KissMeData/000430/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4380	120	2	2.82	4322451680	976302	346.38	4380	4525	4335	5530	2985	4260	4427.38	2.08	0	56326	4433	4346	4273	4186	4113	4310	4150	310	1272	500	2980	5	1	62000000	2716	14.41	0.56	12	1.57	304.00	7823.00	5110	20230512	-14.29	2450	20221017	78.78	5110	-14.29	20230512	3055	43.37	20230105	5110	-14.29	20230512	2450	78.78	20221017	0.90	N	000430	500	310 억	1288758	N	N	5	N	N
3	20230630	150106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4380	120	2	2.82	4243061430	958144	339.94	4380	4525	4335	5530	2985	4260	4428.42	2.08	0	56669	4433	4346	4273	4186	4113	4310	4150	310	1272	500	2980	5	1	62000000	2716	14.41	0.56	12	1.55	304.00	7823.00	5110	20230512	-14.29	2450	20221017	78.78	5110	-14.29	20230512	3055	43.37	20230105	5110	-14.29	20230512	2450	78.78	20221017	0.90	N	000430	500	310 억	1288758	N	N	5	N	N
4	20230630	140106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4405	145	2	3.40	3843793620	866798	307.53	4380	4525	4340	5530	2985	4260	4434.47	2.08	0	67006	4433	4346	4273	4186	4113	4310	4150	310	1272	500	2980	5	1	62000000	2731	14.49	0.56	12	1.40	304.00	7823.00	5110	20230512	-13.80	2450	20221017	79.80	5110	-13.80	20230512	3055	44.19	20230105	5110	-13.80	20230512	2450	79.80	20221017	0.90	N	000430	500	310 억	1288758	N	N	5	N	N
5	20230630	130106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4380	120	2	2.82	3551063235	800348	283.95	4380	4525	4340	5530	2985	4260	4436.90	2.08	0	71103	4433	4346	4273	4186	4113	4310	4150	310	1272	500	2980	5	1	62000000	2716	14.41	0.56	12	1.29	304.00	7823.00	5110	20230512	-14.29	2450	20221017	78.78	5110	-14.29	20230512	3055	43.37	20230105	5110	-14.29	20230512	2450	78.78	20221017	0.90	N	000430	500	310 억	1288758	N	N	5	N	N
6	20230630	120106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4375	115	2	2.70	3313493405	746002	264.67	4380	4525	4340	5530	2985	4260	4441.67	2.08	0	48995	4433	4346	4273	4186	4113	4310	4150	310	1272	500	2980	5	1	62000000	2713	14.39	0.56	12	1.20	304.00	7823.00	5110	20230512	-14.38	2450	20221017	78.57	5110	-14.38	20230512	3055	43.21	20230105	5110	-14.38	20230512	2450	78.57	20221017	0.90	N	000430	500	310 억	1288758	N	N	5	N	N
7	20230630	110106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4400	140	2	3.29	3084859330	693781	246.15	4380	4525	4340	5530	2985	4260	4446.45	2.08	0	42417	4433	4346	4273	4186	4113	4310	4150	310	1272	500	2980	5	1	62000000	2728	14.47	0.56	12	1.12	304.00	7823.00	5110	20230512	-13.89	2450	20221017	79.59	5110	-13.89	20230512	3055	44.03	20230105	5110	-13.89	20230512	2450	79.59	20221017	0.90	N	000430	500	310 억	1288758	N	N	5	N	N
8	20230630	100106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4415	155	2	3.64	2694450275	604857	214.60	4380	4525	4340	5530	2985	4260	4454.69	2.08	0	36254	4433	4346	4273	4186	4113	4310	4150	310	1272	500	2980	5	1	62000000	2737	14.52	0.56	12	0.98	304.00	7823.00	5110	20230512	-13.60	2450	20221017	80.20	5110	-13.60	20230512	3055	44.52	20230105	5110	-13.60	20230512	2450	80.20	20221017	0.90	N	000430	500	310 억	1288758	N	N	5	N	N
9	20230630	090107	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4390	130	2	3.05	83495365	19061	6.76	4380	4400	4340	5530	2985	4260	4380.43	2.08	0	-2070	4433	4346	4273	4186	4113	4310	4150	310	1272	500	2980	5	1	62000000	2722	14.44	0.56	12	0.03	304.00	7823.00	5110	20230512	-14.09	2450	20221017	79.18	5110	-14.09	20230512	3055	43.70	20230105	5110	-14.09	20230512	2450	79.18	20221017	0.90	N	000430	500	310 억	1288758	N	N	5	N	N
10	20230629	160106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4260	-65	5	-1.50	996163055	234398	90.69	4325	4360	4200	5620	3030	4325	4249.86	2.15	0	-41358	4401	4362	4321	4282	4241	4382	4302	310	1295	500	3020	5	1	62000000	2641	14.01	0.54	12	0.38	304.00	7823.00	5110	20230512	-16.63	2450	20221017	73.88	5110	-16.63	20230512	3055	39.44	20230105	5110	-16.63	20230512	2450	73.88	20221017	0.95	N	000430	500	310 억	1330069	N	N	5	N	N
11	20230629	150106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4270	-55	5	-1.27	921368145	216850	83.90	4325	4360	4200	5620	3030	4325	4248.86	2.15	0	-39830	4401	4362	4321	4282	4241	4382	4302	310	1295	500	3020	5	1	62000000	2647	14.05	0.55	12	0.35	304.00	7823.00	5110	20230512	-16.44	2450	20221017	74.29	5110	-16.44	20230512	3055	39.77	20230105	5110	-16.44	20230512	2450	74.29	20221017	0.95	N	000430	500	310 억	1330069	N	N	0	N	N
12	20230629	140106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4240	-85	5	-1.97	756317180	178069	68.89	4325	4360	4200	5620	3030	4325	4247.31	2.15	0	-18195	4401	4362	4321	4282	4241	4382	4302	310	1295	500	3020	5	1	62000000	2629	13.95	0.54	12	0.29	304.00	7823.00	5110	20230512	-17.03	2450	20221017	73.06	5110	-17.03	20230512	3055	38.79	20230105	5110	-17.03	20230512	2450	73.06	20221017	0.95	N	000430	500	310 억	1330069	N	N	0	N	N
