KissMeData/014130/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	160256	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5870	0	3	0.00	81641350	14081	131.41	5870	5870	5760	7630	4110	5870	5797.97	3.17	0	1849	6003	5936	5893	5826	5783	5915	5805	60	1760	500	4220	10	1	12000000	704	10.12	0.68	12	0.12	580.00	8574.00	6700	20230511	-12.39	4150	20221013	41.45	6700	-12.39	20230511	4835	21.41	20230109	6700	-12.39	20230511	4150	41.45	20221013	2.12	N	014130	500	60 억	380908	N	N	1	N	N
3	20230630	150258	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5860	-10	5	-0.17	81025490	13976	130.43	5870	5870	5760	7630	4110	5870	5797.47	3.17	0	1849	6003	5936	5893	5826	5783	5915	5805	60	1760	500	4220	10	1	12000000	703	10.10	0.68	12	0.12	580.00	8574.00	6700	20230511	-12.54	4150	20221013	41.20	6700	-12.54	20230511	4835	21.20	20230109	6700	-12.54	20230511	4150	41.20	20221013	2.12	N	014130	500	60 억	380908	N	N	1	N	N
4	20230630	140258	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5860	-10	5	-0.17	78550820	13551	126.47	5870	5870	5760	7630	4110	5870	5796.68	3.17	0	1849	6003	5936	5893	5826	5783	5915	5805	60	1760	500	4220	10	1	12000000	703	10.10	0.68	12	0.11	580.00	8574.00	6700	20230511	-12.54	4150	20221013	41.20	6700	-12.54	20230511	4835	21.20	20230109	6700	-12.54	20230511	4150	41.20	20221013	2.12	N	014130	500	60 억	380908	N	N	1	N	N
5	20230630	130258	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5830	-40	5	-0.68	72374400	12495	116.61	5870	5870	5760	7630	4110	5870	5792.27	3.17	0	2638	6003	5936	5893	5826	5783	5915	5805	60	1760	500	4220	10	1	12000000	700	10.05	0.68	12	0.10	580.00	8574.00	6700	20230511	-12.99	4150	20221013	40.48	6700	-12.99	20230511	4835	20.58	20230109	6700	-12.99	20230511	4150	40.48	20221013	2.12	N	014130	500	60 억	380908	N	N	1	N	N
6	20230630	120256	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5820	-50	5	-0.85	71768040	12391	115.64	5870	5870	5760	7630	4110	5870	5791.95	3.17	0	2738	6003	5936	5893	5826	5783	5915	5805	60	1760	500	4220	10	1	12000000	698	10.03	0.68	12	0.10	580.00	8574.00	6700	20230511	-13.13	4150	20221013	40.24	6700	-13.13	20230511	4835	20.37	20230109	6700	-13.13	20230511	4150	40.24	20221013	2.12	N	014130	500	60 억	380908	N	N	1	N	N
7	20230630	110258	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5830	-40	5	-0.68	70438510	12163	113.51	5870	5870	5760	7630	4110	5870	5791.21	3.17	0	2856	6003	5936	5893	5826	5783	5915	5805	60	1760	500	4220	10	1	12000000	700	10.05	0.68	12	0.10	580.00	8574.00	6700	20230511	-12.99	4150	20221013	40.48	6700	-12.99	20230511	4835	20.58	20230109	6700	-12.99	20230511	4150	40.48	20221013	2.12	N	014130	500	60 억	380908	N	N	1	N	N
8	20230630	100257	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5800	-70	5	-1.19	58615650	10131	94.55	5870	5870	5760	7630	4110	5870	5785.77	3.17	0	3592	6003	5936	5893	5826	5783	5915	5805	60	1760	500	4220	10	1	12000000	696	10.00	0.68	12	0.08	580.00	8574.00	6700	20230511	-13.43	4150	20221013	39.76	6700	-13.43	20230511	4835	19.96	20230109	6700	-13.43	20230511	4150	39.76	20221013	2.12	N	014130	500	60 억	380908	N	N	1	N	N
9	20230630	090258	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5870	0	3	0.00	504820	86	0.80	5870	5870	5870	7630	4110	5870	5870.00	3.17	0	-6	6003	5936	5893	5826	5783	5915	5805	60	1760	500	4220	10	1	12000000	704	10.12	0.68	12	0.00	580.00	8574.00	6700	20230511	-12.39	4150	20221013	41.45	6700	-12.39	20230511	4835	21.41	20230109	6700	-12.39	20230511	4150	41.45	20221013	2.12	N	014130	500	60 억	380908	N	N	1	N	N
10	20230629	160257	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5870	-70	5	-1.18	63092560	10705	65.88	5940	5960	5850	7720	4160	5940	5893.75	3.23	0	-6799	5980	5960	5930	5910	5880	5965	5915	60	1780	500	4270	10	1	12000000	704	10.12	0.68	12	0.09	580.00	8574.00	6700	20230511	-12.39	4150	20221013	41.45	6700	-12.39	20230511	4835	21.41	20230109	6700	-12.39	20230511	4150	41.45	20221013	2.14	N	014130	500	60 억	387721	N	N	1	N	N
11	20230629	150255	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5870	-70	5	-1.18	55791650	9459	58.21	5940	5960	5850	7720	4160	5940	5898.26	3.23	0	-6616	5980	5960	5930	5910	5880	5965	5915	60	1780	500	4270	10	1	12000000	704	10.12	0.68	12	0.08	580.00	8574.00	6700	20230511	-12.39	4150	20221013	41.45	6700	-12.39	20230511	4835	21.41	20230109	6700	-12.39	20230511	4150	41.45	20221013	2.14	N	014130	500	60 억	387721	N	N	0	N	N
12	20230629	140255	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5860	-80	5	-1.35	55053270	9333	57.44	5940	5960	5850	7720	4160	5940	5898.78	3.23	0	-6582	5980	5960	5930	5910	5880	5965	5915	60	1780	500	4270	10	1	12000000	703	10.10	0.68	12	0.08	580.00	8574.00	6700	20230511	-12.54	4150	20221013	41.20	6700	-12.54	20230511	4835	21.20	20230109	6700	-12.54	20230511	4150	41.20	20221013	2.14	N	014130	500	60 억	387721	N	N	0	N	N
