KissMeData/023810/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	160328	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9870	350	2	3.68	444624400	45460	196.47	9520	9880	9480	12370	6670	9520	9780.50	2.71	0	5385	9993	9756	9603	9366	9213	9680	9290	50	2850	500	6660	10	1	10000000	987	7.48	0.87	12	0.45	1320.00	11399.00	12000	20230412	-17.75	5890	20221013	67.57	12000	-17.75	20230412	6410	53.98	20230104	12000	-17.75	20230412	5890	67.57	20221013	3.48	N	023810	500	50 억	271444	N	N	1	N	N
3	20230630	150330	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9820	300	2	3.15	394993470	40424	174.71	9520	9880	9480	12370	6670	9520	9771.26	2.71	0	4925	9993	9756	9603	9366	9213	9680	9290	50	2850	500	6660	10	1	10000000	982	7.44	0.86	12	0.40	1320.00	11399.00	12000	20230412	-18.17	5890	20221013	66.72	12000	-18.17	20230412	6410	53.20	20230104	12000	-18.17	20230412	5890	66.72	20221013	3.48	N	023810	500	50 억	271444	N	N	1	N	N
4	20230630	140329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9790	270	2	2.84	298038870	30544	132.01	9520	9880	9480	12370	6670	9520	9757.69	2.71	0	4196	9993	9756	9603	9366	9213	9680	9290	50	2850	500	6660	10	1	10000000	979	7.42	0.86	12	0.31	1320.00	11399.00	12000	20230412	-18.42	5890	20221013	66.21	12000	-18.42	20230412	6410	52.73	20230104	12000	-18.42	20230412	5890	66.21	20221013	3.48	N	023810	500	50 억	271444	N	N	1	N	N
5	20230630	130330	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9780	260	2	2.73	235365000	24146	104.36	9520	9880	9480	12370	6670	9520	9747.58	2.71	0	3496	9993	9756	9603	9366	9213	9680	9290	50	2850	500	6660	10	1	10000000	978	7.41	0.86	12	0.24	1320.00	11399.00	12000	20230412	-18.50	5890	20221013	66.04	12000	-18.50	20230412	6410	52.57	20230104	12000	-18.50	20230412	5890	66.04	20221013	3.48	N	023810	500	50 억	271444	N	N	1	N	N
6	20230630	120327	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9730	210	2	2.21	222214270	22800	98.54	9520	9880	9480	12370	6670	9520	9746.24	2.71	0	3914	9993	9756	9603	9366	9213	9680	9290	50	2850	500	6660	10	1	10000000	973	7.37	0.85	12	0.23	1320.00	11399.00	12000	20230412	-18.92	5890	20221013	65.20	12000	-18.92	20230412	6410	51.79	20230104	12000	-18.92	20230412	5890	65.20	20221013	3.48	N	023810	500	50 억	271444	N	N	1	N	N
7	20230630	110329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9840	320	2	3.36	193383510	19863	85.85	9520	9880	9480	12370	6670	9520	9735.87	2.71	0	4713	9993	9756	9603	9366	9213	9680	9290	50	2850	500	6660	10	1	10000000	984	7.45	0.86	12	0.20	1320.00	11399.00	12000	20230412	-18.00	5890	20221013	67.06	12000	-18.00	20230412	6410	53.51	20230104	12000	-18.00	20230412	5890	67.06	20221013	3.48	N	023810	500	50 억	271444	N	N	1	N	N
8	20230630	100329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9750	230	2	2.42	139797310	14390	62.19	9520	9880	9480	12370	6670	9520	9714.89	2.71	0	2917	9993	9756	9603	9366	9213	9680	9290	50	2850	500	6660	10	1	10000000	975	7.39	0.86	12	0.14	1320.00	11399.00	12000	20230412	-18.75	5890	20221013	65.53	12000	-18.75	20230412	6410	52.11	20230104	12000	-18.75	20230412	5890	65.53	20221013	3.48	N	023810	500	50 억	271444	N	N	1	N	N
9	20230630	090329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9480	-40	5	-0.42	2332240	245	1.06	9520	9520	9480	12370	6670	9520	9519.35	2.71	0	-8	9993	9756	9603	9366	9213	9680	9290	50	2850	500	6660	10	1	10000000	948	7.18	0.83	12	0.00	1320.00	11399.00	12000	20230412	-21.00	5890	20221013	60.95	12000	-21.00	20230412	6410	47.89	20230104	12000	-21.00	20230412	5890	60.95	20221013	3.48	N	023810	500	50 억	271444	N	N	1	N	N
10	20230629	160329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9520	-190	5	-1.96	218055160	22825	71.51	9610	9840	9450	12620	6800	9710	9553.27	2.85	0	-12185	10030	9870	9610	9450	9190	9950	9530	50	2910	500	6790	10	1	10000000	952	7.21	0.84	12	0.23	1320.00	11399.00	12000	20230412	-20.67	5890	20221013	61.63	12000	-20.67	20230412	6410	48.52	20230104	12000	-20.67	20230412	5890	61.63	20221013	3.47	N	023810	500	50 억	284845	N	N	1	N	N
11	20230629	150327	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9520	-190	5	-1.96	204588980	21410	67.08	9610	9840	9450	12620	6800	9710	9555.69	2.85	0	-11200	10030	9870	9610	9450	9190	9950	9530	50	2910	500	6790	10	1	10000000	952	7.21	0.84	12	0.21	1320.00	11399.00	12000	20230412	-20.67	5890	20221013	61.63	12000	-20.67	20230412	6410	48.52	20230104	12000	-20.67	20230412	5890	61.63	20221013	3.47	N	023810	500	50 억	284845	N	N	0	N	N
12	20230629	140326	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9520	-190	5	-1.96	175745160	18373	57.56	9610	9840	9450	12620	6800	9710	9565.32	2.85	0	-10799	10030	9870	9610	9450	9190	9950	9530	50	2910	500	6790	10	1	10000000	952	7.21	0.84	12	0.18	1320.00	11399.00	12000	20230412	-20.67	5890	20221013	61.63	12000	-20.67	20230412	6410	48.52	20230104	12000	-20.67	20230412	5890	61.63	20221013	3.47	N	023810	500	50 억	284845	N	N	0	N	N