13	20230629	130106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4215	-110	5	-2.54	664127110	156291	60.47	4325	4360	4200	5620	3030	4325	4249.28	2.15	0	-6086	4401	4362	4321	4282	4241	4382	4302	310	1295	500	3020	5	1	62000000	2613	13.87	0.54	12	0.25	304.00	7823.00	5110	20230512	-17.51	2450	20221017	72.04	5110	-17.51	20230512	3055	37.97	20230105	5110	-17.51	20230512	2450	72.04	20221017	0.95	N	000430	500	310 억	1330069	N	N	0	N	N
14	20230629	120106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4205	-120	5	-2.77	599465230	140947	54.53	4325	4360	4200	5620	3030	4325	4253.11	2.15	0	-3739	4401	4362	4321	4282	4241	4382	4302	310	1295	500	3020	5	1	62000000	2607	13.83	0.54	12	0.23	304.00	7823.00	5110	20230512	-17.71	2450	20221017	71.63	5110	-17.71	20230512	3055	37.64	20230105	5110	-17.71	20230512	2450	71.63	20221017	0.95	N	000430	500	310 억	1330069	N	N	0	N	N
15	20230629	110106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4245	-80	5	-1.85	450643165	105642	40.87	4325	4360	4225	5620	3030	4325	4265.74	2.15	0	2555	4401	4362	4321	4282	4241	4382	4302	310	1295	500	3020	5	1	62000000	2632	13.96	0.54	12	0.17	304.00	7823.00	5110	20230512	-16.93	2450	20221017	73.27	5110	-16.93	20230512	3055	38.95	20230105	5110	-16.93	20230512	2450	73.27	20221017	0.95	N	000430	500	310 억	1330069	N	N	0	N	N
16	20230629	100105	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4235	-90	5	-2.08	369089520	86372	33.42	4325	4360	4230	5620	3030	4325	4273.24	2.15	0	2021	4401	4362	4321	4282	4241	4382	4302	310	1295	500	3020	5	1	62000000	2626	13.93	0.54	12	0.14	304.00	7823.00	5110	20230512	-17.12	2450	20221017	72.86	5110	-17.12	20230512	3055	38.63	20230105	5110	-17.12	20230512	2450	72.86	20221017	0.95	N	000430	500	310 억	1330069	N	N	0	N	N
17	20230629	090106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4330	5	2	0.12	21186535	4899	1.90	4325	4330	4315	5620	3030	4325	4324.66	2.15	0	-1090	4401	4362	4321	4282	4241	4382	4302	310	1295	500	3020	5	1	62000000	2685	14.24	0.55	12	0.01	304.00	7823.00	5110	20230512	-15.26	2450	20221017	76.73	5110	-15.26	20230512	3055	41.73	20230105	5110	-15.26	20230512	2450	76.73	20221017	0.95	N	000430	500	310 억	1330069	N	N	0	N	N
18	20230628	160106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4325	30	2	0.70	1098008635	254120	67.08	4280	4360	4280	5580	3010	4295	4320.83	2.05	0	57284	4445	4370	4305	4230	4165	4337	4197	310	1285	500	3000	5	1	62000000	2682	14.23	0.55	12	0.41	304.00	7823.00	5110	20230512	-15.36	2450	20221017	76.53	5110	-15.36	20230512	3055	41.57	20230105	5110	-15.36	20230512	2450	76.53	20221017	0.93	N	000430	500	310 억	1272573	N	N	3	N	N
19	20230628	150106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4305	10	2	0.23	1019855300	236013	62.30	4280	4360	4280	5580	3010	4295	4321.21	2.05	0	56570	4445	4370	4305	4230	4165	4337	4197	310	1285	500	3000	5	1	62000000	2669	14.16	0.55	12	0.38	304.00	7823.00	5110	20230512	-15.75	2450	20221017	75.71	5110	-15.75	20230512	3055	40.92	20230105	5110	-15.75	20230512	2450	75.71	20221017	0.93	N	000430	500	310 억	1272573	N	N	3	N	N
20	20230628	140106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4310	15	2	0.35	970215450	224502	59.26	4280	4360	4280	5580	3010	4295	4321.66	2.05	0	54889	4445	4370	4305	4230	4165	4337	4197	310	1285	500	3000	5	1	62000000	2672	14.18	0.55	12	0.36	304.00	7823.00	5110	20230512	-15.66	2450	20221017	75.92	5110	-15.66	20230512	3055	41.08	20230105	5110	-15.66	20230512	2450	75.92	20221017	0.93	N	000430	500	310 억	1272573	N	N	3	N	N
21	20230628	130106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4310	15	2	0.35	926349690	214316	56.58	4280	4360	4280	5580	3010	4295	4322.38	2.05	0	55586	4445	4370	4305	4230	4165	4337	4197	310	1285	500	3000	5	1	62000000	2672	14.18	0.55	12	0.35	304.00	7823.00	5110	20230512	-15.66	2450	20221017	75.92	5110	-15.66	20230512	3055	41.08	20230105	5110	-15.66	20230512	2450	75.92	20221017	0.93	N	000430	500	310 억	1272573	N	N	3	N	N
22	20230628	120104	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4310	15	2	0.35	798261675	184519	48.71	4280	4360	4280	5580	3010	4295	4326.21	2.05	0	45996	4445	4370	4305	4230	4165	4337	4197	310	1285	500	3000	5	1	62000000	2672	14.18	0.55	12	0.30	304.00	7823.00	5110	20230512	-15.66	2450	20221017	75.92	5110	-15.66	20230512	3055	41.08	20230105	5110	-15.66	20230512	2450	75.92	20221017	0.93	N	000430	500	310 억	1272573	N	N	3	N	N
23	20230628	110106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4335	40	2	0.93	697263700	161133	42.54	4280	4360	4280	5580	3010	4295	4327.30	2.05	0	41583	4445	4370	4305	4230	4165	4337	4197	310	1285	500	3000	5	1	62000000	2688	14.26	0.55	12	0.26	304.00	7823.00	5110	20230512	-15.17	2450	20221017	76.94	5110	-15.17	20230512	3055	41.90	20230105	5110	-15.17	20230512	2450	76.94	20221017	0.93	N	000430	500	310 억	1272573	N	N	3	N	N