13	20230629	130255	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5870	-70	5	-1.18	50399020	8539	52.55	5940	5960	5860	7720	4160	5940	5902.22	3.23	0	-5986	5980	5960	5930	5910	5880	5965	5915	60	1780	500	4270	10	1	12000000	704	10.12	0.68	12	0.07	580.00	8574.00	6700	20230511	-12.39	4150	20221013	41.45	6700	-12.39	20230511	4835	21.41	20230109	6700	-12.39	20230511	4150	41.45	20221013	2.14	N	014130	500	60 억	387721	N	N	0	N	N
14	20230629	120256	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5920	-20	5	-0.34	44109630	7467	45.95	5940	5960	5870	7720	4160	5940	5907.28	3.23	0	-4958	5980	5960	5930	5910	5880	5965	5915	60	1780	500	4270	10	1	12000000	710	10.21	0.69	12	0.06	580.00	8574.00	6700	20230511	-11.64	4150	20221013	42.65	6700	-11.64	20230511	4835	22.44	20230109	6700	-11.64	20230511	4150	42.65	20221013	2.14	N	014130	500	60 억	387721	N	N	0	N	N
15	20230629	110256	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5950	10	2	0.17	21616350	3646	22.44	5940	5960	5910	7720	4160	5940	5928.78	3.23	0	-1693	5980	5960	5930	5910	5880	5965	5915	60	1780	500	4270	10	1	12000000	714	10.26	0.69	12	0.03	580.00	8574.00	6700	20230511	-11.19	4150	20221013	43.37	6700	-11.19	20230511	4835	23.06	20230109	6700	-11.19	20230511	4150	43.37	20221013	2.14	N	014130	500	60 억	387721	N	N	0	N	N
16	20230629	100257	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5920	-20	5	-0.34	4318470	727	4.47	5940	5960	5920	7720	4160	5940	5940.12	3.23	0	-385	5980	5960	5930	5910	5880	5965	5915	60	1780	500	4270	10	1	12000000	710	10.21	0.69	12	0.01	580.00	8574.00	6700	20230511	-11.64	4150	20221013	42.65	6700	-11.64	20230511	4835	22.44	20230109	6700	-11.64	20230511	4150	42.65	20221013	2.14	N	014130	500	60 억	387721	N	N	0	N	N
17	20230629	090256	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5940	0	3	0.00	273440	46	0.28	5940	5960	5940	7720	4160	5940	5944.35	3.23	0	13	5980	5960	5930	5910	5880	5965	5915	60	1780	500	4270	10	1	12000000	713	10.24	0.69	12	0.00	580.00	8574.00	6700	20230511	-11.34	4150	20221013	43.13	6700	-11.34	20230511	4835	22.85	20230109	6700	-11.34	20230511	4150	43.13	20221013	2.14	N	014130	500	60 억	387721	N	N	0	N	N
18	20230628	160255	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5940	0	3	0.00	96241740	16249	128.64	5940	5950	5900	7720	4160	5940	5922.93	3.27	0	-3005	6066	6002	5936	5872	5806	5970	5840	60	1780	500	4270	10	1	12000000	713	10.24	0.69	12	0.14	580.00	8574.00	6700	20230511	-11.34	4150	20221013	43.13	6700	-11.34	20230511	4835	22.85	20230109	6700	-11.34	20230511	4150	43.13	20221013	2.14	N	014130	500	60 억	391888	N	N	6	N	N
19	20230628	150256	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5940	0	3	0.00	78707510	13284	105.17	5940	5950	5900	7720	4160	5940	5924.99	3.27	0	-3138	6066	6002	5936	5872	5806	5970	5840	60	1780	500	4270	10	1	12000000	713	10.24	0.69	12	0.11	580.00	8574.00	6700	20230511	-11.34	4150	20221013	43.13	6700	-11.34	20230511	4835	22.85	20230109	6700	-11.34	20230511	4150	43.13	20221013	2.14	N	014130	500	60 억	391888	N	N	6	N	N
20	20230628	140254	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5950	10	2	0.17	71915370	12140	96.11	5940	5950	5900	7720	4160	5940	5923.84	3.27	0	-3138	6066	6002	5936	5872	5806	5970	5840	60	1780	500	4270	10	1	12000000	714	10.26	0.69	12	0.10	580.00	8574.00	6700	20230511	-11.19	4150	20221013	43.37	6700	-11.19	20230511	4835	23.06	20230109	6700	-11.19	20230511	4150	43.37	20221013	2.14	N	014130	500	60 억	391888	N	N	6	N	N
21	20230628	130254	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5940	0	3	0.00	63885110	10787	85.40	5940	5950	5900	7720	4160	5940	5922.42	3.27	0	-2958	6066	6002	5936	5872	5806	5970	5840	60	1780	500	4270	10	1	12000000	713	10.24	0.69	12	0.09	580.00	8574.00	6700	20230511	-11.34	4150	20221013	43.13	6700	-11.34	20230511	4835	22.85	20230109	6700	-11.34	20230511	4150	43.13	20221013	2.14	N	014130	500	60 억	391888	N	N	6	N	N
22	20230628	120233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5910	-30	5	-0.51	29034150	4907	38.85	5940	5950	5900	7720	4160	5940	5916.88	3.27	0	-2580	6066	6002	5936	5872	5806	5970	5840	60	1780	500	4270	10	1	12000000	709	10.19	0.69	12	0.04	580.00	8574.00	6700	20230511	-11.79	4150	20221013	42.41	6700	-11.79	20230511	4835	22.23	20230109	6700	-11.79	20230511	4150	42.41	20221013	2.14	N	014130	500	60 억	391888	N	N	6	N	N
23	20230628	110257	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5930	-10	5	-0.17	19025010	3213	25.44	5940	5950	5900	7720	4160	5940	5921.26	3.27	0	-1237	6066	6002	5936	5872	5806	5970	5840	60	1780	500	4270	10	1	12000000	712	10.22	0.69	12	0.03	580.00	8574.00	6700	20230511	-11.49	4150	20221013	42.89	6700	-11.49	20230511	4835	22.65	20230109	6700	-11.49	20230511	4150	42.89	20221013	2.14	N	014130	500	60 억	391888	N	N	6	N	N