13	20230629	130327	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9500	-210	5	-2.16	166375830	17389	54.48	9610	9840	9450	12620	6800	9710	9567.79	2.85	0	-10514	10030	9870	9610	9450	9190	9950	9530	50	2910	500	6790	10	1	10000000	950	7.20	0.83	12	0.17	1320.00	11399.00	12000	20230412	-20.83	5890	20221013	61.29	12000	-20.83	20230412	6410	48.21	20230104	12000	-20.83	20230412	5890	61.29	20221013	3.47	N	023810	500	50 억	284845	N	N	0	N	N
14	20230629	120327	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9560	-150	5	-1.54	145813270	15224	47.70	9610	9840	9450	12620	6800	9710	9577.76	2.85	0	-9439	10030	9870	9610	9450	9190	9950	9530	50	2910	500	6790	10	1	10000000	956	7.24	0.84	12	0.15	1320.00	11399.00	12000	20230412	-20.33	5890	20221013	62.31	12000	-20.33	20230412	6410	49.14	20230104	12000	-20.33	20230412	5890	62.31	20221013	3.47	N	023810	500	50 억	284845	N	N	0	N	N
15	20230629	110328	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9470	-240	5	-2.47	129702370	13529	42.39	9610	9840	9460	12620	6800	9710	9586.89	2.85	0	-8632	10030	9870	9610	9450	9190	9950	9530	50	2910	500	6790	10	1	10000000	947	7.17	0.83	12	0.14	1320.00	11399.00	12000	20230412	-21.08	5890	20221013	60.78	12000	-21.08	20230412	6410	47.74	20230104	12000	-21.08	20230412	5890	60.78	20221013	3.47	N	023810	500	50 억	284845	N	N	0	N	N
16	20230629	100328	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9640	-70	5	-0.72	43502150	4511	14.13	9610	9840	9570	12620	6800	9710	9643.41	2.85	0	-3391	10030	9870	9610	9450	9190	9950	9530	50	2910	500	6790	10	1	10000000	964	7.30	0.85	12	0.05	1320.00	11399.00	12000	20230412	-19.67	5890	20221013	63.67	12000	-19.67	20230412	6410	50.39	20230104	12000	-19.67	20230412	5890	63.67	20221013	3.47	N	023810	500	50 억	284845	N	N	0	N	N
17	20230629	090328	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9610	-100	5	-1.03	1067810	111	0.35	9610	9610	9610	12620	6800	9710	9610.00	2.85	0	7	10030	9870	9610	9450	9190	9950	9530	50	2910	500	6790	10	1	10000000	961	7.28	0.84	12	0.00	1320.00	11399.00	12000	20230412	-19.92	5890	20221013	63.16	12000	-19.92	20230412	6410	49.92	20230104	12000	-19.92	20230412	5890	63.16	20221013	3.47	N	023810	500	50 억	284845	N	N	0	N	N
18	20230628	160325	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9710	280	2	2.97	302898260	31892	136.32	9430	9770	9350	12250	6610	9430	9495.60	2.84	0	967	9676	9552	9446	9322	9216	9500	9270	50	2820	500	6600	10	1	10000000	971	7.36	0.85	12	0.32	1320.00	11399.00	12000	20230412	-19.08	5890	20221013	64.86	12000	-19.08	20230412	6410	51.48	20230104	12000	-19.08	20230412	5890	64.86	20221013	3.48	N	023810	500	50 억	283708	N	N	0	N	N
19	20230628	150326	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9500	70	2	0.74	263748330	27837	118.99	9430	9770	9350	12250	6610	9430	9474.74	2.84	0	1794	9676	9552	9446	9322	9216	9500	9270	50	2820	500	6600	10	1	10000000	950	7.20	0.83	12	0.28	1320.00	11399.00	12000	20230412	-20.83	5890	20221013	61.29	12000	-20.83	20230412	6410	48.21	20230104	12000	-20.83	20230412	5890	61.29	20221013	3.48	N	023810	500	50 억	283708	N	N	0	N	N
20	20230628	140324	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9480	50	2	0.53	251301360	26527	113.39	9430	9770	9350	12250	6610	9430	9473.42	2.84	0	1606	9676	9552	9446	9322	9216	9500	9270	50	2820	500	6600	10	1	10000000	948	7.18	0.83	12	0.27	1320.00	11399.00	12000	20230412	-21.00	5890	20221013	60.95	12000	-21.00	20230412	6410	47.89	20230104	12000	-21.00	20230412	5890	60.95	20221013	3.48	N	023810	500	50 억	283708	N	N	0	N	N
21	20230628	130325	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9530	100	2	1.06	228848340	24162	103.28	9430	9770	9350	12250	6610	9430	9471.42	2.84	0	1426	9676	9552	9446	9322	9216	9500	9270	50	2820	500	6600	10	1	10000000	953	7.22	0.84	12	0.24	1320.00	11399.00	12000	20230412	-20.58	5890	20221013	61.80	12000	-20.58	20230412	6410	48.67	20230104	12000	-20.58	20230412	5890	61.80	20221013	3.48	N	023810	500	50 억	283708	N	N	0	N	N
22	20230628	120258	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9550	120	2	1.27	216195220	22831	97.59	9430	9770	9350	12250	6610	9430	9469.37	2.84	0	398	9676	9552	9446	9322	9216	9500	9270	50	2820	500	6600	10	1	10000000	955	7.23	0.84	12	0.23	1320.00	11399.00	12000	20230412	-20.42	5890	20221013	62.14	12000	-20.42	20230412	6410	48.99	20230104	12000	-20.42	20230412	5890	62.14	20221013	3.48	N	023810	500	50 억	283708	N	N	0	N	N
23	20230628	110327	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9570	140	2	1.48	186835960	19742	84.39	9430	9770	9350	12250	6610	9430	9463.88	2.84	0	119	9676	9552	9446	9322	9216	9500	9270	50	2820	500	6600	10	1	10000000	957	7.25	0.84	12	0.20	1320.00	11399.00	12000	20230412	-20.25	5890	20221013	62.48	12000	-20.25	20230412	6410	49.30	20230104	12000	-20.25	20230412	5890	62.48	20221013	3.48	N	023810	500	50 억	283708	N	N	0	N	N