24	20230628	100106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4310	15	2	0.35	502108130	116135	30.66	4280	4360	4280	5580	3010	4295	4323.54	2.05	0	17131	4445	4370	4305	4230	4165	4337	4197	310	1285	500	3000	5	1	62000000	2672	14.18	0.55	12	0.19	304.00	7823.00	5110	20230512	-15.66	2450	20221017	75.92	5110	-15.66	20230512	3055	41.08	20230105	5110	-15.66	20230512	2450	75.92	20221017	0.93	N	000430	500	310 억	1272573	N	N	3	N	N
25	20230628	090106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4330	35	2	0.81	6958880	1623	0.43	4280	4330	4280	5580	3010	4295	4286.58	2.05	0	-117	4445	4370	4305	4230	4165	4337	4197	310	1285	500	3000	5	1	62000000	2685	14.24	0.55	12	0.00	304.00	7823.00	5110	20230512	-15.26	2450	20221017	76.73	5110	-15.26	20230512	3055	41.73	20230105	5110	-15.26	20230512	2450	76.73	20221017	0.93	N	000430	500	310 억	1272573	N	N	3	N	N
26	20230627	160106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4295	25	2	0.59	1628169400	378034	51.99	4350	4380	4240	5550	2990	4270	4306.94	2.03	0	14748	4560	4415	4240	4095	3920	4487	4167	310	1280	500	2980	5	1	62000000	2663	14.13	0.55	12	0.61	304.00	7823.00	5110	20230512	-15.95	2450	20221017	75.31	5110	-15.95	20230512	3055	40.59	20230105	5110	-15.95	20230512	2450	75.31	20221017	0.92	N	000430	500	310 억	1256637	N	N	3	N	N
27	20230627	150106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4295	25	2	0.59	1561413210	362488	49.85	4350	4380	4240	5550	2990	4270	4307.49	2.03	0	14085	4560	4415	4240	4095	3920	4487	4167	310	1280	500	2980	5	1	62000000	2663	14.13	0.55	12	0.58	304.00	7823.00	5110	20230512	-15.95	2450	20221017	75.31	5110	-15.95	20230512	3055	40.59	20230105	5110	-15.95	20230512	2450	75.31	20221017	0.92	N	000430	500	310 억	1256637	N	N	21	N	N
28	20230627	140106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4300	30	2	0.70	1413875305	328098	45.12	4350	4380	4240	5550	2990	4270	4309.31	2.03	0	1674	4560	4415	4240	4095	3920	4487	4167	310	1280	500	2980	5	1	62000000	2666	14.14	0.55	12	0.53	304.00	7823.00	5110	20230512	-15.85	2450	20221017	75.51	5110	-15.85	20230512	3055	40.75	20230105	5110	-15.85	20230512	2450	75.51	20221017	0.92	N	000430	500	310 억	1256637	N	N	21	N	N
29	20230627	130106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4315	45	2	1.05	1187159630	275676	37.91	4350	4380	4240	5550	2990	4270	4306.36	2.03	0	-1605	4560	4415	4240	4095	3920	4487	4167	310	1280	500	2980	5	1	62000000	2675	14.19	0.55	12	0.44	304.00	7823.00	5110	20230512	-15.56	2450	20221017	76.12	5110	-15.56	20230512	3055	41.24	20230105	5110	-15.56	20230512	2450	76.12	20221017	0.92	N	000430	500	310 억	1256637	N	N	21	N	N
30	20230627	120106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4295	25	2	0.59	1040983855	241765	33.25	4350	4380	4240	5550	2990	4270	4305.77	2.03	0	-5358	4560	4415	4240	4095	3920	4487	4167	310	1280	500	2980	5	1	62000000	2663	14.13	0.55	12	0.39	304.00	7823.00	5110	20230512	-15.95	2450	20221017	75.31	5110	-15.95	20230512	3055	40.59	20230105	5110	-15.95	20230512	2450	75.31	20221017	0.92	N	000430	500	310 억	1256637	N	N	21	N	N
31	20230627	110106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4265	-5	5	-0.12	967748690	224658	30.90	4350	4380	4240	5550	2990	4270	4307.65	2.03	0	-4213	4560	4415	4240	4095	3920	4487	4167	310	1280	500	2980	5	1	62000000	2644	14.03	0.55	12	0.36	304.00	7823.00	5110	20230512	-16.54	2450	20221017	74.08	5110	-16.54	20230512	3055	39.61	20230105	5110	-16.54	20230512	2450	74.08	20221017	0.92	N	000430	500	310 억	1256637	N	N	21	N	N
32	20230627	100106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4285	15	2	0.35	880026045	204096	28.07	4350	4380	4240	5550	2990	4270	4311.82	2.03	0	-5341	4560	4415	4240	4095	3920	4487	4167	310	1280	500	2980	5	1	62000000	2657	14.10	0.55	12	0.33	304.00	7823.00	5110	20230512	-16.14	2450	20221017	74.90	5110	-16.14	20230512	3055	40.26	20230105	5110	-16.14	20230512	2450	74.90	20221017	0.92	N	000430	500	310 억	1256637	N	N	21	N	N
33	20230627	090106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4300	30	2	0.70	153425430	35401	4.87	4350	4360	4300	5550	2990	4270	4333.93	2.03	0	-4359	4560	4415	4240	4095	3920	4487	4167	310	1280	500	2980	5	1	62000000	2666	14.14	0.55	12	0.06	304.00	7823.00	5110	20230512	-15.85	2450	20221017	75.51	5110	-15.85	20230512	3055	40.75	20230105	5110	-15.85	20230512	2450	75.51	20221017	0.92	N	000430	500	310 억	1256637	N	N	21	N	N
34	20230626	160106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4270	145	2	3.52	3084912945	724059	1276.05	4125	4385	4065	5360	2890	4125	4260.56	2.02	0	2264	4155	4140	4110	4095	4065	4147	4102	310	1235	500	2880	5	1	62000000	2647	14.05	0.55	12	1.17	304.00	7823.00	5110	20230512	-16.44	2450	20221017	74.29	5110	-16.44	20230512	3055	39.77	20230105	5110	-16.44	20230512	2450	74.29	20221017	0.91	N	000430	500	310 억	1253074	N	N	21	N	N