24	20230628	100255	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5920	-20	5	-0.34	15781110	2665	21.10	5940	5940	5900	7720	4160	5940	5921.62	3.27	0	-1157	6066	6002	5936	5872	5806	5970	5840	60	1780	500	4270	10	1	12000000	710	10.21	0.69	12	0.02	580.00	8574.00	6700	20230511	-11.64	4150	20221013	42.65	6700	-11.64	20230511	4835	22.44	20230109	6700	-11.64	20230511	4150	42.65	20221013	2.14	N	014130	500	60 억	391888	N	N	6	N	N
25	20230628	090255	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5940	0	3	0.00	2500740	421	3.33	5940	5940	5940	7720	4160	5940	5940.00	3.27	0	397	6066	6002	5936	5872	5806	5970	5840	60	1780	500	4270	10	1	12000000	713	10.24	0.69	12	0.00	580.00	8574.00	6700	20230511	-11.34	4150	20221013	43.13	6700	-11.34	20230511	4835	22.85	20230109	6700	-11.34	20230511	4150	43.13	20221013	2.14	N	014130	500	60 억	391888	N	N	6	N	N
26	20230627	160255	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5940	-10	5	-0.17	74732380	12629	48.06	6000	6000	5870	7730	4170	5950	5916.26	3.32	0	-6521	6076	6012	5886	5822	5696	6045	5855	60	1780	500	4280	10	1	12000000	713	10.24	0.69	12	0.11	580.00	8574.00	6700	20230511	-11.34	4150	20221013	43.13	6700	-11.34	20230511	4835	22.85	20230109	6700	-11.34	20230511	4150	43.13	20221013	2.32	N	014130	500	60 억	398213	N	N	6	N	N
27	20230627	150257	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5890	-60	5	-1.01	56437350	9532	36.28	6000	6000	5890	7730	4170	5950	5920.83	3.32	0	-5837	6076	6012	5886	5822	5696	6045	5855	60	1780	500	4280	10	1	12000000	707	10.16	0.69	12	0.08	580.00	8574.00	6700	20230511	-12.09	4150	20221013	41.93	6700	-12.09	20230511	4835	21.82	20230109	6700	-12.09	20230511	4150	41.93	20221013	2.32	N	014130	500	60 억	398213	N	N	4	N	N
28	20230627	140259	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5920	-30	5	-0.50	43201920	7286	27.73	6000	6000	5890	7730	4170	5950	5929.44	3.32	0	-5010	6076	6012	5886	5822	5696	6045	5855	60	1780	500	4280	10	1	12000000	710	10.21	0.69	12	0.06	580.00	8574.00	6700	20230511	-11.64	4150	20221013	42.65	6700	-11.64	20230511	4835	22.44	20230109	6700	-11.64	20230511	4150	42.65	20221013	2.32	N	014130	500	60 억	398213	N	N	4	N	N
29	20230627	130259	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5920	-30	5	-0.50	34711340	5848	22.26	6000	6000	5890	7730	4170	5950	5935.59	3.32	0	-4108	6076	6012	5886	5822	5696	6045	5855	60	1780	500	4280	10	1	12000000	710	10.21	0.69	12	0.05	580.00	8574.00	6700	20230511	-11.64	4150	20221013	42.65	6700	-11.64	20230511	4835	22.44	20230109	6700	-11.64	20230511	4150	42.65	20221013	2.32	N	014130	500	60 억	398213	N	N	4	N	N
30	20230627	120300	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5950	0	3	0.00	33314660	5612	21.36	6000	6000	5890	7730	4170	5950	5936.33	3.32	0	-3881	6076	6012	5886	5822	5696	6045	5855	60	1780	500	4280	10	1	12000000	714	10.26	0.69	12	0.05	580.00	8574.00	6700	20230511	-11.19	4150	20221013	43.37	6700	-11.19	20230511	4835	23.06	20230109	6700	-11.19	20230511	4150	43.37	20221013	2.32	N	014130	500	60 억	398213	N	N	4	N	N
31	20230627	110259	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5920	-30	5	-0.50	23297610	3925	14.94	6000	6000	5890	7730	4170	5950	5935.70	3.32	0	-2961	6076	6012	5886	5822	5696	6045	5855	60	1780	500	4280	10	1	12000000	710	10.21	0.69	12	0.03	580.00	8574.00	6700	20230511	-11.64	4150	20221013	42.65	6700	-11.64	20230511	4835	22.44	20230109	6700	-11.64	20230511	4150	42.65	20221013	2.32	N	014130	500	60 억	398213	N	N	4	N	N
32	20230627	100254	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5920	-30	5	-0.50	13000630	2185	8.32	6000	6000	5890	7730	4170	5950	5949.95	3.32	0	-1552	6076	6012	5886	5822	5696	6045	5855	60	1780	500	4280	10	1	12000000	710	10.21	0.69	12	0.02	580.00	8574.00	6700	20230511	-11.64	4150	20221013	42.65	6700	-11.64	20230511	4835	22.44	20230109	6700	-11.64	20230511	4150	42.65	20221013	2.32	N	014130	500	60 억	398213	N	N	4	N	N
33	20230627	090255	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5960	10	2	0.17	8090130	1354	5.15	6000	6000	5920	7730	4170	5950	5974.99	3.32	0	-1043	6076	6012	5886	5822	5696	6045	5855	60	1780	500	4280	10	1	12000000	715	10.28	0.70	12	0.01	580.00	8574.00	6700	20230511	-11.04	4150	20221013	43.61	6700	-11.04	20230511	4835	23.27	20230109	6700	-11.04	20230511	4150	43.61	20221013	2.32	N	014130	500	60 억	398213	N	N	4	N	N
34	20230626	160255	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5950	20	2	0.34	152835690	26273	77.64	5920	5950	5760	7700	4160	5930	5817.22	3.32	0	218	6156	6042	5946	5832	5736	5995	5785	60	1770	500	4260	10	1	12000000	714	10.26	0.69	12	0.22	580.00	8574.00	6700	20230511	-11.19	4150	20221013	43.37	6700	-11.19	20230511	4835	23.06	20230109	6700	-11.19	20230511	4150	43.37	20221013	2.30	N	014130	500	60 억	397991	N	N	4	N	N
