KissMeData/001420/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	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	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4840	30	2	0.62	6414310	1322	48.59	4820	4895	4820	6250	3370	4810	4851.97	3.03	0	-176	5213	5011	4898	4696	4583	5112	4797	38	1440	500	3460	5	1	7600000	368	-27.04	1.21	12	0.02	-179.00	3996.00	6400	20230418	-24.38	3800	20230103	27.37	6400	-24.38	20230418	3800	27.37	20230103	6400	-24.38	20230418	3800	27.37	20230103	0.43	N	001420	500	38 억	230636	N	N	1	N	N
3	20230630	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4890	80	2	1.66	3631035	747	27.45	4820	4895	4820	6250	3370	4810	4860.82	3.03	0	-174	5213	5011	4898	4696	4583	5112	4797	38	1440	500	3460	5	1	7600000	372	-27.32	1.22	12	0.01	-179.00	3996.00	6400	20230418	-23.59	3800	20230103	28.68	6400	-23.59	20230418	3800	28.68	20230103	6400	-23.59	20230418	3800	28.68	20230103	0.43	N	001420	500	38 억	230636	N	N	1	N	N
4	20230630	140118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4885	75	2	1.56	2962500	610	22.42	4820	4895	4820	6250	3370	4810	4856.56	3.03	0	-172	5213	5011	4898	4696	4583	5112	4797	38	1440	500	3460	5	1	7600000	371	-27.29	1.22	12	0.01	-179.00	3996.00	6400	20230418	-23.67	3800	20230103	28.55	6400	-23.67	20230418	3800	28.55	20230103	6400	-23.67	20230418	3800	28.55	20230103	0.43	N	001420	500	38 억	230636	N	N	1	N	N
5	20230630	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4875	65	2	1.35	1654575	342	12.57	4820	4895	4820	6250	3370	4810	4837.94	3.03	0	-155	5213	5011	4898	4696	4583	5112	4797	38	1440	500	3460	5	1	7600000	371	-27.23	1.22	12	0.00	-179.00	3996.00	6400	20230418	-23.83	3800	20230103	28.29	6400	-23.83	20230418	3800	28.29	20230103	6400	-23.83	20230418	3800	28.29	20230103	0.43	N	001420	500	38 억	230636	N	N	1	N	N
6	20230630	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4875	65	2	1.35	1401120	290	10.66	4820	4895	4820	6250	3370	4810	4831.45	3.03	0	-148	5213	5011	4898	4696	4583	5112	4797	38	1440	500	3460	5	1	7600000	371	-27.23	1.22	12	0.00	-179.00	3996.00	6400	20230418	-23.83	3800	20230103	28.29	6400	-23.83	20230418	3800	28.29	20230103	6400	-23.83	20230418	3800	28.29	20230103	0.43	N	001420	500	38 억	230636	N	N	1	N	N
7	20230630	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4895	85	2	1.77	1171995	243	8.93	4820	4895	4820	6250	3370	4810	4823.02	3.03	0	-147	5213	5011	4898	4696	4583	5112	4797	38	1440	500	3460	5	1	7600000	372	-27.35	1.22	12	0.00	-179.00	3996.00	6400	20230418	-23.52	3800	20230103	28.82	6400	-23.52	20230418	3800	28.82	20230103	6400	-23.52	20230418	3800	28.82	20230103	0.43	N	001420	500	38 억	230636	N	N	1	N	N
8	20230630	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4895	85	2	1.77	1171995	243	8.93	4820	4895	4820	6250	3370	4810	4823.02	3.03	0	-147	5213	5011	4898	4696	4583	5112	4797	38	1440	500	3460	5	1	7600000	372	-27.35	1.22	12	0.00	-179.00	3996.00	6400	20230418	-23.52	3800	20230103	28.82	6400	-23.52	20230418	3800	28.82	20230103	6400	-23.52	20230418	3800	28.82	20230103	0.43	N	001420	500	38 억	230636	N	N	1	N	N
9	20230630	090118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4820	10	2	0.21	453080	94	3.45	4820	4820	4820	6250	3370	4810	4820.00	3.03	0	0	5213	5011	4898	4696	4583	5112	4797	38	1440	500	3460	5	1	7600000	366	-26.93	1.21	12	0.00	-179.00	3996.00	6400	20230418	-24.69	3800	20230103	26.84	6400	-24.69	20230418	3800	26.84	20230103	6400	-24.69	20230418	3800	26.84	20230103	0.43	N	001420	500	38 억	230636	N	N	1	N	N
10	20230629	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4810	0	3	0.00	13113330	2721	52.30	4790	5100	4785	6250	3370	4810	4819.31	3.04	0	-248	4906	4857	4786	4737	4666	4822	4702	38	1440	500	3460	5	1	7600000	366	-26.87	1.20	12	0.04	-179.00	3996.00	6400	20230418	-24.84	3800	20230103	26.58	6400	-24.84	20230418	3800	26.58	20230103	6400	-24.84	20230418	3800	26.58	20230103	0.44	N	001420	500	38 억	230874	N	N	1	N	N
11	20230629	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4820	10	2	0.21	9165480	1901	36.54	4790	5100	4785	6250	3370	4810	4821.40	3.04	0	-210	4906	4857	4786	4737	4666	4822	4702	38	1440	500	3460	5	1	7600000	366	-26.93	1.21	12	0.03	-179.00	3996.00	6400	20230418	-24.69	3800	20230103	26.84	6400	-24.69	20230418	3800	26.84	20230103	6400	-24.69	20230418	3800	26.84	20230103	0.44	N	001420	500	38 억	230874	N	N	0	N	N
12	20230629	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4835	25	2	0.52	8914450	1849	35.54	4790	5100	4785	6250	3370	4810	4821.23	3.04	0	-187	4906	4857	4786	4737	4666	4822	4702	38	1440	500	3460	5	1	7600000	367	-27.01	1.21	12	0.02	-179.00	3996.00	6400	20230418	-24.45	3800	20230103	27.24	6400	-24.45	20230418	3800	27.24	20230103	6400	-24.45	20230418	3800	27.24	20230103	0.44	N	001420	500	38 억	230874	N	N	0	N	N