35	20230626	150106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4255	130	2	3.15	2921379310	685661	1208.38	4125	4385	4065	5360	2890	4125	4260.68	2.02	0	137	4155	4140	4110	4095	4065	4147	4102	310	1235	500	2880	5	1	62000000	2638	14.00	0.54	12	1.11	304.00	7823.00	5110	20230512	-16.73	2450	20221017	73.67	5110	-16.73	20230512	3055	39.28	20230105	5110	-16.73	20230512	2450	73.67	20221017	0.91	N	000430	500	310 억	1253074	N	N	81	N	N
36	20230626	140106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4230	105	2	2.55	2616300840	613854	1081.83	4125	4385	4065	5360	2890	4125	4262.09	2.02	0	-2485	4155	4140	4110	4095	4065	4147	4102	310	1235	500	2880	5	1	62000000	2623	13.91	0.54	12	0.99	304.00	7823.00	5110	20230512	-17.22	2450	20221017	72.65	5110	-17.22	20230512	3055	38.46	20230105	5110	-17.22	20230512	2450	72.65	20221017	0.91	N	000430	500	310 억	1253074	N	N	81	N	N
37	20230626	130106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4185	60	2	1.45	671295860	160990	283.72	4125	4225	4065	5360	2890	4125	4169.80	2.02	0	45284	4155	4140	4110	4095	4065	4147	4102	310	1235	500	2880	5	1	62000000	2595	13.77	0.53	12	0.26	304.00	7823.00	5110	20230512	-18.10	2450	20221017	70.82	5110	-18.10	20230512	3055	36.99	20230105	5110	-18.10	20230512	2450	70.82	20221017	0.91	N	000430	500	310 억	1253074	N	N	81	N	N
38	20230626	120106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4200	75	2	1.82	617501025	148164	261.12	4125	4225	4065	5360	2890	4125	4167.69	2.02	0	47748	4155	4140	4110	4095	4065	4147	4102	310	1235	500	2880	5	1	62000000	2604	13.82	0.54	12	0.24	304.00	7823.00	5110	20230512	-17.81	2450	20221017	71.43	5110	-17.81	20230512	3055	37.48	20230105	5110	-17.81	20230512	2450	71.43	20221017	0.91	N	000430	500	310 억	1253074	N	N	81	N	N
39	20230626	110106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4180	55	2	1.33	364236675	87924	154.95	4125	4190	4065	5360	2890	4125	4142.63	2.02	0	32031	4155	4140	4110	4095	4065	4147	4102	310	1235	500	2880	5	1	62000000	2592	13.75	0.53	12	0.14	304.00	7823.00	5110	20230512	-18.20	2450	20221017	70.61	5110	-18.20	20230512	3055	36.82	20230105	5110	-18.20	20230512	2450	70.61	20221017	0.91	N	000430	500	310 억	1253074	N	N	81	N	N
40	20230626	100106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4140	15	2	0.36	183061320	44264	78.01	4125	4170	4065	5360	2890	4125	4135.67	2.02	0	7146	4155	4140	4110	4095	4065	4147	4102	310	1235	500	2880	5	1	62000000	2567	13.62	0.53	12	0.07	304.00	7823.00	5110	20230512	-18.98	2450	20221017	68.98	5110	-18.98	20230512	3055	35.52	20230105	5110	-18.98	20230512	2450	68.98	20221017	0.91	N	000430	500	310 억	1253074	N	N	81	N	N
41	20230626	090105	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4125	0	3	0.00	1807205	439	0.77	4125	4125	4105	5360	2890	4125	4116.64	2.02	0	-205	4155	4140	4110	4095	4065	4147	4102	310	1235	500	2880	5	1	62000000	2558	13.57	0.53	12	0.00	304.00	7823.00	5110	20230512	-19.28	2450	20221017	68.37	5110	-19.28	20230512	3055	35.02	20230105	5110	-19.28	20230512	2450	68.37	20221017	0.91	N	000430	500	310 억	1253074	N	N	81	N	N
42	20230623	150106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4110	-10	5	-0.24	220182825	53749	43.35	4120	4125	4080	5350	2885	4120	4096.50	2.04	0	-10592	4236	4177	4131	4072	4026	4155	4050	310	1232	500	2880	5	1	62000000	2548	13.52	0.53	12	0.09	304.00	7823.00	5110	20230512	-19.57	2450	20221017	67.76	5110	-19.57	20230512	3055	34.53	20230105	5110	-19.57	20230512	2450	67.76	20221017	0.86	N	000430	500	310 억	1263532	N	N	64	N	N
43	20230623	140104	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4100	-20	5	-0.49	175297045	42838	34.55	4120	4120	4080	5350	2885	4120	4092.09	2.04	0	-9971	4236	4177	4131	4072	4026	4155	4050	310	1232	500	2880	5	1	62000000	2542	13.49	0.52	12	0.07	304.00	7823.00	5110	20230512	-19.77	2450	20221017	67.35	5110	-19.77	20230512	3055	34.21	20230105	5110	-19.77	20230512	2450	67.35	20221017	0.86	N	000430	500	310 억	1263532	N	N	64	N	N
44	20230622	160948	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4120	-80	5	-1.90	510291540	123428	46.71	4170	4190	4085	5460	2940	4200	4134.33	2.07	0	-15797	4350	4275	4165	4090	3980	4312	4127	310	1260	500	2940	5	1	62000000	2554	13.55	0.53	12	0.20	304.00	7823.00	5110	20230512	-19.37	2450	20221017	68.16	5110	-19.37	20230512	3055	34.86	20230105	5110	-19.37	20230512	2450	68.16	20221017	0.86	N	000430	500	310 억	1285706	N	N	64	N	N
45	20230622	150551	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4120	-80	5	-1.90	454869350	109930	41.60	4170	4190	4105	5460	2940	4200	4137.81	2.07	0	-13330	4350	4275	4165	4090	3980	4312	4127	310	1260	500	2940	5	1	62000000	2554	13.55	0.53	12	0.18	304.00	7823.00	5110	20230512	-19.37	2450	20221017	68.16	5110	-19.37	20230512	3055	34.86	20230105	5110	-19.37	20230512	2450	68.16	20221017	0.86	N	000430	500	310 억	1285706	N	N	891	N	N