35	20230626	150257	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5910	-20	5	-0.34	148467440	25536	75.46	5920	5920	5760	7700	4160	5930	5814.04	3.32	0	441	6156	6042	5946	5832	5736	5995	5785	60	1770	500	4260	10	1	12000000	709	10.19	0.69	12	0.21	580.00	8574.00	6700	20230511	-11.79	4150	20221013	42.41	6700	-11.79	20230511	4835	22.23	20230109	6700	-11.79	20230511	4150	42.41	20221013	2.30	N	014130	500	60 억	397991	N	N	16	N	N
36	20230626	140255	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5880	-50	5	-0.84	144988150	24947	73.72	5920	5920	5760	7700	4160	5930	5811.85	3.32	0	545	6156	6042	5946	5832	5736	5995	5785	60	1770	500	4260	10	1	12000000	706	10.14	0.69	12	0.21	580.00	8574.00	6700	20230511	-12.24	4150	20221013	41.69	6700	-12.24	20230511	4835	21.61	20230109	6700	-12.24	20230511	4150	41.69	20221013	2.30	N	014130	500	60 억	397991	N	N	16	N	N
37	20230626	130256	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5900	-30	5	-0.51	142505840	24525	72.48	5920	5920	5760	7700	4160	5930	5810.64	3.32	0	663	6156	6042	5946	5832	5736	5995	5785	60	1770	500	4260	10	1	12000000	708	10.17	0.69	12	0.20	580.00	8574.00	6700	20230511	-11.94	4150	20221013	42.17	6700	-11.94	20230511	4835	22.03	20230109	6700	-11.94	20230511	4150	42.17	20221013	2.30	N	014130	500	60 억	397991	N	N	16	N	N
38	20230626	120254	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5910	-20	5	-0.34	140721050	24223	71.58	5920	5920	5760	7700	4160	5930	5809.40	3.32	0	673	6156	6042	5946	5832	5736	5995	5785	60	1770	500	4260	10	1	12000000	709	10.19	0.69	12	0.20	580.00	8574.00	6700	20230511	-11.79	4150	20221013	42.41	6700	-11.79	20230511	4835	22.23	20230109	6700	-11.79	20230511	4150	42.41	20221013	2.30	N	014130	500	60 억	397991	N	N	16	N	N
39	20230626	110253	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5850	-80	5	-1.35	129960560	22393	66.18	5920	5920	5760	7700	4160	5930	5803.62	3.32	0	104	6156	6042	5946	5832	5736	5995	5785	60	1770	500	4260	10	1	12000000	702	10.09	0.68	12	0.19	580.00	8574.00	6700	20230511	-12.69	4150	20221013	40.96	6700	-12.69	20230511	4835	20.99	20230109	6700	-12.69	20230511	4150	40.96	20221013	2.30	N	014130	500	60 억	397991	N	N	16	N	N
40	20230626	100254	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5870	-60	5	-1.01	40457540	6951	20.54	5920	5920	5780	7700	4160	5930	5820.39	3.32	0	-59	6156	6042	5946	5832	5736	5995	5785	60	1770	500	4260	10	1	12000000	704	10.12	0.68	12	0.06	580.00	8574.00	6700	20230511	-12.39	4150	20221013	41.45	6700	-12.39	20230511	4835	21.41	20230109	6700	-12.39	20230511	4150	41.45	20221013	2.30	N	014130	500	60 억	397991	N	N	16	N	N
41	20230626	090254	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5920	-10	5	-0.17	2091040	355	1.05	5920	5920	5880	7700	4160	5930	5890.25	3.32	0	-349	6156	6042	5946	5832	5736	5995	5785	60	1770	500	4260	10	1	12000000	710	10.21	0.69	12	0.00	580.00	8574.00	6700	20230511	-11.64	4150	20221013	42.65	6700	-11.64	20230511	4835	22.44	20230109	6700	-11.64	20230511	4150	42.65	20221013	2.30	N	014130	500	60 억	397991	N	N	16	N	N
42	20230623	154705	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5930	-80	5	-1.33	200428300	33839	190.21	5980	6060	5850	7810	4210	6010	5922.93	3.33	0	-2027	6156	6082	5996	5922	5836	6120	5960	60	1800	500	4320	10	1	12000000	712	10.22	0.69	12	0.28	580.00	8574.00	6700	20230511	-11.49	4150	20221013	42.89	6700	-11.49	20230511	4835	22.65	20230109	6700	-11.49	20230511	4150	42.89	20221013	2.34	N	014130	500	60 억	400019	N	N	16	N	N
43	20230623	140229	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5930	-80	5	-1.33	189464730	31990	179.82	5980	6060	5850	7810	4210	6010	5922.62	3.33	0	-1393	6156	6082	5996	5922	5836	6120	5960	60	1800	500	4320	10	1	12000000	712	10.22	0.69	12	0.27	580.00	8574.00	6700	20230511	-11.49	4150	20221013	42.89	6700	-11.49	20230511	4835	22.65	20230109	6700	-11.49	20230511	4150	42.89	20221013	2.34	N	014130	500	60 억	400019	N	N	4	N	N
44	20230622	160655	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6010	0	3	0.00	106000460	17684	130.18	5980	6070	5910	7810	4210	6010	5994.14	3.37	0	-5075	6110	6060	6030	5980	5950	6045	5965	60	1800	500	4320	10	1	12000000	721	10.36	0.70	12	0.15	580.00	8574.00	6700	20230511	-10.30	4150	20221013	44.82	6700	-10.30	20230511	4835	24.30	20230109	6700	-10.30	20230511	4150	44.82	20221013	2.42	N	014130	500	60 억	404725	N	N	4	N	N
45	20230622	150653	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6060	50	2	0.83	102030760	17024	125.32	5980	6070	5910	7810	4210	6010	5993.35	3.37	0	-5020	6110	6060	6030	5980	5950	6045	5965	60	1800	500	4320	10	1	12000000	727	10.45	0.71	12	0.14	580.00	8574.00	6700	20230511	-9.55	4150	20221013	46.02	6700	-9.55	20230511	4835	25.34	20230109	6700	-9.55	20230511	4150	46.02	20221013	2.42	N	014130	500	60 억	404725	N	N	161	N	N