13	20230629	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4850	40	2	0.83	7882830	1636	31.44	4790	5100	4785	6250	3370	4810	4818.36	3.04	0	-95	4906	4857	4786	4737	4666	4822	4702	38	1440	500	3460	5	1	7600000	369	-27.09	1.21	12	0.02	-179.00	3996.00	6400	20230418	-24.22	3800	20230103	27.63	6400	-24.22	20230418	3800	27.63	20230103	6400	-24.22	20230418	3800	27.63	20230103	0.44	N	001420	500	38 억	230874	N	N	0	N	N
14	20230629	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4815	5	2	0.10	7761855	1611	30.96	4790	5100	4785	6250	3370	4810	4818.04	3.04	0	-84	4906	4857	4786	4737	4666	4822	4702	38	1440	500	3460	5	1	7600000	366	-26.90	1.20	12	0.02	-179.00	3996.00	6400	20230418	-24.77	3800	20230103	26.71	6400	-24.77	20230418	3800	26.71	20230103	6400	-24.77	20230418	3800	26.71	20230103	0.44	N	001420	500	38 억	230874	N	N	0	N	N
15	20230629	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4810	0	3	0.00	7496950	1556	29.91	4790	5100	4785	6250	3370	4810	4818.09	3.04	0	-82	4906	4857	4786	4737	4666	4822	4702	38	1440	500	3460	5	1	7600000	366	-26.87	1.20	12	0.02	-179.00	3996.00	6400	20230418	-24.84	3800	20230103	26.58	6400	-24.84	20230418	3800	26.58	20230103	6400	-24.84	20230418	3800	26.58	20230103	0.44	N	001420	500	38 억	230874	N	N	0	N	N
16	20230629	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4830	20	2	0.42	3552370	737	14.16	4790	5100	4785	6250	3370	4810	4820.04	3.04	0	-79	4906	4857	4786	4737	4666	4822	4702	38	1440	500	3460	5	1	7600000	367	-26.98	1.21	12	0.01	-179.00	3996.00	6400	20230418	-24.53	3800	20230103	27.11	6400	-24.53	20230418	3800	27.11	20230103	6400	-24.53	20230418	3800	27.11	20230103	0.44	N	001420	500	38 억	230874	N	N	0	N	N
17	20230629	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4790	-20	5	-0.42	651440	136	2.61	4790	4790	4790	6250	3370	4810	4790.00	3.04	0	0	4906	4857	4786	4737	4666	4822	4702	38	1440	500	3460	5	1	7600000	364	-26.76	1.20	12	0.00	-179.00	3996.00	6400	20230418	-25.16	3800	20230103	26.05	6400	-25.16	20230418	3800	26.05	20230103	6400	-25.16	20230418	3800	26.05	20230103	0.44	N	001420	500	38 억	230874	N	N	0	N	N
18	20230628	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4810	-25	5	-0.52	24935055	5203	50.77	4835	4835	4715	6280	3385	4835	4792.44	3.03	0	319	5255	5045	4940	4730	4625	4992	4677	38	1447	500	3480	5	1	7600000	366	-26.87	1.20	12	0.07	-179.00	3996.00	6400	20230418	-24.84	3800	20230103	26.58	6400	-24.84	20230418	3800	26.58	20230103	6400	-24.84	20230418	3800	26.58	20230103	0.44	N	001420	500	38 억	230555	N	N	0	N	N
19	20230628	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4805	-30	5	-0.62	22554260	4707	45.93	4835	4835	4715	6280	3385	4835	4791.64	3.03	0	318	5255	5045	4940	4730	4625	4992	4677	38	1447	500	3480	5	1	7600000	365	-26.84	1.20	12	0.06	-179.00	3996.00	6400	20230418	-24.92	3800	20230103	26.45	6400	-24.92	20230418	3800	26.45	20230103	6400	-24.92	20230418	3800	26.45	20230103	0.44	N	001420	500	38 억	230555	N	N	0	N	N
20	20230628	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4815	-20	5	-0.41	22088190	4610	44.98	4835	4835	4715	6280	3385	4835	4791.36	3.03	0	319	5255	5045	4940	4730	4625	4992	4677	38	1447	500	3480	5	1	7600000	366	-26.90	1.20	12	0.06	-179.00	3996.00	6400	20230418	-24.77	3800	20230103	26.71	6400	-24.77	20230418	3800	26.71	20230103	6400	-24.77	20230418	3800	26.71	20230103	0.44	N	001420	500	38 억	230555	N	N	0	N	N
21	20230628	130118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4815	-20	5	-0.41	17594920	3671	35.82	4835	4835	4715	6280	3385	4835	4792.95	3.03	0	304	5255	5045	4940	4730	4625	4992	4677	38	1447	500	3480	5	1	7600000	366	-26.90	1.20	12	0.05	-179.00	3996.00	6400	20230418	-24.77	3800	20230103	26.71	6400	-24.77	20230418	3800	26.71	20230103	6400	-24.77	20230418	3800	26.71	20230103	0.44	N	001420	500	38 억	230555	N	N	0	N	N
22	20230628	120114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4780	-55	5	-1.14	17585290	3669	35.80	4835	4835	4715	6280	3385	4835	4792.94	3.03	0	304	5255	5045	4940	4730	4625	4992	4677	38	1447	500	3480	5	1	7600000	363	-26.70	1.20	12	0.05	-179.00	3996.00	6400	20230418	-25.31	3800	20230103	25.79	6400	-25.31	20230418	3800	25.79	20230103	6400	-25.31	20230418	3800	25.79	20230103	0.44	N	001420	500	38 억	230555	N	N	0	N	N
23	20230628	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4775	-60	5	-1.24	15992785	3336	32.55	4835	4835	4715	6280	3385	4835	4794.00	3.03	0	271	5255	5045	4940	4730	4625	4992	4677	38	1447	500	3480	5	1	7600000	363	-26.68	1.19	12	0.04	-179.00	3996.00	6400	20230418	-25.39	3800	20230103	25.66	6400	-25.39	20230418	3800	25.66	20230103	6400	-25.39	20230418	3800	25.66	20230103	0.44	N	001420	500	38 억	230555	N	N	0	N	N
