	-120	5	-1.34	442887320	49742	83.69	8980	9080	8720	11600	6260	8930	8903.69	3.81	0	-11361	9316	9122	8996	8802	8676	9060	8740	79	2670	500	6250	10	1	15809197	1393	9.71	0.68	12	0.31	907.00	12931.00	12800	20221020	-31.17	6490	20230103	35.75	10090	-12.69	20230515	6490	35.75	20230103	12800	-31.17	20221020	6490	35.75	20230103	2.38	N	023800	500	79 억	601942	N	N	213	N	N
85	20230615	140435	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8810	-120	5	-1.34	405796870	45534	76.61	8980	9080	8720	11600	6260	8930	8911.95	3.81	0	-11217	9316	9122	8996	8802	8676	9060	8740	79	2670	500	6250	10	1	15809197	1393	9.71	0.68	12	0.29	907.00	12931.00	12800	20221020	-31.17	6490	20230103	35.75	10090	-12.69	20230515	6490	35.75	20230103	12800	-31.17	20221020	6490	35.75	20230103	2.38	N	023800	500	79 억	601942	N	N	213	N	N
86	20230615	130940	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8810	-120	5	-1.34	375089210	42045	70.74	8980	9080	8720	11600	6260	8930	8921.14	3.81	0	-8643	9316	9122	8996	8802	8676	9060	8740	79	2670	500	6250	10	1	15809197	1393	9.71	0.68	12	0.27	907.00	12931.00	12800	20221020	-31.17	6490	20230103	35.75	10090	-12.69	20230515	6490	35.75	20230103	12800	-31.17	20221020	6490	35.75	20230103	2.38	N	023800	500	79 억	601942	N	N	213	N	N
87	20230615	120538	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8850	-80	5	-0.90	342011310	38299	64.44	8980	9080	8720	11600	6260	8930	8930.03	3.81	0	-7811	9316	9122	8996	8802	8676	9060	8740	79	2670	500	6250	10	1	15809197	1399	9.76	0.68	12	0.24	907.00	12931.00	12800	20221020	-30.86	6490	20230103	36.36	10090	-12.29	20230515	6490	36.36	20230103	12800	-30.86	20221020	6490	36.36	20230103	2.38	N	023800	500	79 억	601942	N	N	213	N	N
88	20230615	110920	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8800	-130	5	-1.46	284050940	31693	53.32	8980	9080	8790	11600	6260	8930	8962.58	3.81	0	-6778	9316	9122	8996	8802	8676	9060	8740	79	2670	500	6250	10	1	15809197	1391	9.70	0.68	12	0.20	907.00	12931.00	12800	20221020	-31.25	6490	20230103	35.59	10090	-12.78	20230515	6490	35.59	20230103	12800	-31.25	20221020	6490	35.59	20230103	2.38	N	023800	500	79 억	601942	N	N	213	N	N
89	20230611	184503	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	8900	-80	5	-0.89	694352290	77882	101.90	9050	9050	8860	11670	6290	8980	8915.47	3.60	7038	-23489	9320	9150	9010	8840	8700	9080	8770	79	2690	500	6280	10	1	15809197	1407	9.81	0.69	12	0.49	907.00	12931.00	12800	20221020	-30.47	6490	20230103	37.13	10090	-11.79	20230515	6490	37.13	20230103	12800	-30.47	20221020	6490	37.13	20230103	2.39	N	023800	500	79 억	568691	N	N	228	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History