46	20230622	140953	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6020	10	2	0.17	90722000	15154	111.56	5980	6050	5910	7810	4210	6010	5986.67	3.37	0	-4799	6110	6060	6030	5980	5950	6045	5965	60	1800	500	4320	10	1	12000000	722	10.38	0.70	12	0.13	580.00	8574.00	6700	20230511	-10.15	4150	20221013	45.06	6700	-10.15	20230511	4835	24.51	20230109	6700	-10.15	20230511	4150	45.06	20221013	2.42	N	014130	500	60 억	404725	N	N	161	N	N
47	20230622	130321	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6000	-10	5	-0.17	77513760	12962	95.42	5980	6050	5910	7810	4210	6010	5980.08	3.37	0	-4225	6110	6060	6030	5980	5950	6045	5965	60	1800	500	4320	10	1	12000000	720	10.34	0.70	12	0.11	580.00	8574.00	6700	20230511	-10.45	4150	20221013	44.58	6700	-10.45	20230511	4835	24.10	20230109	6700	-10.45	20230511	4150	44.58	20221013	2.42	N	014130	500	60 억	404725	N	N	161	N	N
48	20230622	120245	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6030	20	2	0.33	62721240	10503	77.32	5980	6040	5910	7810	4210	6010	5971.75	3.37	0	-3240	6110	6060	6030	5980	5950	6045	5965	60	1800	500	4320	10	1	12000000	724	10.40	0.70	12	0.09	580.00	8574.00	6700	20230511	-10.00	4150	20221013	45.30	6700	-10.00	20230511	4835	24.72	20230109	6700	-10.00	20230511	4150	45.30	20221013	2.42	N	014130	500	60 억	404725	N	N	161	N	N
49	20230622	110503	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6020	10	2	0.17	59221310	9922	73.04	5980	6030	5910	7810	4210	6010	5968.69	3.37	0	-2777	6110	6060	6030	5980	5950	6045	5965	60	1800	500	4320	10	1	12000000	722	10.38	0.70	12	0.08	580.00	8574.00	6700	20230511	-10.15	4150	20221013	45.06	6700	-10.15	20230511	4835	24.51	20230109	6700	-10.15	20230511	4150	45.06	20221013	2.42	N	014130	500	60 억	404725	N	N	161	N	N
50	20230622	100404	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6000	-10	5	-0.17	43486940	7286	53.64	5980	6020	5910	7810	4210	6010	5968.56	3.37	0	-2393	6110	6060	6030	5980	5950	6045	5965	60	1800	500	4320	10	1	12000000	720	10.34	0.70	12	0.06	580.00	8574.00	6700	20230511	-10.45	4150	20221013	44.58	6700	-10.45	20230511	4835	24.10	20230109	6700	-10.45	20230511	4150	44.58	20221013	2.42	N	014130	500	60 억	404725	N	N	161	N	N
51	20230622	090823	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5950	-60	5	-1.00	19600760	3295	24.26	5980	6000	5910	7810	4210	6010	5948.64	3.37	0	-1350	6110	6060	6030	5980	5950	6045	5965	60	1800	500	4320	10	1	12000000	714	10.26	0.69	12	0.03	580.00	8574.00	6700	20230511	-11.19	4150	20221013	43.37	6700	-11.19	20230511	4835	23.06	20230109	6700	-11.19	20230511	4150	43.37	20221013	2.42	N	014130	500	60 억	404725	N	N	161	N	N
52	20230621	161000	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6010	-90	5	-1.48	80619850	13392	43.92	6050	6080	6000	7930	4270	6100	6020.01	3.39	0	-2633	6186	6142	6076	6032	5966	6110	6000	60	1830	500	4390	10	1	12000000	721	10.36	0.70	12	0.11	580.00	8574.00	6700	20230511	-10.30	4150	20221013	44.82	6700	-10.30	20230511	4835	24.30	20230109	6700	-10.30	20230511	4150	44.82	20221013	2.42	N	014130	500	60 억	407353	N	N	161	N	N
53	20230621	150632	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6000	-100	5	-1.64	70395320	11689	38.34	6050	6080	6000	7930	4270	6100	6022.36	3.39	0	-2534	6186	6142	6076	6032	5966	6110	6000	60	1830	500	4390	10	1	12000000	720	10.34	0.70	12	0.10	580.00	8574.00	6700	20230511	-10.45	4150	20221013	44.58	6700	-10.45	20230511	4835	24.10	20230109	6700	-10.45	20230511	4150	44.58	20221013	2.42	N	014130	500	60 억	407353	N	N	6	N	N
54	20230621	140433	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6030	-70	5	-1.15	60256830	10002	32.81	6050	6080	6000	7930	4270	6100	6024.48	3.39	0	-2227	6186	6142	6076	6032	5966	6110	6000	60	1830	500	4390	10	1	12000000	724	10.40	0.70	12	0.08	580.00	8574.00	6700	20230511	-10.00	4150	20221013	45.30	6700	-10.00	20230511	4835	24.72	20230109	6700	-10.00	20230511	4150	45.30	20221013	2.42	N	014130	500	60 억	407353	N	N	6	N	N
55	20230621	130853	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6040	-60	5	-0.98	58586250	9724	31.89	6050	6080	6000	7930	4270	6100	6024.91	3.39	0	-2206	6186	6142	6076	6032	5966	6110	6000	60	1830	500	4390	10	1	12000000	725	10.41	0.70	12	0.08	580.00	8574.00	6700	20230511	-9.85	4150	20221013	45.54	6700	-9.85	20230511	4835	24.92	20230109	6700	-9.85	20230511	4150	45.54	20221013	2.42	N	014130	500	60 억	407353	N	N	6	N	N
56	20230621	120443	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6060	-40	5	-0.66	52417560	8702	28.54	6050	6080	6000	7930	4270	6100	6023.62	3.39	0	-1655	6186	6142	6076	6032	5966	6110	6000	60	1830	500	4390	10	1	12000000	727	10.45	0.71	12	0.07	580.00	8574.00	6700	20230511	-9.55	4150	20221013	46.02	6700	-9.55	20230511	4835	25.34	20230109	6700	-9.55	20230511	4150	46.02	20221013	2.42	N	014130	500	60 억	407353	N	N	6	N	N