24	20230628	100326	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9400	-30	5	-0.32	93752830	9986	42.68	9430	9510	9350	12250	6610	9430	9388.43	2.84	0	233	9676	9552	9446	9322	9216	9500	9270	50	2820	500	6600	10	1	10000000	940	7.12	0.82	12	0.10	1320.00	11399.00	12000	20230412	-21.67	5890	20221013	59.59	12000	-21.67	20230412	6410	46.65	20230104	12000	-21.67	20230412	5890	59.59	20221013	3.48	N	023810	500	50 억	283708	N	N	0	N	N
25	20230628	090326	57	100.00	KOSPI	운수.장비	N	N	N	N		N	9430	0	3	0.00	405590	43	0.18	9430	9450	9430	12250	6610	9430	9432.33	2.84	0	-7	9676	9552	9446	9322	9216	9500	9270	50	2820	500	6600	10	1	10000000	943	7.14	0.83	12	0.00	1320.00	11399.00	12000	20230412	-21.42	5890	20221013	60.10	12000	-21.42	20230412	6410	47.11	20230104	12000	-21.42	20230412	5890	60.10	20221013	3.48	N	023810	500	50 억	283708	N	N	0	N	N
26	20230627	160327	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9430	-110	5	-1.15	218077590	23191	306.03	9540	9570	9340	12400	6680	9540	9403.51	2.89	0	-5926	9686	9612	9466	9392	9246	9650	9430	50	2860	500	6670	10	1	10000000	943	7.14	0.83	12	0.23	1320.00	11399.00	12000	20230412	-21.42	5890	20221013	60.10	12000	-21.42	20230412	6410	47.11	20230104	12000	-21.42	20230412	5890	60.10	20221013	3.51	N	023810	500	50 억	289457	N	N	3	N	N
27	20230627	150328	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9440	-100	5	-1.05	210233110	22359	295.05	9540	9570	9340	12400	6680	9540	9402.59	2.89	0	-5608	9686	9612	9466	9392	9246	9650	9430	50	2860	500	6670	10	1	10000000	944	7.15	0.83	12	0.22	1320.00	11399.00	12000	20230412	-21.33	5890	20221013	60.27	12000	-21.33	20230412	6410	47.27	20230104	12000	-21.33	20230412	5890	60.27	20221013	3.51	N	023810	500	50 억	289457	N	N	3	N	N
28	20230627	140330	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9370	-170	5	-1.78	192926190	20517	270.74	9540	9570	9340	12400	6680	9540	9403.20	2.89	0	-5121	9686	9612	9466	9392	9246	9650	9430	50	2860	500	6670	10	1	10000000	937	7.10	0.82	12	0.21	1320.00	11399.00	12000	20230412	-21.92	5890	20221013	59.08	12000	-21.92	20230412	6410	46.18	20230104	12000	-21.92	20230412	5890	59.08	20221013	3.51	N	023810	500	50 억	289457	N	N	3	N	N
29	20230627	130331	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9360	-180	5	-1.89	155124100	16475	217.41	9540	9570	9350	12400	6680	9540	9415.69	2.89	0	-4785	9686	9612	9466	9392	9246	9650	9430	50	2860	500	6670	10	1	10000000	936	7.09	0.82	12	0.16	1320.00	11399.00	12000	20230412	-22.00	5890	20221013	58.91	12000	-22.00	20230412	6410	46.02	20230104	12000	-22.00	20230412	5890	58.91	20221013	3.51	N	023810	500	50 억	289457	N	N	3	N	N
30	20230627	120332	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9370	-170	5	-1.78	138473000	14697	193.94	9540	9570	9350	12400	6680	9540	9421.81	2.89	0	-3875	9686	9612	9466	9392	9246	9650	9430	50	2860	500	6670	10	1	10000000	937	7.10	0.82	12	0.15	1320.00	11399.00	12000	20230412	-21.92	5890	20221013	59.08	12000	-21.92	20230412	6410	46.18	20230104	12000	-21.92	20230412	5890	59.08	20221013	3.51	N	023810	500	50 억	289457	N	N	3	N	N
31	20230627	110331	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9390	-150	5	-1.57	87183070	9221	121.68	9540	9570	9350	12400	6680	9540	9454.79	2.89	0	-1190	9686	9612	9466	9392	9246	9650	9430	50	2860	500	6670	10	1	10000000	939	7.11	0.82	12	0.09	1320.00	11399.00	12000	20230412	-21.75	5890	20221013	59.42	12000	-21.75	20230412	6410	46.49	20230104	12000	-21.75	20230412	5890	59.42	20221013	3.51	N	023810	500	50 억	289457	N	N	3	N	N
32	20230627	100325	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9510	-30	5	-0.31	58999170	6242	82.37	9540	9570	9350	12400	6680	9540	9451.90	2.89	0	-439	9686	9612	9466	9392	9246	9650	9430	50	2860	500	6670	10	1	10000000	951	7.20	0.83	12	0.06	1320.00	11399.00	12000	20230412	-20.75	5890	20221013	61.46	12000	-20.75	20230412	6410	48.36	20230104	12000	-20.75	20230412	5890	61.46	20221013	3.51	N	023810	500	50 억	289457	N	N	3	N	N
33	20230627	090326	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9490	-50	5	-0.52	1103640	116	1.53	9540	9540	9490	12400	6680	9540	9512.97	2.89	0	22	9686	9612	9466	9392	9246	9650	9430	50	2860	500	6670	10	1	10000000	949	7.19	0.83	12	0.00	1320.00	11399.00	12000	20230412	-20.92	5890	20221013	61.12	12000	-20.92	20230412	6410	48.05	20230104	12000	-20.92	20230412	5890	61.12	20221013	3.51	N	023810	500	50 억	289457	N	N	3	N	N
34	20230626	160325	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9540	130	2	1.38	71579290	7564	27.25	9420	9540	9320	12230	6590	9410	9461.34	2.91	0	-2000	9630	9520	9440	9330	9250	9480	9290	50	2820	500	6580	10	1	10000000	954	7.23	0.84	12	0.08	1320.00	11399.00	12000	20230412	-20.50	5890	20221013	61.97	12000	-20.50	20230412	6410	48.83	20230104	12000	-20.50	20230412	5890	61.97	20221013	3.52	N	023810	500	50 억	291342	N	N	3	N	N