24	20230628	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4790	-45	5	-0.93	15390845	3210	31.32	4835	4835	4715	6280	3385	4835	4794.66	3.03	0	259	5255	5045	4940	4730	4625	4992	4677	38	1447	500	3480	5	1	7600000	364	-26.76	1.20	12	0.04	-179.00	3996.00	6400	20230418	-25.16	3800	20230103	26.05	6400	-25.16	20230418	3800	26.05	20230103	6400	-25.16	20230418	3800	26.05	20230103	0.44	N	001420	500	38 억	230555	N	N	0	N	N
25	20230628	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4825	-10	5	-0.21	2954000	611	5.96	4835	4835	4825	6280	3385	4835	4834.70	3.03	0	98	5255	5045	4940	4730	4625	4992	4677	38	1447	500	3480	5	1	7600000	367	-26.96	1.21	12	0.01	-179.00	3996.00	6400	20230418	-24.61	3800	20230103	26.97	6400	-24.61	20230418	3800	26.97	20230103	6400	-24.61	20230418	3800	26.97	20230103	0.44	N	001420	500	38 억	230555	N	N	0	N	N
26	20230627	160118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4835	-120	5	-2.42	50546965	10248	310.92	4990	5150	4835	6440	3470	4955	4932.37	3.03	0	170	5111	5032	4991	4912	4871	5012	4892	38	1485	500	3560	5	1	7600000	367	-27.01	1.21	12	0.13	-179.00	3996.00	6400	20230418	-24.45	3800	20230103	27.24	6400	-24.45	20230418	3800	27.24	20230103	6400	-24.45	20230418	3800	27.24	20230103	0.44	N	001420	500	38 억	230385	N	N	3	N	N
27	20230627	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4920	-35	5	-0.71	39388305	7946	241.08	4990	5150	4915	6440	3470	4955	4957.00	3.03	0	2022	5111	5032	4991	4912	4871	5012	4892	38	1485	500	3560	5	1	7600000	374	-27.49	1.23	12	0.10	-179.00	3996.00	6400	20230418	-23.12	3800	20230103	29.47	6400	-23.12	20230418	3800	29.47	20230103	6400	-23.12	20230418	3800	29.47	20230103	0.44	N	001420	500	38 억	230385	N	N	3	N	N
28	20230627	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	55	2	1.11	17739680	3553	107.80	4990	5150	4955	6440	3470	4955	4992.87	3.03	0	-131	5111	5032	4991	4912	4871	5012	4892	38	1485	500	3560	10	1	7600000	381	-27.99	1.25	12	0.05	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.44	N	001420	500	38 억	230385	N	N	3	N	N
29	20230627	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	85	2	1.72	16228985	3252	98.67	4990	5150	4955	6440	3470	4955	4990.46	3.03	0	-111	5111	5032	4991	4912	4871	5012	4892	38	1485	500	3560	10	1	7600000	383	-28.16	1.26	12	0.04	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.44	N	001420	500	38 억	230385	N	N	3	N	N
30	20230627	120118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4995	40	2	0.81	16203885	3247	98.51	4990	5150	4955	6440	3470	4955	4990.42	3.03	0	-112	5111	5032	4991	4912	4871	5012	4892	38	1485	500	3560	5	1	7600000	380	-27.91	1.25	12	0.04	-179.00	3996.00	6400	20230418	-21.95	3800	20230103	31.45	6400	-21.95	20230418	3800	31.45	20230103	6400	-21.95	20230418	3800	31.45	20230103	0.44	N	001420	500	38 억	230385	N	N	3	N	N
31	20230627	110117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4955	0	3	0.00	15081250	3027	91.84	4990	5050	4955	6440	3470	4955	4982.24	3.03	0	-43	5111	5032	4991	4912	4871	5012	4892	38	1485	500	3560	5	1	7600000	377	-27.68	1.24	12	0.04	-179.00	3996.00	6400	20230418	-22.58	3800	20230103	30.39	6400	-22.58	20230418	3800	30.39	20230103	6400	-22.58	20230418	3800	30.39	20230103	0.44	N	001420	500	38 억	230385	N	N	3	N	N
32	20230627	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5000	45	2	0.91	6549130	1309	39.71	4990	5050	4990	6440	3470	4955	5003.16	3.03	0	-44	5111	5032	4991	4912	4871	5012	4892	38	1485	500	3560	10	1	7600000	380	-27.93	1.25	12	0.02	-179.00	3996.00	6400	20230418	-21.88	3800	20230103	31.58	6400	-21.88	20230418	3800	31.58	20230103	6400	-21.88	20230418	3800	31.58	20230103	0.44	N	001420	500	38 억	230385	N	N	3	N	N
33	20230627	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	55	2	1.11	264490	53	1.61	4990	5010	4990	6440	3470	4955	4990.38	3.03	0	0	5111	5032	4991	4912	4871	5012	4892	38	1485	500	3560	10	1	7600000	381	-27.99	1.25	12	0.00	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.44	N	001420	500	38 억	230385	N	N	3	N	N
34	20230626	160117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4955	-25	5	-0.50	16400165	3296	51.93	4980	5070	4950	6470	3490	4980	4975.78	3.03	0	-102	5086	5032	4986	4932	4886	5010	4910	38	1490	500	3580	5	1	7600000	377	-27.68	1.24	12	0.04	-179.00	3996.00	6400	20230418	-22.58	3800	20230103	30.39	6400	-22.58	20230418	3800	30.39	20230103	6400	-22.58	20230418	3800	30.39	20230103	0.44	N	001420	500	38 억	230488	N	N	3	N	N