57	20230621	110328	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6040	-60	5	-0.98	18011220	2985	9.79	6050	6080	6010	7930	4270	6100	6033.91	3.39	0	-1614	6186	6142	6076	6032	5966	6110	6000	60	1830	500	4390	10	1	12000000	725	10.41	0.70	12	0.02	580.00	8574.00	6700	20230511	-9.85	4150	20221013	45.54	6700	-9.85	20230511	4835	24.92	20230109	6700	-9.85	20230511	4150	45.54	20221013	2.42	N	014130	500	60 억	407353	N	N	6	N	N
58	20230621	100906	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6060	-40	5	-0.66	12259870	2032	6.66	6050	6080	6010	7930	4270	6100	6033.40	3.39	0	-769	6186	6142	6076	6032	5966	6110	6000	60	1830	500	4390	10	1	12000000	727	10.45	0.71	12	0.02	580.00	8574.00	6700	20230511	-9.55	4150	20221013	46.02	6700	-9.55	20230511	4835	25.34	20230109	6700	-9.55	20230511	4150	46.02	20221013	2.42	N	014130	500	60 억	407353	N	N	6	N	N
59	20230621	090850	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6010	-90	5	-1.48	7014840	1164	3.82	6050	6050	6010	7930	4270	6100	6026.49	3.39	0	-179	6186	6142	6076	6032	5966	6110	6000	60	1830	500	4390	10	1	12000000	721	10.36	0.70	12	0.01	580.00	8574.00	6700	20230511	-10.30	4150	20221013	44.82	6700	-10.30	20230511	4835	24.30	20230109	6700	-10.30	20230511	4150	44.82	20221013	2.42	N	014130	500	60 억	407353	N	N	6	N	N
60	20230620	160954	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6100	-20	5	-0.33	184267150	30489	109.99	6120	6120	6010	7950	4290	6120	6043.73	3.39	0	750	6206	6162	6106	6062	6006	6170	6070	60	1830	500	4400	10	1	12000000	732	10.52	0.71	12	0.25	580.00	8574.00	6700	20230511	-8.96	4150	20221013	46.99	6700	-8.96	20230511	4835	26.16	20230109	6700	-8.96	20230511	4150	46.99	20221013	2.38	N	014130	500	60 억	406603	N	N	6	N	N
61	20230620	150446	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6090	-30	5	-0.49	171222480	28343	102.25	6120	6120	6010	7950	4290	6120	6041.09	3.39	0	2476	6206	6162	6106	6062	6006	6170	6070	60	1830	500	4400	10	1	12000000	731	10.50	0.71	12	0.24	580.00	8574.00	6700	20230511	-9.10	4150	20221013	46.75	6700	-9.10	20230511	4835	25.96	20230109	6700	-9.10	20230511	4150	46.75	20221013	2.38	N	014130	500	60 억	406603	N	N	8	N	N
62	20230620	140706	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6040	-80	5	-1.31	154128200	25512	92.04	6120	6120	6010	7950	4290	6120	6041.40	3.39	0	3761	6206	6162	6106	6062	6006	6170	6070	60	1830	500	4400	10	1	12000000	725	10.41	0.70	12	0.21	580.00	8574.00	6700	20230511	-9.85	4150	20221013	45.54	6700	-9.85	20230511	4835	24.92	20230109	6700	-9.85	20230511	4150	45.54	20221013	2.38	N	014130	500	60 억	406603	N	N	8	N	N
63	20230620	130249	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6080	-40	5	-0.65	149945400	24821	89.55	6120	6120	6010	7950	4290	6120	6041.07	3.39	0	3977	6206	6162	6106	6062	6006	6170	6070	60	1830	500	4400	10	1	12000000	730	10.48	0.71	12	0.21	580.00	8574.00	6700	20230511	-9.25	4150	20221013	46.51	6700	-9.25	20230511	4835	25.75	20230109	6700	-9.25	20230511	4150	46.51	20221013	2.38	N	014130	500	60 억	406603	N	N	8	N	N
64	20230620	120803	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6100	-20	5	-0.33	141275340	23397	84.41	6120	6120	6010	7950	4290	6120	6038.18	3.39	0	4153	6206	6162	6106	6062	6006	6170	6070	60	1830	500	4400	10	1	12000000	732	10.52	0.71	12	0.19	580.00	8574.00	6700	20230511	-8.96	4150	20221013	46.99	6700	-8.96	20230511	4835	26.16	20230109	6700	-8.96	20230511	4150	46.99	20221013	2.38	N	014130	500	60 억	406603	N	N	8	N	N
65	20230620	110535	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6040	-80	5	-1.31	100276580	16594	59.87	6120	6120	6020	7950	4290	6120	6042.94	3.39	0	3592	6206	6162	6106	6062	6006	6170	6070	60	1830	500	4400	10	1	12000000	725	10.41	0.70	12	0.14	580.00	8574.00	6700	20230511	-9.85	4150	20221013	45.54	6700	-9.85	20230511	4835	24.92	20230109	6700	-9.85	20230511	4150	45.54	20221013	2.38	N	014130	500	60 억	406603	N	N	8	N	N
66	20230620	100233	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6040	-80	5	-1.31	19599890	3235	11.67	6120	6120	6020	7950	4290	6120	6058.70	3.39	0	504	6206	6162	6106	6062	6006	6170	6070	60	1830	500	4400	10	1	12000000	725	10.41	0.70	12	0.03	580.00	8574.00	6700	20230511	-9.85	4150	20221013	45.54	6700	-9.85	20230511	4835	24.92	20230109	6700	-9.85	20230511	4150	45.54	20221013	2.38	N	014130	500	60 억	406603	N	N	8	N	N
67	20230620	090746	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6090	-30	5	-0.49	2339190	384	1.39	6120	6120	6090	7950	4290	6120	6091.64	3.39	0	0	6206	6162	6106	6062	6006	6170	6070	60	1830	500	4400	10	1	12000000	731	10.50	0.71	12	0.00	580.00	8574.00	6700	20230511	-9.10	4150	20221013	46.75	6700	-9.10	20230511	4835	25.96	20230109	6700	-9.10	20230511	4150	46.75	20221013	2.38	N	014130	500	60 억	406603	N	N	8	N	N