35	20230626	150328	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9490	80	2	0.85	66080420	6987	25.17	9420	9540	9320	12230	6590	9410	9457.73	2.91	0	-1779	9630	9520	9440	9330	9250	9480	9290	50	2820	500	6580	10	1	10000000	949	7.19	0.83	12	0.07	1320.00	11399.00	12000	20230412	-20.92	5890	20221013	61.12	12000	-20.92	20230412	6410	48.05	20230104	12000	-20.92	20230412	5890	61.12	20221013	3.52	N	023810	500	50 억	291342	N	N	14	N	N
36	20230626	140327	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9510	100	2	1.06	57091130	6040	21.76	9420	9540	9320	12230	6590	9410	9452.29	2.91	0	-1670	9630	9520	9440	9330	9250	9480	9290	50	2820	500	6580	10	1	10000000	951	7.20	0.83	12	0.06	1320.00	11399.00	12000	20230412	-20.75	5890	20221013	61.46	12000	-20.75	20230412	6410	48.36	20230104	12000	-20.75	20230412	5890	61.46	20221013	3.52	N	023810	500	50 억	291342	N	N	14	N	N
37	20230626	130327	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9500	90	2	0.96	54068610	5722	20.62	9420	9540	9320	12230	6590	9410	9449.36	2.91	0	-1541	9630	9520	9440	9330	9250	9480	9290	50	2820	500	6580	10	1	10000000	950	7.20	0.83	12	0.06	1320.00	11399.00	12000	20230412	-20.83	5890	20221013	61.29	12000	-20.83	20230412	6410	48.21	20230104	12000	-20.83	20230412	5890	61.29	20221013	3.52	N	023810	500	50 억	291342	N	N	14	N	N
38	20230626	120325	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9520	110	2	1.17	49906260	5284	19.04	9420	9540	9320	12230	6590	9410	9444.89	2.91	0	-1494	9630	9520	9440	9330	9250	9480	9290	50	2820	500	6580	10	1	10000000	952	7.21	0.84	12	0.05	1320.00	11399.00	12000	20230412	-20.67	5890	20221013	61.63	12000	-20.67	20230412	6410	48.52	20230104	12000	-20.67	20230412	5890	61.63	20221013	3.52	N	023810	500	50 억	291342	N	N	14	N	N
39	20230626	110324	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9490	80	2	0.85	33539300	3565	12.84	9420	9500	9320	12230	6590	9410	9407.93	2.91	0	-1305	9630	9520	9440	9330	9250	9480	9290	50	2820	500	6580	10	1	10000000	949	7.19	0.83	12	0.04	1320.00	11399.00	12000	20230412	-20.92	5890	20221013	61.12	12000	-20.92	20230412	6410	48.05	20230104	12000	-20.92	20230412	5890	61.12	20221013	3.52	N	023810	500	50 억	291342	N	N	14	N	N
40	20230626	100326	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9430	20	2	0.21	30360370	3229	11.63	9420	9470	9320	12230	6590	9410	9402.37	2.91	0	-1212	9630	9520	9440	9330	9250	9480	9290	50	2820	500	6580	10	1	10000000	943	7.14	0.83	12	0.03	1320.00	11399.00	12000	20230412	-21.42	5890	20221013	60.10	12000	-21.42	20230412	6410	47.11	20230104	12000	-21.42	20230412	5890	60.10	20221013	3.52	N	023810	500	50 억	291342	N	N	14	N	N
41	20230626	090326	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9460	50	2	0.53	2842760	302	1.09	9420	9470	9410	12230	6590	9410	9413.29	2.91	0	-183	9630	9520	9440	9330	9250	9480	9290	50	2820	500	6580	10	1	10000000	946	7.17	0.83	12	0.00	1320.00	11399.00	12000	20230412	-21.17	5890	20221013	60.61	12000	-21.17	20230412	6410	47.58	20230104	12000	-21.17	20230412	5890	60.61	20221013	3.52	N	023810	500	50 억	291342	N	N	14	N	N
42	20230623	160523	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9410	-140	5	-1.47	260535730	27694	71.95	9460	9550	9360	12410	6690	9550	9407.66	2.95	0	-5612	9970	9760	9480	9270	8990	9620	9130	50	2860	500	6680	10	1	10000000	941	7.13	0.83	12	0.28	1320.00	11399.00	12000	20230412	-21.58	5890	20221013	59.76	12000	-21.58	20230412	6410	46.80	20230104	12000	-21.58	20230412	5890	59.76	20221013	3.68	N	023810	500	50 억	295284	N	N	14	N	N
43	20230623	140253	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9400	-150	5	-1.57	192298660	20421	53.06	9460	9550	9360	12410	6690	9550	9416.71	2.95	0	-4831	9970	9760	9480	9270	8990	9620	9130	50	2860	500	6680	10	1	10000000	940	7.12	0.82	12	0.20	1320.00	11399.00	12000	20230412	-21.67	5890	20221013	59.59	12000	-21.67	20230412	6410	46.65	20230104	12000	-21.67	20230412	5890	59.59	20221013	3.68	N	023810	500	50 억	295284	N	N	4	N	N
44	20230622	160709	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9550	-190	5	-1.95	364259450	38434	89.62	9690	9690	9200	12660	6820	9740	9477.50	3.10	0	-14876	10066	9902	9706	9542	9346	9985	9625	50	2920	500	6810	10	1	10000000	955	7.23	0.84	12	0.38	1320.00	11399.00	12000	20230412	-20.42	5890	20221013	62.14	12000	-20.42	20230412	6410	48.99	20230104	12000	-20.42	20230412	5890	62.14	20221013	3.67	N	023810	500	50 억	310432	N	N	4	N	N