46	20230622	140212	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4135	-65	5	-1.55	359010400	86666	32.80	4170	4190	4125	5460	2940	4200	4142.46	2.07	0	-4930	4350	4275	4165	4090	3980	4312	4127	310	1260	500	2940	5	1	62000000	2564	13.60	0.53	12	0.14	304.00	7823.00	5110	20230512	-19.08	2450	20221017	68.78	5110	-19.08	20230512	3055	35.35	20230105	5110	-19.08	20230512	2450	68.78	20221017	0.86	N	000430	500	310 억	1285706	N	N	891	N	N
47	20230622	130951	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	-55	5	-1.31	312912510	75553	28.59	4170	4190	4125	5460	2940	4200	4141.63	2.07	0	-346	4350	4275	4165	4090	3980	4312	4127	310	1260	500	2940	5	1	62000000	2570	13.63	0.53	12	0.12	304.00	7823.00	5110	20230512	-18.88	2450	20221017	69.18	5110	-18.88	20230512	3055	35.68	20230105	5110	-18.88	20230512	2450	69.18	20221017	0.86	N	000430	500	310 억	1285706	N	N	891	N	N
48	20230622	120705	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4150	-50	5	-1.19	265635280	64129	24.27	4170	4190	4125	5460	2940	4200	4142.20	2.07	0	4452	4350	4275	4165	4090	3980	4312	4127	310	1260	500	2940	5	1	62000000	2573	13.65	0.53	12	0.10	304.00	7823.00	5110	20230512	-18.79	2450	20221017	69.39	5110	-18.79	20230512	3055	35.84	20230105	5110	-18.79	20230512	2450	69.39	20221017	0.86	N	000430	500	310 억	1285706	N	N	891	N	N
49	20230622	110737	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4150	-50	5	-1.19	240377850	58034	21.96	4170	4190	4125	5460	2940	4200	4142.02	2.07	0	4363	4350	4275	4165	4090	3980	4312	4127	310	1260	500	2940	5	1	62000000	2573	13.65	0.53	12	0.09	304.00	7823.00	5110	20230512	-18.79	2450	20221017	69.39	5110	-18.79	20230512	3055	35.84	20230105	5110	-18.79	20230512	2450	69.39	20221017	0.86	N	000430	500	310 억	1285706	N	N	891	N	N
50	20230622	100746	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4145	-55	5	-1.31	183678630	44366	16.79	4170	4190	4125	5460	2940	4200	4140.08	2.07	0	2210	4350	4275	4165	4090	3980	4312	4127	310	1260	500	2940	5	1	62000000	2570	13.63	0.53	12	0.07	304.00	7823.00	5110	20230512	-18.88	2450	20221017	69.18	5110	-18.88	20230512	3055	35.68	20230105	5110	-18.88	20230512	2450	69.18	20221017	0.86	N	000430	500	310 억	1285706	N	N	891	N	N
51	20230622	090103	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4175	-25	5	-0.60	4153375	996	0.38	4170	4175	4170	5460	2940	4200	4170.06	2.07	0	-249	4350	4275	4165	4090	3980	4312	4127	310	1260	500	2940	5	1	62000000	2589	13.73	0.53	12	0.00	304.00	7823.00	5110	20230512	-18.30	2450	20221017	70.41	5110	-18.30	20230512	3055	36.66	20230105	5110	-18.30	20230512	2450	70.41	20221017	0.86	N	000430	500	310 억	1285706	N	N	891	N	N
52	20230621	160255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4200	100	2	2.44	1098367120	262911	222.23	4100	4240	4055	5330	2870	4100	4177.60	2.01	0	34762	4170	4135	4090	4055	4010	4152	4072	310	1230	500	2870	5	1	62000000	2604	13.82	0.54	12	0.42	304.00	7823.00	5110	20230512	-17.81	2450	20221017	71.43	5110	-17.81	20230512	3055	37.48	20230105	5110	-17.81	20230512	2450	71.43	20221017	0.85	N	000430	500	310 억	1243230	N	N	891	N	N
53	20230621	150757	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4195	95	2	2.32	1028994325	246379	208.25	4100	4240	4055	5330	2870	4100	4176.47	2.01	0	33228	4170	4135	4090	4055	4010	4152	4072	310	1230	500	2870	5	1	62000000	2601	13.80	0.54	12	0.40	304.00	7823.00	5110	20230512	-17.91	2450	20221017	71.22	5110	-17.91	20230512	3055	37.32	20230105	5110	-17.91	20230512	2450	71.22	20221017	0.85	N	000430	500	310 억	1243230	N	N	25	N	N
54	20230621	140204	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4185	85	2	2.07	936152205	224173	189.48	4100	4240	4055	5330	2870	4100	4176.03	2.01	0	25865	4170	4135	4090	4055	4010	4152	4072	310	1230	500	2870	5	1	62000000	2595	13.77	0.53	12	0.36	304.00	7823.00	5110	20230512	-18.10	2450	20221017	70.82	5110	-18.10	20230512	3055	36.99	20230105	5110	-18.10	20230512	2450	70.82	20221017	0.85	N	000430	500	310 억	1243230	N	N	25	N	N
55	20230621	130105	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4175	75	2	1.83	850637155	203717	172.19	4100	4240	4055	5330	2870	4100	4175.58	2.01	0	20331	4170	4135	4090	4055	4010	4152	4072	310	1230	500	2870	5	1	62000000	2589	13.73	0.53	12	0.33	304.00	7823.00	5110	20230512	-18.30	2450	20221017	70.41	5110	-18.30	20230512	3055	36.66	20230105	5110	-18.30	20230512	2450	70.41	20221017	0.85	N	000430	500	310 억	1243230	N	N	25	N	N
56	20230621	120423	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4165	65	2	1.59	809246250	193799	163.81	4100	4240	4055	5330	2870	4100	4175.70	2.01	0	19478	4170	4135	4090	4055	4010	4152	4072	310	1230	500	2870	5	1	62000000	2582	13.70	0.53	12	0.31	304.00	7823.00	5110	20230512	-18.49	2450	20221017	70.00	5110	-18.49	20230512	3055	36.33	20230105	5110	-18.49	20230512	2450	70.00	20221017	0.85	N	000430	500	310 억	1243230	N	N	25	N	N