35	20230626	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	50	2	1.00	13791360	2772	43.67	4980	5050	4950	6470	3490	4980	4975.24	3.03	0	-89	5086	5032	4986	4932	4886	5010	4910	38	1490	500	3580	10	1	7600000	382	-28.10	1.26	12	0.04	-179.00	3996.00	6400	20230418	-21.41	3800	20230103	32.37	6400	-21.41	20230418	3800	32.37	20230103	6400	-21.41	20230418	3800	32.37	20230103	0.44	N	001420	500	38 억	230488	N	N	10	N	N
36	20230626	140117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4970	-10	5	-0.20	10712540	2157	33.98	4980	5000	4950	6470	3490	4980	4966.41	3.03	0	-98	5086	5032	4986	4932	4886	5010	4910	38	1490	500	3580	5	1	7600000	378	-27.77	1.24	12	0.03	-179.00	3996.00	6400	20230418	-22.34	3800	20230103	30.79	6400	-22.34	20230418	3800	30.79	20230103	6400	-22.34	20230418	3800	30.79	20230103	0.44	N	001420	500	38 억	230488	N	N	10	N	N
37	20230626	130117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4970	-10	5	-0.20	10712540	2157	33.98	4980	5000	4950	6470	3490	4980	4966.41	3.03	0	-98	5086	5032	4986	4932	4886	5010	4910	38	1490	500	3580	5	1	7600000	378	-27.77	1.24	12	0.03	-179.00	3996.00	6400	20230418	-22.34	3800	20230103	30.79	6400	-22.34	20230418	3800	30.79	20230103	6400	-22.34	20230418	3800	30.79	20230103	0.44	N	001420	500	38 억	230488	N	N	10	N	N
38	20230626	120117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4980	0	3	0.00	6113440	1233	19.43	4980	4980	4950	6470	3490	4980	4958.18	3.03	0	-100	5086	5032	4986	4932	4886	5010	4910	38	1490	500	3580	5	1	7600000	378	-27.82	1.25	12	0.02	-179.00	3996.00	6400	20230418	-22.19	3800	20230103	31.05	6400	-22.19	20230418	3800	31.05	20230103	6400	-22.19	20230418	3800	31.05	20230103	0.44	N	001420	500	38 억	230488	N	N	10	N	N
39	20230626	110116	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4980	0	3	0.00	5809715	1172	18.47	4980	4980	4950	6470	3490	4980	4957.09	3.03	0	-100	5086	5032	4986	4932	4886	5010	4910	38	1490	500	3580	5	1	7600000	378	-27.82	1.25	12	0.02	-179.00	3996.00	6400	20230418	-22.19	3800	20230103	31.05	6400	-22.19	20230418	3800	31.05	20230103	6400	-22.19	20230418	3800	31.05	20230103	0.44	N	001420	500	38 억	230488	N	N	10	N	N
40	20230626	100117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4955	-25	5	-0.50	2360995	476	7.50	4980	4980	4950	6470	3490	4980	4960.07	3.03	0	-122	5086	5032	4986	4932	4886	5010	4910	38	1490	500	3580	5	1	7600000	377	-27.68	1.24	12	0.01	-179.00	3996.00	6400	20230418	-22.58	3800	20230103	30.39	6400	-22.58	20230418	3800	30.39	20230103	6400	-22.58	20230418	3800	30.39	20230103	0.44	N	001420	500	38 억	230488	N	N	10	N	N
41	20230626	090117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4975	-5	5	-0.10	622495	125	1.97	4980	4980	4975	6470	3490	4980	4979.96	3.03	0	-1	5086	5032	4986	4932	4886	5010	4910	38	1490	500	3580	5	1	7600000	378	-27.79	1.24	12	0.00	-179.00	3996.00	6400	20230418	-22.27	3800	20230103	30.92	6400	-22.27	20230418	3800	30.92	20230103	6400	-22.27	20230418	3800	30.92	20230103	0.44	N	001420	500	38 억	230488	N	N	10	N	N
42	20230623	150117	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4945	-40	5	-0.80	25593180	5140	49.08	4990	5040	4940	6480	3490	4985	4979.22	3.03	0	523	5051	5017	4986	4952	4921	5002	4937	38	1495	500	3580	5	1	7600000	376	-27.63	1.24	12	0.07	-179.00	3996.00	6400	20230418	-22.73	3800	20230103	30.13	6400	-22.73	20230418	3800	30.13	20230103	6400	-22.73	20230418	3800	30.13	20230103	0.44	N	001420	500	38 억	230005	N	N	3	N	N
43	20230623	140113	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4950	-35	5	-0.70	24144165	4847	46.28	4990	5040	4940	6480	3490	4985	4981.26	3.03	0	707	5051	5017	4986	4952	4921	5002	4937	38	1495	500	3580	5	1	7600000	376	-27.65	1.24	12	0.06	-179.00	3996.00	6400	20230418	-22.66	3800	20230103	30.26	6400	-22.66	20230418	3800	30.26	20230103	6400	-22.66	20230418	3800	30.26	20230103	0.44	N	001420	500	38 억	230005	N	N	3	N	N
44	20230622	160958	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4985	-25	5	-0.50	52215685	10473	354.66	4995	5020	4955	6510	3510	5010	4985.74	3.03	0	-284	5156	5082	5046	4972	4936	5065	4955	38	1500	500	3600	5	1	7600000	379	-27.85	1.25	12	0.14	-179.00	3996.00	6400	20230418	-22.11	3800	20230103	31.18	6400	-22.11	20230418	3800	31.18	20230103	6400	-22.11	20230418	3800	31.18	20230103	0.44	N	001420	500	38 억	230277	N	N	3	N	N
45	20230622	150952	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4985	-25	5	-0.50	51757035	10381	351.54	4995	5020	4955	6510	3510	5010	4985.75	3.03	0	-280	5156	5082	5046	4972	4936	5065	4955	38	1500	500	3600	5	1	7600000	379	-27.85	1.25	12	0.14	-179.00	3996.00	6400	20230418	-22.11	3800	20230103	31.18	6400	-22.11	20230418	3800	31.18	20230103	6400	-22.11	20230418	3800	31.18	20230103	0.44	N	001420	500	38 억	230277	N	N	108	N	N