68	20230619	160112	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6120	0	3	0.00	168829230	27716	80.92	6120	6150	6050	7950	4290	6120	6091.40	3.37	0	473	6326	6222	6156	6052	5986	6190	6020	60	1830	500	4400	10	1	12000000	734	10.55	0.71	12	0.23	580.00	8574.00	6700	20230511	-8.66	4150	20221013	47.47	6700	-8.66	20230511	4835	26.58	20230109	6700	-8.66	20230511	4150	47.47	20221013	2.37	N	014130	500	60 억	404991	N	N	8	N	N
69	20230619	150555	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6090	-30	5	-0.49	154981750	25446	74.29	6120	6150	6050	7950	4290	6120	6090.61	3.37	0	889	6326	6222	6156	6052	5986	6190	6020	60	1830	500	4400	10	1	12000000	731	10.50	0.71	12	0.21	580.00	8574.00	6700	20230511	-9.10	4150	20221013	46.75	6700	-9.10	20230511	4835	25.96	20230109	6700	-9.10	20230511	4150	46.75	20221013	2.37	N	014130	500	60 억	404991	N	N	8	N	N
70	20230619	140559	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6080	-40	5	-0.65	143868370	23612	68.94	6120	6150	6050	7950	4290	6120	6093.02	3.37	0	1341	6326	6222	6156	6052	5986	6190	6020	60	1830	500	4400	10	1	12000000	730	10.48	0.71	12	0.20	580.00	8574.00	6700	20230511	-9.25	4150	20221013	46.51	6700	-9.25	20230511	4835	25.75	20230109	6700	-9.25	20230511	4150	46.51	20221013	2.37	N	014130	500	60 억	404991	N	N	8	N	N
71	20230619	130924	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6110	-10	5	-0.16	134461290	22063	64.42	6120	6150	6050	7950	4290	6120	6094.42	3.37	0	1306	6326	6222	6156	6052	5986	6190	6020	60	1830	500	4400	10	1	12000000	733	10.53	0.71	12	0.18	580.00	8574.00	6700	20230511	-8.81	4150	20221013	47.23	6700	-8.81	20230511	4835	26.37	20230109	6700	-8.81	20230511	4150	47.23	20221013	2.37	N	014130	500	60 억	404991	N	N	8	N	N
72	20230619	120127	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6120	0	3	0.00	130942400	21485	62.73	6120	6150	6050	7950	4290	6120	6094.60	3.37	0	1213	6326	6222	6156	6052	5986	6190	6020	60	1830	500	4400	10	1	12000000	734	10.55	0.71	12	0.18	580.00	8574.00	6700	20230511	-8.66	4150	20221013	47.47	6700	-8.66	20230511	4835	26.58	20230109	6700	-8.66	20230511	4150	47.47	20221013	2.37	N	014130	500	60 억	404991	N	N	8	N	N
73	20230619	110403	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6140	20	2	0.33	120890890	19839	57.92	6120	6150	6050	7950	4290	6120	6093.60	3.37	0	1230	6326	6222	6156	6052	5986	6190	6020	60	1830	500	4400	10	1	12000000	737	10.59	0.72	12	0.17	580.00	8574.00	6700	20230511	-8.36	4150	20221013	47.95	6700	-8.36	20230511	4835	26.99	20230109	6700	-8.36	20230511	4150	47.95	20221013	2.37	N	014130	500	60 억	404991	N	N	8	N	N
74	20230619	100159	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6150	30	2	0.49	116274840	19085	55.72	6120	6150	6050	7950	4290	6120	6092.47	3.37	0	843	6326	6222	6156	6052	5986	6190	6020	60	1830	500	4400	10	1	12000000	738	10.60	0.72	12	0.16	580.00	8574.00	6700	20230511	-8.21	4150	20221013	48.19	6700	-8.21	20230511	4835	27.20	20230109	6700	-8.21	20230511	4150	48.19	20221013	2.37	N	014130	500	60 억	404991	N	N	8	N	N
75	20230619	091011	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6150	30	2	0.49	17236960	2823	8.24	6120	6150	6100	7950	4290	6120	6105.90	3.37	0	-703	6326	6222	6156	6052	5986	6190	6020	60	1830	500	4400	10	1	12000000	738	10.60	0.72	12	0.02	580.00	8574.00	6700	20230511	-8.21	4150	20221013	48.19	6700	-8.21	20230511	4835	27.20	20230109	6700	-8.21	20230511	4150	48.19	20221013	2.37	N	014130	500	60 억	404991	N	N	8	N	N
76	20230616	160641	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6120	-30	5	-0.49	211364400	34251	66.30	6150	6260	6090	7990	4310	6150	6171.19	3.37	0	173	6323	6236	6143	6056	5963	6280	6100	60	1840	500	4420	10	1	12000000	734	10.55	0.71	12	0.29	580.00	8574.00	6700	20230511	-8.66	4150	20221013	47.47	6700	-8.66	20230511	4835	26.58	20230109	6700	-8.66	20230511	4150	47.47	20221013	2.53	N	014130	500	60 억	404973	N	N	8	N	N
77	20230616	151023	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6130	-20	5	-0.33	192578310	31174	60.35	6150	6260	6090	7990	4310	6150	6177.56	3.37	0	422	6323	6236	6143	6056	5963	6280	6100	60	1840	500	4420	10	1	12000000	736	10.57	0.71	12	0.26	580.00	8574.00	6700	20230511	-8.51	4150	20221013	47.71	6700	-8.51	20230511	4835	26.78	20230109	6700	-8.51	20230511	4150	47.71	20221013	2.53	N	014130	500	60 억	404973	N	N	11	N	N
78	20230616	140524	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6160	10	2	0.16	167632780	27092	52.44	6150	6260	6100	7990	4310	6150	6187.58	3.37	0	342	6323	6236	6143	6056	5963	6280	6100	60	1840	500	4420	10	1	12000000	739	10.62	0.72	12	0.23	580.00	8574.00	6700	20230511	-8.06	4150	20221013	48.43	6700	-8.06	20230511	4835	27.40	20230109	6700	-8.06	20230511	4150	48.43	20221013	2.53	N	014130	500	60 억	404973	N	N	11	N	N