57	20230621	110311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4215	115	2	2.80	586647770	140689	118.92	4100	4240	4055	5330	2870	4100	4169.82	2.01	0	16234	4170	4135	4090	4055	4010	4152	4072	310	1230	500	2870	5	1	62000000	2613	13.87	0.54	12	0.23	304.00	7823.00	5110	20230512	-17.51	2450	20221017	72.04	5110	-17.51	20230512	3055	37.97	20230105	5110	-17.51	20230512	2450	72.04	20221017	0.85	N	000430	500	310 억	1243230	N	N	25	N	N
58	20230621	100507	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4115	15	2	0.37	116334145	28552	24.13	4100	4115	4055	5330	2870	4100	4074.47	2.01	0	7960	4170	4135	4090	4055	4010	4152	4072	310	1230	500	2870	5	1	62000000	2551	13.54	0.53	12	0.05	304.00	7823.00	5110	20230512	-19.47	2450	20221017	67.96	5110	-19.47	20230512	3055	34.70	20230105	5110	-19.47	20230512	2450	67.96	20221017	0.85	N	000430	500	310 억	1243230	N	N	25	N	N
59	20230621	090828	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4070	-30	5	-0.73	12512415	3071	2.60	4100	4100	4065	5330	2870	4100	4074.38	2.01	0	-218	4170	4135	4090	4055	4010	4152	4072	310	1230	500	2870	5	1	62000000	2523	13.39	0.52	12	0.00	304.00	7823.00	5110	20230512	-20.35	2450	20221017	66.12	5110	-20.35	20230512	3055	33.22	20230105	5110	-20.35	20230512	2450	66.12	20221017	0.85	N	000430	500	310 억	1243230	N	N	25	N	N
60	20230620	160115	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4100	-10	5	-0.24	480809680	118133	137.90	4095	4125	4045	5340	2880	4110	4069.97	2.03	0	-13481	4170	4140	4090	4060	4010	4155	4075	310	1230	500	2870	5	1	62000000	2542	13.49	0.52	12	0.19	304.00	7823.00	5110	20230512	-19.77	2450	20221017	67.35	5110	-19.77	20230512	3055	34.21	20230105	5110	-19.77	20230512	2450	67.35	20221017	0.87	N	000430	500	310 억	1256518	N	N	25	N	N
61	20230620	150221	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4115	5	2	0.12	462805225	113738	132.77	4095	4125	4045	5340	2880	4110	4069.05	2.03	0	-12969	4170	4140	4090	4060	4010	4155	4075	310	1230	500	2870	5	1	62000000	2551	13.54	0.53	12	0.18	304.00	7823.00	5110	20230512	-19.47	2450	20221017	67.96	5110	-19.47	20230512	3055	34.70	20230105	5110	-19.47	20230512	2450	67.96	20221017	0.87	N	000430	500	310 억	1256518	N	N	37	N	N
62	20230620	140225	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4055	-55	5	-1.34	254589270	62634	73.11	4095	4110	4050	5340	2880	4110	4064.71	2.03	0	-9158	4170	4140	4090	4060	4010	4155	4075	310	1230	500	2870	5	1	62000000	2514	13.34	0.52	12	0.10	304.00	7823.00	5110	20230512	-20.65	2450	20221017	65.51	5110	-20.65	20230512	3055	32.73	20230105	5110	-20.65	20230512	2450	65.51	20221017	0.87	N	000430	500	310 억	1256518	N	N	37	N	N
63	20230620	130639	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4075	-35	5	-0.85	192225405	47262	55.17	4095	4110	4050	5340	2880	4110	4067.23	2.03	0	-6170	4170	4140	4090	4060	4010	4155	4075	310	1230	500	2870	5	1	62000000	2527	13.40	0.52	12	0.08	304.00	7823.00	5110	20230512	-20.25	2450	20221017	66.33	5110	-20.25	20230512	3055	33.39	20230105	5110	-20.25	20230512	2450	66.33	20221017	0.87	N	000430	500	310 억	1256518	N	N	37	N	N
64	20230620	120937	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4070	-40	5	-0.97	171276215	42112	49.16	4095	4110	4050	5340	2880	4110	4067.16	2.03	0	-5738	4170	4140	4090	4060	4010	4155	4075	310	1230	500	2870	5	1	62000000	2523	13.39	0.52	12	0.07	304.00	7823.00	5110	20230512	-20.35	2450	20221017	66.12	5110	-20.35	20230512	3055	33.22	20230105	5110	-20.35	20230512	2450	66.12	20221017	0.87	N	000430	500	310 억	1256518	N	N	37	N	N
65	20230620	110709	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4075	-35	5	-0.85	128000240	31489	36.76	4095	4110	4050	5340	2880	4110	4064.92	2.03	0	-5503	4170	4140	4090	4060	4010	4155	4075	310	1230	500	2870	5	1	62000000	2527	13.40	0.52	12	0.05	304.00	7823.00	5110	20230512	-20.25	2450	20221017	66.33	5110	-20.25	20230512	3055	33.39	20230105	5110	-20.25	20230512	2450	66.33	20221017	0.87	N	000430	500	310 억	1256518	N	N	37	N	N
66	20230620	100315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4065	-45	5	-1.09	79241590	19486	22.75	4095	4110	4050	5340	2880	4110	4066.59	2.03	0	-4125	4170	4140	4090	4060	4010	4155	4075	310	1230	500	2870	5	1	62000000	2520	13.37	0.52	12	0.03	304.00	7823.00	5110	20230512	-20.45	2450	20221017	65.92	5110	-20.45	20230512	3055	33.06	20230105	5110	-20.45	20230512	2450	65.92	20221017	0.87	N	000430	500	310 억	1256518	N	N	37	N	N
67	20230620	090403	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4050	-60	5	-1.46	22875200	5616	6.56	4095	4110	4050	5340	2880	4110	4073.22	2.03	0	44	4170	4140	4090	4060	4010	4155	4075	310	1230	500	2870	5	1	62000000	2511	13.32	0.52	12	0.01	304.00	7823.00	5110	20230512	-20.74	2450	20221017	65.31	5110	-20.74	20230512	3055	32.57	20230105	5110	-20.74	20230512	2450	65.31	20221017	0.87	N	000430	500	310 억	1256518	N	N	37	N	N