46	20230622	140248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4995	-15	5	-0.30	37245235	7482	253.37	4995	5000	4955	6510	3510	5010	4977.98	3.03	0	-227	5156	5082	5046	4972	4936	5065	4955	38	1500	500	3600	5	1	7600000	380	-27.91	1.25	12	0.10	-179.00	3996.00	6400	20230418	-21.95	3800	20230103	31.45	6400	-21.95	20230418	3800	31.45	20230103	6400	-21.95	20230418	3800	31.45	20230103	0.44	N	001420	500	38 억	230277	N	N	108	N	N
47	20230622	130513	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4980	-30	5	-0.60	17813195	3581	121.27	4995	5000	4955	6510	3510	5010	4974.36	3.03	0	-255	5156	5082	5046	4972	4936	5065	4955	38	1500	500	3600	5	1	7600000	378	-27.82	1.25	12	0.05	-179.00	3996.00	6400	20230418	-22.19	3800	20230103	31.05	6400	-22.19	20230418	3800	31.05	20230103	6400	-22.19	20230418	3800	31.05	20230103	0.44	N	001420	500	38 억	230277	N	N	108	N	N
48	20230622	121014	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4965	-45	5	-0.90	17768495	3572	120.96	4995	5000	4955	6510	3510	5010	4974.38	3.03	0	-254	5156	5082	5046	4972	4936	5065	4955	38	1500	500	3600	5	1	7600000	377	-27.74	1.24	12	0.05	-179.00	3996.00	6400	20230418	-22.42	3800	20230103	30.66	6400	-22.42	20230418	3800	30.66	20230103	6400	-22.42	20230418	3800	30.66	20230103	0.44	N	001420	500	38 억	230277	N	N	108	N	N
49	20230622	110338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4965	-45	5	-0.90	17768495	3572	120.96	4995	5000	4955	6510	3510	5010	4974.38	3.03	0	-254	5156	5082	5046	4972	4936	5065	4955	38	1500	500	3600	5	1	7600000	377	-27.74	1.24	12	0.05	-179.00	3996.00	6400	20230418	-22.42	3800	20230103	30.66	6400	-22.42	20230418	3800	30.66	20230103	6400	-22.42	20230418	3800	30.66	20230103	0.44	N	001420	500	38 억	230277	N	N	108	N	N
50	20230622	100444	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4960	-50	5	-1.00	17629475	3544	120.01	4995	5000	4955	6510	3510	5010	4974.46	3.03	0	-254	5156	5082	5046	4972	4936	5065	4955	38	1500	500	3600	5	1	7600000	377	-27.71	1.24	12	0.05	-179.00	3996.00	6400	20230418	-22.50	3800	20230103	30.53	6400	-22.50	20230418	3800	30.53	20230103	6400	-22.50	20230418	3800	30.53	20230103	0.44	N	001420	500	38 억	230277	N	N	108	N	N
51	20230622	090437	57	100.00	KOSPI	운수.장비	N	N	N	N	N	4960	-50	5	-1.00	7937830	1592	53.91	4995	4995	4960	6510	3510	5010	4986.07	3.03	0	-538	5156	5082	5046	4972	4936	5065	4955	38	1500	500	3600	5	1	7600000	377	-27.71	1.24	12	0.02	-179.00	3996.00	6400	20230418	-22.50	3800	20230103	30.53	6400	-22.50	20230418	3800	30.53	20230103	6400	-22.50	20230418	3800	30.53	20230103	0.44	N	001420	500	38 억	230277	N	N	108	N	N
52	20230621	160816	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5010	-110	5	-2.15	14856530	2953	86.14	5120	5120	5010	6650	3590	5120	5031.73	3.03	0	-349	5206	5162	5126	5082	5046	5145	5065	38	1530	500	3680	10	1	7600000	381	-27.99	1.25	12	0.04	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.44	N	001420	500	38 억	230601	N	N	108	N	N
53	20230621	150718	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	-80	5	-1.56	11690050	2321	67.71	5120	5120	5020	6650	3590	5120	5036.64	3.03	0	-335	5206	5162	5126	5082	5046	5145	5065	38	1530	500	3680	10	1	7600000	383	-28.16	1.26	12	0.03	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.44	N	001420	500	38 억	230601	N	N	3	N	N
54	20230621	140121	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	-100	5	-1.95	11333410	2250	65.64	5120	5120	5020	6650	3590	5120	5037.07	3.03	0	-324	5206	5162	5126	5082	5046	5145	5065	38	1530	500	3680	10	1	7600000	382	-28.04	1.26	12	0.03	-179.00	3996.00	6400	20230418	-21.56	3800	20230103	32.11	6400	-21.56	20230418	3800	32.11	20230103	6400	-21.56	20230418	3800	32.11	20230103	0.44	N	001420	500	38 억	230601	N	N	3	N	N
55	20230621	130403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5030	-90	5	-1.76	9619100	1909	55.69	5120	5120	5020	6650	3590	5120	5038.82	3.03	0	-324	5206	5162	5126	5082	5046	5145	5065	38	1530	500	3680	10	1	7600000	382	-28.10	1.26	12	0.03	-179.00	3996.00	6400	20230418	-21.41	3800	20230103	32.37	6400	-21.41	20230418	3800	32.37	20230103	6400	-21.41	20230418	3800	32.37	20230103	0.44	N	001420	500	38 억	230601	N	N	3	N	N
56	20230621	120928	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5040	-80	5	-1.56	7591540	1506	43.93	5120	5120	5020	6650	3590	5120	5040.86	3.03	0	-277	5206	5162	5126	5082	5046	5145	5065	38	1530	500	3680	10	1	7600000	383	-28.16	1.26	12	0.02	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.44	N	001420	500	38 억	230601	N	N	3	N	N
57	20230621	110231	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	-70	5	-1.37	7330480	1454	42.42	5120	5120	5020	6650	3590	5120	5041.60	3.03	0	-276	5206	5162	5126	5082	5046	5145	5065	38	1530	500	3680	10	1	7600000	384	-28.21	1.26	12	0.02	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.44	N	001420	500	38 억	230601	N	N	3	N	N