45	20230622	150808	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9420	-320	5	-3.29	333628600	35205	82.09	9690	9690	9200	12660	6820	9740	9476.74	3.10	0	-13665	10066	9902	9706	9542	9346	9985	9625	50	2920	500	6810	10	1	10000000	942	7.14	0.83	12	0.35	1320.00	11399.00	12000	20230412	-21.50	5890	20221013	59.93	12000	-21.50	20230412	6410	46.96	20230104	12000	-21.50	20230412	5890	59.93	20221013	3.67	N	023810	500	50 억	310432	N	N	150	N	N
46	20230622	140319	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9480	-260	5	-2.67	233707570	24600	57.36	9690	9690	9200	12660	6820	9740	9500.31	3.10	0	-8688	10066	9902	9706	9542	9346	9985	9625	50	2920	500	6810	10	1	10000000	948	7.18	0.83	12	0.25	1320.00	11399.00	12000	20230412	-21.00	5890	20221013	60.95	12000	-21.00	20230412	6410	47.89	20230104	12000	-21.00	20230412	5890	60.95	20221013	3.67	N	023810	500	50 억	310432	N	N	150	N	N
47	20230622	130640	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9560	-180	5	-1.85	191529150	20154	47.00	9690	9690	9200	12660	6820	9740	9503.28	3.10	0	-7954	10066	9902	9706	9542	9346	9985	9625	50	2920	500	6810	10	1	10000000	956	7.24	0.84	12	0.20	1320.00	11399.00	12000	20230412	-20.33	5890	20221013	62.31	12000	-20.33	20230412	6410	49.14	20230104	12000	-20.33	20230412	5890	62.31	20221013	3.67	N	023810	500	50 억	310432	N	N	150	N	N
48	20230622	120407	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9520	-220	5	-2.26	152588180	16049	37.42	9690	9690	9200	12660	6820	9740	9507.64	3.10	0	-7168	10066	9902	9706	9542	9346	9985	9625	50	2920	500	6810	10	1	10000000	952	7.21	0.84	12	0.16	1320.00	11399.00	12000	20230412	-20.67	5890	20221013	61.63	12000	-20.67	20230412	6410	48.52	20230104	12000	-20.67	20230412	5890	61.63	20221013	3.67	N	023810	500	50 억	310432	N	N	150	N	N
49	20230622	110442	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9550	-190	5	-1.95	95086460	10013	23.35	9690	9690	9200	12660	6820	9740	9496.30	3.10	0	-5640	10066	9902	9706	9542	9346	9985	9625	50	2920	500	6810	10	1	10000000	955	7.23	0.84	12	0.10	1320.00	11399.00	12000	20230412	-20.42	5890	20221013	62.14	12000	-20.42	20230412	6410	48.99	20230104	12000	-20.42	20230412	5890	62.14	20221013	3.67	N	023810	500	50 억	310432	N	N	150	N	N
50	20230622	100715	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9590	-150	5	-1.54	81021470	8545	19.93	9690	9690	9200	12660	6820	9740	9481.74	3.10	0	-5269	10066	9902	9706	9542	9346	9985	9625	50	2920	500	6810	10	1	10000000	959	7.27	0.84	12	0.09	1320.00	11399.00	12000	20230412	-20.08	5890	20221013	62.82	12000	-20.08	20230412	6410	49.61	20230104	12000	-20.08	20230412	5890	62.82	20221013	3.67	N	023810	500	50 억	310432	N	N	150	N	N
51	20230622	090726	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9480	-260	5	-2.67	51985660	5489	12.80	9690	9690	9200	12660	6820	9740	9470.88	3.10	0	-3625	10066	9902	9706	9542	9346	9985	9625	50	2920	500	6810	10	1	10000000	948	7.18	0.83	12	0.05	1320.00	11399.00	12000	20230412	-21.00	5890	20221013	60.95	12000	-21.00	20230412	6410	47.89	20230104	12000	-21.00	20230412	5890	60.95	20221013	3.67	N	023810	500	50 억	310432	N	N	150	N	N
52	20230621	160254	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9740	150	2	1.56	415613500	42830	90.72	9590	9870	9510	12460	6720	9590	9703.79	3.00	0	7927	10003	9796	9693	9486	9383	9745	9435	50	2870	500	6710	10	1	10000000	974	7.38	0.85	12	0.43	1320.00	11399.00	12000	20230412	-18.83	5890	20221013	65.37	12000	-18.83	20230412	6410	51.95	20230104	12000	-18.83	20230412	5890	65.37	20221013	3.69	N	023810	500	50 억	300104	N	N	150	N	N
53	20230621	150750	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9600	10	2	0.10	386208220	39779	84.26	9590	9870	9510	12460	6720	9590	9708.85	3.00	0	7746	10003	9796	9693	9486	9383	9745	9435	50	2870	500	6710	10	1	10000000	960	7.27	0.84	12	0.40	1320.00	11399.00	12000	20230412	-20.00	5890	20221013	62.99	12000	-20.00	20230412	6410	49.77	20230104	12000	-20.00	20230412	5890	62.99	20221013	3.69	N	023810	500	50 억	300104	N	N	5	N	N
54	20230621	140507	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9830	240	2	2.50	221253790	22693	48.07	9590	9870	9510	12460	6720	9590	9749.87	3.00	0	-565	10003	9796	9693	9486	9383	9745	9435	50	2870	500	6710	10	1	10000000	983	7.45	0.86	12	0.23	1320.00	11399.00	12000	20230412	-18.08	5890	20221013	66.89	12000	-18.08	20230412	6410	53.35	20230104	12000	-18.08	20230412	5890	66.89	20221013	3.69	N	023810	500	50 억	300104	N	N	5	N	N
55	20230621	130807	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9790	200	2	2.09	213721000	21924	46.44	9590	9870	9510	12460	6720	9590	9748.27	3.00	0	-531	10003	9796	9693	9486	9383	9745	9435	50	2870	500	6710	10	1	10000000	979	7.42	0.86	12	0.22	1320.00	11399.00	12000	20230412	-18.42	5890	20221013	66.21	12000	-18.42	20230412	6410	52.73	20230104	12000	-18.42	20230412	5890	66.21	20221013	3.69	N	023810	500	50 억	300104	N	N	5	N	N