68	20230619	160551	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4110	-10	5	-0.24	346507915	84851	61.87	4095	4120	4040	5350	2885	4120	4083.63	2.01	0	10690	4213	4166	4118	4071	4023	4142	4047	310	1232	500	2880	5	1	62000000	2548	13.52	0.53	12	0.14	304.00	7823.00	5110	20230512	-19.57	2450	20221017	67.76	5110	-19.57	20230512	3055	34.53	20230105	5110	-19.57	20230512	2450	67.76	20221017	0.90	N	000430	500	310 억	1248109	N	N	37	N	N
69	20230619	150106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4100	-20	5	-0.49	313403075	76797	56.00	4095	4120	4040	5350	2885	4120	4080.88	2.01	0	11676	4213	4166	4118	4071	4023	4142	4047	310	1232	500	2880	5	1	62000000	2542	13.49	0.52	12	0.12	304.00	7823.00	5110	20230512	-19.77	2450	20221017	67.35	5110	-19.77	20230512	3055	34.21	20230105	5110	-19.77	20230512	2450	67.35	20221017	0.90	N	000430	500	310 억	1248109	N	N	34	N	N
70	20230619	140157	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4080	-40	5	-0.97	297135560	72822	53.10	4095	4120	4040	5350	2885	4120	4080.25	2.01	0	11139	4213	4166	4118	4071	4023	4142	4047	310	1232	500	2880	5	1	62000000	2530	13.42	0.52	12	0.12	304.00	7823.00	5110	20230512	-20.16	2450	20221017	66.53	5110	-20.16	20230512	3055	33.55	20230105	5110	-20.16	20230512	2450	66.53	20221017	0.90	N	000430	500	310 억	1248109	N	N	34	N	N
71	20230619	130825	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4070	-50	5	-1.21	277753615	68065	49.63	4095	4120	4040	5350	2885	4120	4080.66	2.01	0	10989	4213	4166	4118	4071	4023	4142	4047	310	1232	500	2880	5	1	62000000	2523	13.39	0.52	12	0.11	304.00	7823.00	5110	20230512	-20.35	2450	20221017	66.12	5110	-20.35	20230512	3055	33.22	20230105	5110	-20.35	20230512	2450	66.12	20221017	0.90	N	000430	500	310 억	1248109	N	N	34	N	N
72	20230619	120309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4105	-15	5	-0.36	244762815	59996	43.75	4095	4120	4040	5350	2885	4120	4079.59	2.01	0	13003	4213	4166	4118	4071	4023	4142	4047	310	1232	500	2880	5	1	62000000	2545	13.50	0.52	12	0.10	304.00	7823.00	5110	20230512	-19.67	2450	20221017	67.55	5110	-19.67	20230512	3055	34.37	20230105	5110	-19.67	20230512	2450	67.55	20221017	0.90	N	000430	500	310 억	1248109	N	N	34	N	N
73	20230619	110532	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4115	-5	5	-0.12	221464000	54328	39.61	4095	4115	4040	5350	2885	4120	4076.35	2.01	0	11519	4213	4166	4118	4071	4023	4142	4047	310	1232	500	2880	5	1	62000000	2551	13.54	0.53	12	0.09	304.00	7823.00	5110	20230512	-19.47	2450	20221017	67.96	5110	-19.47	20230512	3055	34.70	20230105	5110	-19.47	20230512	2450	67.96	20221017	0.90	N	000430	500	310 억	1248109	N	N	34	N	N
74	20230619	100548	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4075	-45	5	-1.09	133037905	32733	23.87	4095	4095	4040	5350	2885	4120	4064.19	2.01	0	3865	4213	4166	4118	4071	4023	4142	4047	310	1232	500	2880	5	1	62000000	2527	13.40	0.52	12	0.05	304.00	7823.00	5110	20230512	-20.25	2450	20221017	66.33	5110	-20.25	20230512	3055	33.39	20230105	5110	-20.25	20230512	2450	66.33	20221017	0.90	N	000430	500	310 억	1248109	N	N	34	N	N
75	20230619	090652	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4095	-25	5	-0.61	48687055	11982	8.74	4095	4095	4040	5350	2885	4120	4062.93	2.01	0	202	4213	4166	4118	4071	4023	4142	4047	310	1232	500	2880	5	1	62000000	2539	13.47	0.52	12	0.02	304.00	7823.00	5110	20230512	-19.86	2450	20221017	67.14	5110	-19.86	20230512	3055	34.04	20230105	5110	-19.86	20230512	2450	67.14	20221017	0.90	N	000430	500	310 억	1248109	N	N	34	N	N
76	20230616	160142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4120	-15	5	-0.36	561367085	136913	89.37	4150	4165	4070	5370	2895	4135	4100.13	2.06	0	-36526	4238	4186	4133	4081	4028	4212	4107	310	1237	500	2890	5	1	62000000	2554	13.55	0.53	12	0.22	304.00	7823.00	5110	20230512	-19.37	2450	20221017	68.16	5110	-19.37	20230512	3055	34.86	20230105	5110	-19.37	20230512	2450	68.16	20221017	0.91	N	000430	500	310 억	1280225	N	N	34	N	N
77	20230616	150845	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4095	-40	5	-0.97	532194380	129830	84.75	4150	4165	4070	5370	2895	4135	4099.16	2.06	0	-36578	4238	4186	4133	4081	4028	4212	4107	310	1237	500	2890	5	1	62000000	2539	13.47	0.52	12	0.21	304.00	7823.00	5110	20230512	-19.86	2450	20221017	67.14	5110	-19.86	20230512	3055	34.04	20230105	5110	-19.86	20230512	2450	67.14	20221017	0.91	N	000430	500	310 억	1280225	N	N	31	N	N
78	20230616	141007	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4085	-50	5	-1.21	438936715	107077	69.90	4150	4165	4070	5370	2895	4135	4099.26	2.06	0	-31830	4238	4186	4133	4081	4028	4212	4107	310	1237	500	2890	5	1	62000000	2533	13.44	0.52	12	0.17	304.00	7823.00	5110	20230512	-20.06	2450	20221017	66.73	5110	-20.06	20230512	3055	33.72	20230105	5110	-20.06	20230512	2450	66.73	20221017	0.91	N	000430	500	310 억	1280225	N	N	31	N	N