58	20230621	100410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5020	-100	5	-1.95	5198410	1030	30.05	5120	5120	5020	6650	3590	5120	5047.00	3.03	0	-272	5206	5162	5126	5082	5046	5145	5065	38	1530	500	3680	10	1	7600000	382	-28.04	1.26	12	0.01	-179.00	3996.00	6400	20230418	-21.56	3800	20230103	32.11	6400	-21.56	20230418	3800	32.11	20230103	6400	-21.56	20230418	3800	32.11	20230103	0.44	N	001420	500	38 억	230601	N	N	3	N	N
59	20230621	090809	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5050	-70	5	-1.37	3750400	742	21.65	5120	5120	5020	6650	3590	5120	5054.45	3.03	0	-102	5206	5162	5126	5082	5046	5145	5065	38	1530	500	3680	10	1	7600000	384	-28.21	1.26	12	0.01	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.44	N	001420	500	38 억	230601	N	N	3	N	N
60	20230620	160427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5120	-40	5	-0.78	17531680	3427	111.92	5170	5170	5090	6700	3620	5160	5115.75	3.04	0	-411	5273	5216	5183	5126	5093	5200	5110	38	1540	500	3710	10	1	7600000	389	-28.60	1.28	12	0.05	-179.00	3996.00	6400	20230418	-20.00	3800	20230103	34.74	6400	-20.00	20230418	3800	34.74	20230103	6400	-20.00	20230418	3800	34.74	20230103	0.43	N	001420	500	38 억	231012	N	N	3	N	N
61	20230620	150516	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5110	-50	5	-0.97	14782340	2890	94.38	5170	5170	5090	6700	3620	5160	5115.00	3.04	0	-337	5273	5216	5183	5126	5093	5200	5110	38	1540	500	3710	10	1	7600000	388	-28.55	1.28	12	0.04	-179.00	3996.00	6400	20230418	-20.16	3800	20230103	34.47	6400	-20.16	20230418	3800	34.47	20230103	6400	-20.16	20230418	3800	34.47	20230103	0.43	N	001420	500	38 억	231012	N	N	4	N	N
62	20230620	141008	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5100	-60	5	-1.16	12568910	2456	80.21	5170	5170	5090	6700	3620	5160	5117.63	3.04	0	-332	5273	5216	5183	5126	5093	5200	5110	38	1540	500	3710	10	1	7600000	388	-28.49	1.28	12	0.03	-179.00	3996.00	6400	20230418	-20.31	3800	20230103	34.21	6400	-20.31	20230418	3800	34.21	20230103	6400	-20.31	20230418	3800	34.21	20230103	0.43	N	001420	500	38 억	231012	N	N	4	N	N
63	20230620	130145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5110	-50	5	-0.97	6204530	1210	39.52	5170	5170	5090	6700	3620	5160	5127.71	3.04	0	-307	5273	5216	5183	5126	5093	5200	5110	38	1540	500	3710	10	1	7600000	388	-28.55	1.28	12	0.02	-179.00	3996.00	6400	20230418	-20.16	3800	20230103	34.47	6400	-20.16	20230418	3800	34.47	20230103	6400	-20.16	20230418	3800	34.47	20230103	0.43	N	001420	500	38 억	231012	N	N	4	N	N
64	20230620	120751	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5120	-40	5	-0.78	6158490	1201	39.22	5170	5170	5090	6700	3620	5160	5127.80	3.04	0	-305	5273	5216	5183	5126	5093	5200	5110	38	1540	500	3710	10	1	7600000	389	-28.60	1.28	12	0.02	-179.00	3996.00	6400	20230418	-20.00	3800	20230103	34.74	6400	-20.00	20230418	3800	34.74	20230103	6400	-20.00	20230418	3800	34.74	20230103	0.43	N	001420	500	38 억	231012	N	N	4	N	N
65	20230620	110153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5110	-50	5	-0.97	6132970	1196	39.06	5170	5170	5100	6700	3620	5160	5127.90	3.04	0	-303	5273	5216	5183	5126	5093	5200	5110	38	1540	500	3710	10	1	7600000	388	-28.55	1.28	12	0.02	-179.00	3996.00	6400	20230418	-20.16	3800	20230103	34.47	6400	-20.16	20230418	3800	34.47	20230103	6400	-20.16	20230418	3800	34.47	20230103	0.43	N	001420	500	38 억	231012	N	N	4	N	N
66	20230620	100240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5100	-60	5	-1.16	6117640	1193	38.96	5170	5170	5100	6700	3620	5160	5127.95	3.04	0	-302	5273	5216	5183	5126	5093	5200	5110	38	1540	500	3710	10	1	7600000	388	-28.49	1.28	12	0.02	-179.00	3996.00	6400	20230418	-20.31	3800	20230103	34.21	6400	-20.31	20230418	3800	34.21	20230103	6400	-20.31	20230418	3800	34.21	20230103	0.43	N	001420	500	38 억	231012	N	N	4	N	N
67	20230620	090426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5150	-10	5	-0.19	1595970	309	10.09	5170	5170	5150	6700	3620	5160	5164.95	3.04	0	-185	5273	5216	5183	5126	5093	5200	5110	38	1540	500	3710	10	1	7600000	391	-28.77	1.29	12	0.00	-179.00	3996.00	6400	20230418	-19.53	3800	20230103	35.53	6400	-19.53	20230418	3800	35.53	20230103	6400	-19.53	20230418	3800	35.53	20230103	0.43	N	001420	500	38 억	231012	N	N	4	N	N
68	20230619	160622	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5160	-20	5	-0.39	15906280	3062	53.50	5180	5240	5150	6730	3630	5180	5194.74	3.04	0	-144	5240	5210	5150	5120	5060	5225	5135	38	1550	500	3720	10	1	7600000	392	-28.83	1.29	12	0.04	-179.00	3996.00	6400	20230418	-19.38	3800	20230103	35.79	6400	-19.38	20230418	3800	35.79	20230103	6400	-19.38	20230418	3800	35.79	20230103	0.43	N	001420	500	38 억	231156	N	N	4	N	N