56	20230621	120643	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9820	230	2	2.40	172703380	17723	37.54	9590	9870	9510	12460	6720	9590	9744.59	3.00	0	-889	10003	9796	9693	9486	9383	9745	9435	50	2870	500	6710	10	1	10000000	982	7.44	0.86	12	0.18	1320.00	11399.00	12000	20230412	-18.17	5890	20221013	66.72	12000	-18.17	20230412	6410	53.20	20230104	12000	-18.17	20230412	5890	66.72	20221013	3.69	N	023810	500	50 억	300104	N	N	5	N	N
57	20230621	110447	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9800	210	2	2.19	123246260	12694	26.89	9590	9860	9510	12460	6720	9590	9709.02	3.00	0	756	10003	9796	9693	9486	9383	9745	9435	50	2870	500	6710	10	1	10000000	980	7.42	0.86	12	0.13	1320.00	11399.00	12000	20230412	-18.33	5890	20221013	66.38	12000	-18.33	20230412	6410	52.89	20230104	12000	-18.33	20230412	5890	66.38	20221013	3.69	N	023810	500	50 억	300104	N	N	5	N	N
58	20230621	100139	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9740	150	2	1.56	67876030	7025	14.88	9590	9860	9510	12460	6720	9590	9662.07	3.00	0	-877	10003	9796	9693	9486	9383	9745	9435	50	2870	500	6710	10	1	10000000	974	7.38	0.85	12	0.07	1320.00	11399.00	12000	20230412	-18.83	5890	20221013	65.37	12000	-18.83	20230412	6410	51.95	20230104	12000	-18.83	20230412	5890	65.37	20221013	3.69	N	023810	500	50 억	300104	N	N	5	N	N
59	20230621	090316	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9560	-30	5	-0.31	4946810	516	1.09	9590	9630	9560	12460	6720	9590	9586.84	3.00	0	6	10003	9796	9693	9486	9383	9745	9435	50	2870	500	6710	10	1	10000000	956	7.24	0.84	12	0.01	1320.00	11399.00	12000	20230412	-20.33	5890	20221013	62.31	12000	-20.33	20230412	6410	49.14	20230104	12000	-20.33	20230412	5890	62.31	20221013	3.69	N	023810	500	50 억	300104	N	N	5	N	N
60	20230620	160625	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9590	-330	5	-3.33	453967520	47041	175.49	9900	9900	9590	12890	6950	9920	9650.75	3.10	0	-12179	10106	10012	9896	9802	9686	9955	9745	50	2970	500	6940	10	1	10000000	959	7.27	0.84	12	0.47	1320.00	11399.00	12000	20230412	-20.08	5890	20221013	62.82	12000	-20.08	20230412	6410	49.61	20230104	12000	-20.08	20230412	5890	62.82	20221013	3.59	N	023810	500	50 억	310046	N	N	5	N	N
61	20230620	150543	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9650	-270	5	-2.72	410945860	42564	158.79	9900	9900	9590	12890	6950	9920	9654.74	3.10	0	-12032	10106	10012	9896	9802	9686	9955	9745	50	2970	500	6940	10	1	10000000	965	7.31	0.85	12	0.43	1320.00	11399.00	12000	20230412	-19.58	5890	20221013	63.84	12000	-19.58	20230412	6410	50.55	20230104	12000	-19.58	20230412	5890	63.84	20221013	3.59	N	023810	500	50 억	310046	N	N	7	N	N
62	20230620	140139	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9650	-270	5	-2.72	332662380	34434	128.46	9900	9900	9590	12890	6950	9920	9660.82	3.10	0	-6195	10106	10012	9896	9802	9686	9955	9745	50	2970	500	6940	10	1	10000000	965	7.31	0.85	12	0.34	1320.00	11399.00	12000	20230412	-19.58	5890	20221013	63.84	12000	-19.58	20230412	6410	50.55	20230104	12000	-19.58	20230412	5890	63.84	20221013	3.59	N	023810	500	50 억	310046	N	N	7	N	N
63	20230620	130310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9620	-300	5	-3.02	309958310	32075	119.66	9900	9900	9590	12890	6950	9920	9663.50	3.10	0	-5255	10106	10012	9896	9802	9686	9955	9745	50	2970	500	6940	10	1	10000000	962	7.29	0.84	12	0.32	1320.00	11399.00	12000	20230412	-19.83	5890	20221013	63.33	12000	-19.83	20230412	6410	50.08	20230104	12000	-19.83	20230412	5890	63.33	20221013	3.59	N	023810	500	50 억	310046	N	N	7	N	N
64	20230620	120128	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9630	-290	5	-2.92	261000520	26989	100.68	9900	9900	9590	12890	6950	9920	9670.57	3.10	0	-3903	10106	10012	9896	9802	9686	9955	9745	50	2970	500	6940	10	1	10000000	963	7.30	0.84	12	0.27	1320.00	11399.00	12000	20230412	-19.75	5890	20221013	63.50	12000	-19.75	20230412	6410	50.23	20230104	12000	-19.75	20230412	5890	63.50	20221013	3.59	N	023810	500	50 억	310046	N	N	7	N	N
65	20230620	110102	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9600	-320	5	-3.23	236742500	24464	91.26	9900	9900	9590	12890	6950	9920	9677.12	3.10	0	-3315	10106	10012	9896	9802	9686	9955	9745	50	2970	500	6940	10	1	10000000	960	7.27	0.84	12	0.24	1320.00	11399.00	12000	20230412	-20.00	5890	20221013	62.99	12000	-20.00	20230412	6410	49.77	20230104	12000	-20.00	20230412	5890	62.99	20221013	3.59	N	023810	500	50 억	310046	N	N	7	N	N
66	20230620	100640	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9650	-270	5	-2.72	137475120	14140	52.75	9900	9900	9640	12890	6950	9920	9722.34	3.10	0	-1997	10106	10012	9896	9802	9686	9955	9745	50	2970	500	6940	10	1	10000000	965	7.31	0.85	12	0.14	1320.00	11399.00	12000	20230412	-19.58	5890	20221013	63.84	12000	-19.58	20230412	6410	50.55	20230104	12000	-19.58	20230412	5890	63.84	20221013	3.59	N	023810	500	50 억	310046	N	N	7	N	N