79	20230616	130338	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6180	30	2	0.49	130369400	20996	40.64	6150	6260	6110	7990	4310	6150	6209.33	3.37	0	606	6323	6236	6143	6056	5963	6280	6100	60	1840	500	4420	10	1	12000000	742	10.66	0.72	12	0.17	580.00	8574.00	6700	20230511	-7.76	4150	20221013	48.92	6700	-7.76	20230511	4835	27.82	20230109	6700	-7.76	20230511	4150	48.92	20221013	2.53	N	014130	500	60 억	404973	N	N	11	N	N
80	20230616	120640	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6150	0	3	0.00	125075910	20134	38.98	6150	6260	6150	7990	4310	6150	6212.27	3.37	0	881	6323	6236	6143	6056	5963	6280	6100	60	1840	500	4420	10	1	12000000	738	10.60	0.72	12	0.17	580.00	8574.00	6700	20230511	-8.21	4150	20221013	48.19	6700	-8.21	20230511	4835	27.20	20230109	6700	-8.21	20230511	4150	48.19	20221013	2.53	N	014130	500	60 억	404973	N	N	11	N	N
81	20230616	110532	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6220	70	2	1.14	116650700	18769	36.33	6150	6260	6150	7990	4310	6150	6215.18	3.37	0	46	6323	6236	6143	6056	5963	6280	6100	60	1840	500	4420	10	1	12000000	746	10.72	0.73	12	0.16	580.00	8574.00	6700	20230511	-7.16	4150	20221013	49.88	6700	-7.16	20230511	4835	28.65	20230109	6700	-7.16	20230511	4150	49.88	20221013	2.53	N	014130	500	60 억	404973	N	N	11	N	N
82	20230616	100618	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6210	60	2	0.98	59945570	9678	18.73	6150	6220	6150	7990	4310	6150	6194.14	3.37	0	688	6323	6236	6143	6056	5963	6280	6100	60	1840	500	4420	10	1	12000000	745	10.71	0.72	12	0.08	580.00	8574.00	6700	20230511	-7.31	4150	20221013	49.64	6700	-7.31	20230511	4835	28.44	20230109	6700	-7.31	20230511	4150	49.64	20221013	2.53	N	014130	500	60 억	404973	N	N	11	N	N
83	20230616	090511	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6180	30	2	0.49	2902830	472	0.91	6150	6180	6150	7990	4310	6150	6150.07	3.37	0	3	6323	6236	6143	6056	5963	6280	6100	60	1840	500	4420	10	1	12000000	742	10.66	0.72	12	0.00	580.00	8574.00	6700	20230511	-7.76	4150	20221013	48.92	6700	-7.76	20230511	4835	27.82	20230109	6700	-7.76	20230511	4150	48.92	20221013	2.53	N	014130	500	60 억	404973	N	N	11	N	N
84	20230615	150518	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6150	30	2	0.49	313719270	51279	59.06	6050	6230	6050	7950	4290	6120	6117.89	3.23	0	13943	6360	6240	6110	5990	5860	6175	5925	60	1830	500	4400	10	1	12000000	738	10.60	0.72	12	0.43	580.00	8574.00	6700	20230511	-8.21	4150	20221013	48.19	6700	-8.21	20230511	4835	27.20	20230109	6700	-8.21	20230511	4150	48.19	20221013	2.50	N	014130	500	60 억	387606	N	N	16	N	N
85	20230615	141025	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6150	30	2	0.49	309046870	50516	58.18	6050	6230	6050	7950	4290	6120	6117.80	3.23	0	13844	6360	6240	6110	5990	5860	6175	5925	60	1830	500	4400	10	1	12000000	738	10.60	0.72	12	0.42	580.00	8574.00	6700	20230511	-8.21	4150	20221013	48.19	6700	-8.21	20230511	4835	27.20	20230109	6700	-8.21	20230511	4150	48.19	20221013	2.50	N	014130	500	60 억	387606	N	N	16	N	N
86	20230615	130154	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6120	0	3	0.00	296405980	48455	55.81	6050	6230	6050	7950	4290	6120	6117.14	3.23	0	13478	6360	6240	6110	5990	5860	6175	5925	60	1830	500	4400	10	1	12000000	734	10.55	0.71	12	0.40	580.00	8574.00	6700	20230511	-8.66	4150	20221013	47.47	6700	-8.66	20230511	4835	26.58	20230109	6700	-8.66	20230511	4150	47.47	20221013	2.50	N	014130	500	60 억	387606	N	N	16	N	N
87	20230615	120906	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6110	-10	5	-0.16	293783480	48027	55.31	6050	6230	6050	7950	4290	6120	6117.05	3.23	0	13480	6360	6240	6110	5990	5860	6175	5925	60	1830	500	4400	10	1	12000000	733	10.53	0.71	12	0.40	580.00	8574.00	6700	20230511	-8.81	4150	20221013	47.23	6700	-8.81	20230511	4835	26.37	20230109	6700	-8.81	20230511	4150	47.23	20221013	2.50	N	014130	500	60 억	387606	N	N	16	N	N
88	20230615	110152	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6170	50	2	0.82	154170420	25062	28.86	6050	6230	6050	7950	4290	6120	6151.56	3.23	0	3410	6360	6240	6110	5990	5860	6175	5925	60	1830	500	4400	10	1	12000000	740	10.64	0.72	12	0.21	580.00	8574.00	6700	20230511	-7.91	4150	20221013	48.67	6700	-7.91	20230511	4835	27.61	20230109	6700	-7.91	20230511	4150	48.67	20221013	2.50	N	014130	500	60 억	387606	N	N	16	N	N
89	20230611	184639	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	6330	150	2	2.43	380631460	60378	417.75	6180	6390	6130	8030	4330	6180	6304.01	3.21	8032	5851	6333	6256	6183	6106	6033	6295	6145	60	1850	500	4440	10	1	12000000	760	10.91	0.74	12	0.50	580.00	8574.00	6700	20230511	-5.52	4150	20221013	52.53	6700	-5.52	20230511	4835	30.92	20230109	6700	-5.52	20230511	4150	52.53	20221013	2.44	N	014130	500	60 억	385790	N	N	25	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History