69	20230619	150846	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5160	-20	5	-0.39	13150840	2528	44.17	5180	5240	5150	6730	3630	5180	5202.07	3.04	0	-113	5240	5210	5150	5120	5060	5225	5135	38	1550	500	3720	10	1	7600000	392	-28.83	1.29	12	0.03	-179.00	3996.00	6400	20230418	-19.38	3800	20230103	35.79	6400	-19.38	20230418	3800	35.79	20230103	6400	-19.38	20230418	3800	35.79	20230103	0.43	N	001420	500	38 억	231156	N	N	4	N	N
70	20230619	140958	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5150	-30	5	-0.58	11171400	2144	37.46	5180	5240	5150	6730	3630	5180	5210.54	3.04	0	-113	5240	5210	5150	5120	5060	5225	5135	38	1550	500	3720	10	1	7600000	391	-28.77	1.29	12	0.03	-179.00	3996.00	6400	20230418	-19.53	3800	20230103	35.53	6400	-19.53	20230418	3800	35.53	20230103	6400	-19.53	20230418	3800	35.53	20230103	0.43	N	001420	500	38 억	231156	N	N	4	N	N
71	20230619	130603	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5170	-10	5	-0.19	10607430	2035	35.56	5180	5240	5170	6730	3630	5180	5212.50	3.04	0	-113	5240	5210	5150	5120	5060	5225	5135	38	1550	500	3720	10	1	7600000	393	-28.88	1.29	12	0.03	-179.00	3996.00	6400	20230418	-19.22	3800	20230103	36.05	6400	-19.22	20230418	3800	36.05	20230103	6400	-19.22	20230418	3800	36.05	20230103	0.43	N	001420	500	38 억	231156	N	N	4	N	N
72	20230619	120139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5170	-10	5	-0.19	10607430	2035	35.56	5180	5240	5170	6730	3630	5180	5212.50	3.04	0	-113	5240	5210	5150	5120	5060	5225	5135	38	1550	500	3720	10	1	7600000	393	-28.88	1.29	12	0.03	-179.00	3996.00	6400	20230418	-19.22	3800	20230103	36.05	6400	-19.22	20230418	3800	36.05	20230103	6400	-19.22	20230418	3800	36.05	20230103	0.43	N	001420	500	38 억	231156	N	N	4	N	N
73	20230619	110548	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5180	0	3	0.00	10063780	1930	33.72	5180	5240	5180	6730	3630	5180	5214.39	3.04	0	-88	5240	5210	5150	5120	5060	5225	5135	38	1550	500	3720	10	1	7600000	394	-28.94	1.30	12	0.03	-179.00	3996.00	6400	20230418	-19.06	3800	20230103	36.32	6400	-19.06	20230418	3800	36.32	20230103	6400	-19.06	20230418	3800	36.32	20230103	0.43	N	001420	500	38 억	231156	N	N	4	N	N
74	20230619	100513	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5180	0	3	0.00	9752980	1870	32.68	5180	5240	5180	6730	3630	5180	5215.50	3.04	0	-28	5240	5210	5150	5120	5060	5225	5135	38	1550	500	3720	10	1	7600000	394	-28.94	1.30	12	0.02	-179.00	3996.00	6400	20230418	-19.06	3800	20230103	36.32	6400	-19.06	20230418	3800	36.32	20230103	6400	-19.06	20230418	3800	36.32	20230103	0.43	N	001420	500	38 억	231156	N	N	4	N	N
75	20230619	090721	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5230	50	2	0.97	8633060	1654	28.90	5180	5240	5180	6730	3630	5180	5219.50	3.04	0	-14	5240	5210	5150	5120	5060	5225	5135	38	1550	500	3720	10	1	7600000	397	-29.22	1.31	12	0.02	-179.00	3996.00	6400	20230418	-18.28	3800	20230103	37.63	6400	-18.28	20230418	3800	37.63	20230103	6400	-18.28	20230418	3800	37.63	20230103	0.43	N	001420	500	38 억	231156	N	N	4	N	N
76	20230616	160603	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5180	50	2	0.97	29338540	5723	14.52	5130	5180	5090	6660	3600	5130	5126.43	3.04	0	335	5290	5210	5160	5080	5030	5185	5055	38	1530	500	3690	10	1	7600000	394	-28.94	1.30	12	0.08	-179.00	3996.00	6400	20230418	-19.06	3800	20230103	36.32	6400	-19.06	20230418	3800	36.32	20230103	6400	-19.06	20230418	3800	36.32	20230103	0.43	N	001420	500	38 억	230806	N	N	4	N	N
77	20230616	150945	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5140	10	2	0.19	23996670	4688	11.90	5130	5150	5090	6660	3600	5130	5118.74	3.04	0	3	5290	5210	5160	5080	5030	5185	5055	38	1530	500	3690	10	1	7600000	391	-28.72	1.29	12	0.06	-179.00	3996.00	6400	20230418	-19.69	3800	20230103	35.26	6400	-19.69	20230418	3800	35.26	20230103	6400	-19.69	20230418	3800	35.26	20230103	0.43	N	001420	500	38 억	230806	N	N	4	N	N
78	20230616	140900	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5110	-20	5	-0.39	18276040	3571	9.06	5130	5150	5090	6660	3600	5130	5117.91	3.04	0	3	5290	5210	5160	5080	5030	5185	5055	38	1530	500	3690	10	1	7600000	388	-28.55	1.28	12	0.05	-179.00	3996.00	6400	20230418	-20.16	3800	20230103	34.47	6400	-20.16	20230418	3800	34.47	20230103	6400	-20.16	20230418	3800	34.47	20230103	0.43	N	001420	500	38 억	230806	N	N	4	N	N