67	20230620	090445	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9810	-110	5	-1.11	12088080	1230	4.59	9900	9900	9810	12890	6950	9920	9827.25	3.10	0	-104	10106	10012	9896	9802	9686	9955	9745	50	2970	500	6940	10	1	10000000	981	7.43	0.86	12	0.01	1320.00	11399.00	12000	20230412	-18.25	5890	20221013	66.55	12000	-18.25	20230412	6410	53.04	20230104	12000	-18.25	20230412	5890	66.55	20221013	3.59	N	023810	500	50 억	310046	N	N	7	N	N
68	20230619	160737	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9920	-70	5	-0.70	264482530	26792	25.14	9990	9990	9780	12980	7000	9990	9871.65	3.16	0	-6491	10716	10352	10116	9752	9516	10235	9635	50	2990	500	6990	10	1	10000000	992	7.52	0.87	12	0.27	1320.00	11399.00	12000	20230412	-17.33	5890	20221013	68.42	12000	-17.33	20230412	6410	54.76	20230104	12000	-17.33	20230412	5890	68.42	20221013	3.59	N	023810	500	50 억	316091	N	N	7	N	N
69	20230619	150350	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9900	-90	5	-0.90	249379500	25263	23.70	9990	9990	9780	12980	7000	9990	9871.29	3.16	0	-6075	10716	10352	10116	9752	9516	10235	9635	50	2990	500	6990	10	1	10000000	990	7.50	0.87	12	0.25	1320.00	11399.00	12000	20230412	-17.50	5890	20221013	68.08	12000	-17.50	20230412	6410	54.45	20230104	12000	-17.50	20230412	5890	68.08	20221013	3.59	N	023810	500	50 억	316091	N	N	7	N	N
70	20230619	140853	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9870	-120	5	-1.20	236112840	23916	22.44	9990	9990	9780	12980	7000	9990	9872.54	3.16	0	-6295	10716	10352	10116	9752	9516	10235	9635	50	2990	500	6990	10	1	10000000	987	7.48	0.87	12	0.24	1320.00	11399.00	12000	20230412	-17.75	5890	20221013	67.57	12000	-17.75	20230412	6410	53.98	20230104	12000	-17.75	20230412	5890	67.57	20221013	3.59	N	023810	500	50 억	316091	N	N	7	N	N
71	20230619	130832	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9810	-180	5	-1.80	212406390	21507	20.18	9990	9990	9800	12980	7000	9990	9876.10	3.16	0	-5607	10716	10352	10116	9752	9516	10235	9635	50	2990	500	6990	10	1	10000000	981	7.43	0.86	12	0.22	1320.00	11399.00	12000	20230412	-18.25	5890	20221013	66.55	12000	-18.25	20230412	6410	53.04	20230104	12000	-18.25	20230412	5890	66.55	20221013	3.59	N	023810	500	50 억	316091	N	N	7	N	N
72	20230619	120958	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9850	-140	5	-1.40	148928540	15037	14.11	9990	9990	9850	12980	7000	9990	9904.08	3.16	0	-3976	10716	10352	10116	9752	9516	10235	9635	50	2990	500	6990	10	1	10000000	985	7.46	0.86	12	0.15	1320.00	11399.00	12000	20230412	-17.92	5890	20221013	67.23	12000	-17.92	20230412	6410	53.67	20230104	12000	-17.92	20230412	5890	67.23	20221013	3.59	N	023810	500	50 억	316091	N	N	7	N	N
73	20230619	110651	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9910	-80	5	-0.80	97874950	9867	9.26	9990	9990	9890	12980	7000	9990	9919.35	3.16	0	-1479	10716	10352	10116	9752	9516	10235	9635	50	2990	500	6990	10	1	10000000	991	7.51	0.87	12	0.10	1320.00	11399.00	12000	20230412	-17.42	5890	20221013	68.25	12000	-17.42	20230412	6410	54.60	20230104	12000	-17.42	20230412	5890	68.25	20221013	3.59	N	023810	500	50 억	316091	N	N	7	N	N
74	20230619	100938	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9930	-60	5	-0.60	54098780	5454	5.12	9990	9990	9890	12980	7000	9990	9918.97	3.16	0	-1370	10716	10352	10116	9752	9516	10235	9635	50	2990	500	6990	10	1	10000000	993	7.52	0.87	12	0.05	1320.00	11399.00	12000	20230412	-17.25	5890	20221013	68.59	12000	-17.25	20230412	6410	54.91	20230104	12000	-17.25	20230412	5890	68.59	20221013	3.59	N	023810	500	50 억	316091	N	N	7	N	N
75	20230619	090207	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9960	-30	5	-0.30	2885190	289	0.27	9990	9990	9950	12980	7000	9990	9983.12	3.16	0	-83	10716	10352	10116	9752	9516	10235	9635	50	2990	500	6990	10	1	10000000	996	7.55	0.87	12	0.00	1320.00	11399.00	12000	20230412	-17.00	5890	20221013	69.10	12000	-17.00	20230412	6410	55.38	20230104	12000	-17.00	20230412	5890	69.10	20221013	3.59	N	023810	500	50 억	316091	N	N	7	N	N
76	20230616	160728	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9990	-390	5	-3.76	1064452230	106207	139.83	10380	10480	9880	13490	7270	10380	10022.74	3.42	0	-26635	10706	10542	10336	10172	9966	10440	10070	50	3110	500	7260	10	1	10000000	999	7.57	0.88	12	1.06	1320.00	11399.00	12000	20230412	-16.75	5890	20221013	69.61	12000	-16.75	20230412	6410	55.85	20230104	12000	-16.75	20230412	5890	69.61	20221013	3.45	N	023810	500	50 억	341906	N	N	7	N	N
77	20230616	150715	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9900	-480	5	-4.62	983583520	98071	129.12	10380	10480	9880	13490	7270	10380	10029.30	3.42	0	-24795	10706	10542	10336	10172	9966	10440	10070	50	3110	500	7260	10	1	10000000	990	7.50	0.87	12	0.98	1320.00	11399.00	12000	20230412	-17.50	5890	20221013	68.08	12000	-17.50	20230412	6410	54.45	20230104	12000	-17.50	20230412	5890	68.08	20221013	3.45	N	023810	500	50 억	341906	N	N	6	N	N