79	20230616	130815	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4080	-55	5	-1.33	359287760	87593	57.18	4150	4165	4070	5370	2895	4135	4101.79	2.06	0	-26472	4238	4186	4133	4081	4028	4212	4107	310	1237	500	2890	5	1	62000000	2530	13.42	0.52	12	0.14	304.00	7823.00	5110	20230512	-20.16	2450	20221017	66.53	5110	-20.16	20230512	3055	33.55	20230105	5110	-20.16	20230512	2450	66.53	20221017	0.91	N	000430	500	310 억	1280225	N	N	31	N	N
80	20230616	120255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4080	-55	5	-1.33	332865775	81120	52.95	4150	4165	4070	5370	2895	4135	4103.37	2.06	0	-24831	4238	4186	4133	4081	4028	4212	4107	310	1237	500	2890	5	1	62000000	2530	13.42	0.52	12	0.13	304.00	7823.00	5110	20230512	-20.16	2450	20221017	66.53	5110	-20.16	20230512	3055	33.55	20230105	5110	-20.16	20230512	2450	66.53	20221017	0.91	N	000430	500	310 억	1280225	N	N	31	N	N
81	20230616	110444	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4075	-60	5	-1.45	265169735	64534	42.13	4150	4165	4070	5370	2895	4135	4108.99	2.06	0	-19153	4238	4186	4133	4081	4028	4212	4107	310	1237	500	2890	5	1	62000000	2527	13.40	0.52	12	0.10	304.00	7823.00	5110	20230512	-20.25	2450	20221017	66.33	5110	-20.25	20230512	3055	33.39	20230105	5110	-20.25	20230512	2450	66.33	20221017	0.91	N	000430	500	310 억	1280225	N	N	31	N	N
82	20230616	100626	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4115	-20	5	-0.48	158289090	38382	25.05	4150	4165	4095	5370	2895	4135	4124.04	2.06	0	-3835	4238	4186	4133	4081	4028	4212	4107	310	1237	500	2890	5	1	62000000	2551	13.54	0.53	12	0.06	304.00	7823.00	5110	20230512	-19.47	2450	20221017	67.96	5110	-19.47	20230512	3055	34.70	20230105	5110	-19.47	20230512	2450	67.96	20221017	0.91	N	000430	500	310 억	1280225	N	N	31	N	N
83	20230616	090439	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4155	20	2	0.48	23714515	5723	3.74	4150	4165	4135	5370	2895	4135	4143.72	2.06	0	-42	4238	4186	4133	4081	4028	4212	4107	310	1237	500	2890	5	1	62000000	2576	13.67	0.53	12	0.01	304.00	7823.00	5110	20230512	-18.69	2450	20221017	69.59	5110	-18.69	20230512	3055	36.01	20230105	5110	-18.69	20230512	2450	69.59	20221017	0.91	N	000430	500	310 억	1280225	N	N	31	N	N
84	20230615	150807	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4130	15	2	0.36	609284625	148125	65.33	4105	4185	4080	5340	2885	4115	4113.31	2.04	0	11689	4261	4187	4126	4052	3991	4157	4022	310	1227	500	2880	5	1	62000000	2561	13.59	0.53	12	0.24	304.00	7823.00	5110	20230512	-19.18	2450	20221017	68.57	5110	-19.18	20230512	3055	35.19	20230105	5110	-19.18	20230512	2450	68.57	20221017	0.93	N	000430	500	310 억	1265022	N	N	44	N	N
85	20230615	141106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4125	10	2	0.24	554838350	134923	59.51	4105	4185	4080	5340	2885	4115	4112.26	2.04	0	11916	4261	4187	4126	4052	3991	4157	4022	310	1227	500	2880	5	1	62000000	2558	13.57	0.53	12	0.22	304.00	7823.00	5110	20230512	-19.28	2450	20221017	68.37	5110	-19.28	20230512	3055	35.02	20230105	5110	-19.28	20230512	2450	68.37	20221017	0.93	N	000430	500	310 억	1265022	N	N	44	N	N
86	20230615	130317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4130	15	2	0.36	525379100	127782	56.36	4105	4185	4080	5340	2885	4115	4111.53	2.04	0	13164	4261	4187	4126	4052	3991	4157	4022	310	1227	500	2880	5	1	62000000	2561	13.59	0.53	12	0.21	304.00	7823.00	5110	20230512	-19.18	2450	20221017	68.57	5110	-19.18	20230512	3055	35.19	20230105	5110	-19.18	20230512	2450	68.57	20221017	0.93	N	000430	500	310 억	1265022	N	N	44	N	N
87	20230615	120606	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4125	10	2	0.24	482852260	117475	51.81	4105	4185	4080	5340	2885	4115	4110.26	2.04	0	11549	4261	4187	4126	4052	3991	4157	4022	310	1227	500	2880	5	1	62000000	2558	13.57	0.53	12	0.19	304.00	7823.00	5110	20230512	-19.28	2450	20221017	68.37	5110	-19.28	20230512	3055	35.02	20230105	5110	-19.28	20230512	2450	68.37	20221017	0.93	N	000430	500	310 억	1265022	N	N	44	N	N
88	20230615	110556	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4100	-15	5	-0.36	357873030	87091	38.41	4105	4185	4080	5340	2885	4115	4109.18	2.04	0	3193	4261	4187	4126	4052	3991	4157	4022	310	1227	500	2880	5	1	62000000	2542	13.49	0.52	12	0.14	304.00	7823.00	5110	20230512	-19.77	2450	20221017	67.35	5110	-19.77	20230512	3055	34.21	20230105	5110	-19.77	20230512	2450	67.35	20221017	0.93	N	000430	500	310 억	1265022	N	N	44	N	N
89	20230611	184917	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4160	-25	5	-0.60	767111830	183501	35.33	4260	4260	4155	5440	2930	4185	4181.43	2.02	-49369	-44371	4428	4306	4188	4066	3948	4367	4127	310	1255	500	2920	5	1	62000000	2579	13.68	0.53	12	0.30	304.00	7823.00	5110	20230512	-18.59	2450	20221017	69.80	5110	-18.59	20230512	3055	36.17	20230105	5110	-18.59	20230512	2450	69.80	20221017	0.97	N	000430	500	310 억	1249455	N	N	18	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History