79	20230616	130938	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5140	10	2	0.19	17106570	3343	8.48	5130	5150	5090	6660	3600	5130	5117.13	3.04	0	8	5290	5210	5160	5080	5030	5185	5055	38	1530	500	3690	10	1	7600000	391	-28.72	1.29	12	0.04	-179.00	3996.00	6400	20230418	-19.69	3800	20230103	35.26	6400	-19.69	20230418	3800	35.26	20230103	6400	-19.69	20230418	3800	35.26	20230103	0.43	N	001420	500	38 억	230806	N	N	4	N	N
80	20230616	120741	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5140	10	2	0.19	16798750	3283	8.33	5130	5150	5090	6660	3600	5130	5116.89	3.04	0	9	5290	5210	5160	5080	5030	5185	5055	38	1530	500	3690	10	1	7600000	391	-28.72	1.29	12	0.04	-179.00	3996.00	6400	20230418	-19.69	3800	20230103	35.26	6400	-19.69	20230418	3800	35.26	20230103	6400	-19.69	20230418	3800	35.26	20230103	0.43	N	001420	500	38 억	230806	N	N	4	N	N
81	20230616	110450	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5110	-20	5	-0.39	16783390	3280	8.32	5130	5150	5090	6660	3600	5130	5116.89	3.04	0	9	5290	5210	5160	5080	5030	5185	5055	38	1530	500	3690	10	1	7600000	388	-28.55	1.28	12	0.04	-179.00	3996.00	6400	20230418	-20.16	3800	20230103	34.47	6400	-20.16	20230418	3800	34.47	20230103	6400	-20.16	20230418	3800	34.47	20230103	0.43	N	001420	500	38 억	230806	N	N	4	N	N
82	20230616	100637	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5140	10	2	0.19	12395420	2427	6.16	5130	5150	5090	6660	3600	5130	5107.30	3.04	0	9	5290	5210	5160	5080	5030	5185	5055	38	1530	500	3690	10	1	7600000	391	-28.72	1.29	12	0.03	-179.00	3996.00	6400	20230418	-19.69	3800	20230103	35.26	6400	-19.69	20230418	3800	35.26	20230103	6400	-19.69	20230418	3800	35.26	20230103	0.43	N	001420	500	38 억	230806	N	N	4	N	N
83	20230616	090705	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5100	-30	5	-0.58	5983030	1170	2.97	5130	5150	5090	6660	3600	5130	5113.70	3.04	0	9	5290	5210	5160	5080	5030	5185	5055	38	1530	500	3690	10	1	7600000	388	-28.49	1.28	12	0.02	-179.00	3996.00	6400	20230418	-20.31	3800	20230103	34.21	6400	-20.31	20230418	3800	34.21	20230103	6400	-20.31	20230418	3800	34.21	20230103	0.43	N	001420	500	38 억	230806	N	N	4	N	N
84	20230615	150453	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5160	-110	5	-2.09	30844830	5995	139.71	5240	5240	5110	6850	3690	5270	5145.09	3.04	0	-369	5376	5322	5276	5222	5176	5300	5200	38	1580	500	3790	10	1	7600000	392	-28.83	1.29	12	0.08	-179.00	3996.00	6400	20230418	-19.38	3800	20230103	35.79	6400	-19.38	20230418	3800	35.79	20230103	6400	-19.38	20230418	3800	35.79	20230103	0.43	N	001420	500	38 억	231213	N	N	5	N	N
85	20230615	140114	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5170	-100	5	-1.90	27174710	5283	123.12	5240	5240	5110	6850	3690	5270	5143.80	3.04	0	-335	5376	5322	5276	5222	5176	5300	5200	38	1580	500	3790	10	1	7600000	393	-28.88	1.29	12	0.07	-179.00	3996.00	6400	20230418	-19.22	3800	20230103	36.05	6400	-19.22	20230418	3800	36.05	20230103	6400	-19.22	20230418	3800	36.05	20230103	0.43	N	001420	500	38 억	231213	N	N	5	N	N
86	20230615	130343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5130	-140	5	-2.66	27004330	5250	122.35	5240	5240	5110	6850	3690	5270	5143.68	3.04	0	-312	5376	5322	5276	5222	5176	5300	5200	38	1580	500	3790	10	1	7600000	390	-28.66	1.28	12	0.07	-179.00	3996.00	6400	20230418	-19.84	3800	20230103	35.00	6400	-19.84	20230418	3800	35.00	20230103	6400	-19.84	20230418	3800	35.00	20230103	0.43	N	001420	500	38 억	231213	N	N	5	N	N
87	20230615	120737	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5120	-150	5	-2.85	23218770	4510	105.10	5240	5240	5110	6850	3690	5270	5148.29	3.04	0	-310	5376	5322	5276	5222	5176	5300	5200	38	1580	500	3790	10	1	7600000	389	-28.60	1.28	12	0.06	-179.00	3996.00	6400	20230418	-20.00	3800	20230103	34.74	6400	-20.00	20230418	3800	34.74	20230103	6400	-20.00	20230418	3800	34.74	20230103	0.43	N	001420	500	38 억	231213	N	N	5	N	N
88	20230615	110827	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5130	-140	5	-2.66	22165960	4304	100.30	5240	5240	5110	6850	3690	5270	5150.08	3.04	0	-296	5376	5322	5276	5222	5176	5300	5200	38	1580	500	3790	10	1	7600000	390	-28.66	1.28	12	0.06	-179.00	3996.00	6400	20230418	-19.84	3800	20230103	35.00	6400	-19.84	20230418	3800	35.00	20230103	6400	-19.84	20230418	3800	35.00	20230103	0.43	N	001420	500	38 억	231213	N	N	5	N	N
89	20230611	184642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	5310	0	3	0.00	63856470	12074	8.70	5390	5440	5210	6900	3720	5310	5288.49	3.07	1053	1053	6290	5800	5510	5020	4730	6045	5265	38	1590	500	3820	10	1	7600000	404	-29.66	1.33	12	0.16	-179.00	3996.00	6400	20230418	-17.03	3800	20230103	39.74	6400	-17.03	20230418	3800	39.74	20230103	6400	-17.03	20230418	3800	39.74	20230103	0.45	N	001420	500	38 억	233287	N	N	4	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History