78	20230616	140741	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9990	-390	5	-3.76	753077960	74854	98.55	10380	10480	9970	13490	7270	10380	10060.62	3.42	0	-15094	10706	10542	10336	10172	9966	10440	10070	50	3110	500	7260	10	1	10000000	999	7.57	0.88	12	0.75	1320.00	11399.00	12000	20230412	-16.75	5890	20221013	69.61	12000	-16.75	20230412	6410	55.85	20230104	12000	-16.75	20230412	5890	69.61	20221013	3.45	N	023810	500	50 억	341906	N	N	6	N	N
79	20230616	130350	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	10040	-340	5	-3.28	520810040	51637	67.98	10380	10480	9970	13490	7270	10380	10085.99	3.42	0	-11051	10706	10542	10336	10172	9966	10440	10070	50	3110	500	7260	10	1	10000000	1004	7.61	0.88	12	0.52	1320.00	11399.00	12000	20230412	-16.33	5890	20221013	70.46	12000	-16.33	20230412	6410	56.63	20230104	12000	-16.33	20230412	5890	70.46	20221013	3.45	N	023810	500	50 억	341906	N	N	6	N	N
80	20230616	120816	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	10020	-360	5	-3.47	415529170	41114	54.13	10380	10480	9990	13490	7270	10380	10106.76	3.42	0	-7625	10706	10542	10336	10172	9966	10440	10070	50	3110	500	7260	10	1	10000000	1002	7.59	0.88	12	0.41	1320.00	11399.00	12000	20230412	-16.50	5890	20221013	70.12	12000	-16.50	20230412	6410	56.32	20230104	12000	-16.50	20230412	5890	70.12	20221013	3.45	N	023810	500	50 억	341906	N	N	6	N	N
81	20230616	110325	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	10020	-360	5	-3.47	334093090	32985	43.43	10380	10480	10000	13490	7270	10380	10128.64	3.42	0	-6532	10706	10542	10336	10172	9966	10440	10070	50	3110	500	7260	10	1	10000000	1002	7.59	0.88	12	0.33	1320.00	11399.00	12000	20230412	-16.50	5890	20221013	70.12	12000	-16.50	20230412	6410	56.32	20230104	12000	-16.50	20230412	5890	70.12	20221013	3.45	N	023810	500	50 억	341906	N	N	6	N	N
82	20230616	100900	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	10170	-210	5	-2.02	162351950	15866	20.89	10380	10480	10140	13490	7270	10380	10232.70	3.42	0	-4109	10706	10542	10336	10172	9966	10440	10070	50	3110	500	7260	10	1	10000000	1017	7.70	0.89	12	0.16	1320.00	11399.00	12000	20230412	-15.25	5890	20221013	72.67	12000	-15.25	20230412	6410	58.66	20230104	12000	-15.25	20230412	5890	72.67	20221013	3.45	N	023810	500	50 억	341906	N	N	6	N	N
83	20230616	090309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	10390	10	2	0.10	8654960	833	1.10	10380	10480	10380	13490	7270	10380	10390.11	3.42	0	125	10706	10542	10336	10172	9966	10440	10070	50	3110	500	7260	10	1	10000000	1039	7.87	0.91	12	0.01	1320.00	11399.00	12000	20230412	-13.42	5890	20221013	76.40	12000	-13.42	20230412	6410	62.09	20230104	12000	-13.42	20230412	5890	76.40	20221013	3.45	N	023810	500	50 억	341906	N	N	6	N	N
84	20230615	150338	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	10200	-200	5	-1.92	697817690	67904	21.25	10420	10500	10130	13520	7280	10400	10276.53	3.61	0	-16276	11146	10772	10346	9972	9546	10960	10160	50	3120	500	7280	10	1	10000000	1020	7.73	0.89	12	0.68	1320.00	11399.00	12000	20230412	-15.00	5890	20221013	73.17	12000	-15.00	20230412	6410	59.13	20230104	12000	-15.00	20230412	5890	73.17	20221013	3.48	N	023810	500	50 억	360536	N	N	9	N	N
85	20230615	140400	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	10200	-200	5	-1.92	661937250	64383	20.15	10420	10500	10130	13520	7280	10400	10281.24	3.61	0	-15986	11146	10772	10346	9972	9546	10960	10160	50	3120	500	7280	10	1	10000000	1020	7.73	0.89	12	0.64	1320.00	11399.00	12000	20230412	-15.00	5890	20221013	73.17	12000	-15.00	20230412	6410	59.13	20230104	12000	-15.00	20230412	5890	73.17	20221013	3.48	N	023810	500	50 억	360536	N	N	9	N	N
86	20230615	130529	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	10170	-230	5	-2.21	588781830	57193	17.90	10420	10500	10170	13520	7280	10400	10294.64	3.61	0	-14803	11146	10772	10346	9972	9546	10960	10160	50	3120	500	7280	10	1	10000000	1017	7.70	0.89	12	0.57	1320.00	11399.00	12000	20230412	-15.25	5890	20221013	72.67	12000	-15.25	20230412	6410	58.66	20230104	12000	-15.25	20230412	5890	72.67	20221013	3.48	N	023810	500	50 억	360536	N	N	9	N	N
87	20230615	120224	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	10220	-180	5	-1.73	505164630	48998	15.33	10420	10500	10180	13520	7280	10400	10309.90	3.61	0	-11184	11146	10772	10346	9972	9546	10960	10160	50	3120	500	7280	10	1	10000000	1022	7.74	0.90	12	0.49	1320.00	11399.00	12000	20230412	-14.83	5890	20221013	73.51	12000	-14.83	20230412	6410	59.44	20230104	12000	-14.83	20230412	5890	73.51	20221013	3.48	N	023810	500	50 억	360536	N	N	9	N	N
88	20230615	110822	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	10230	-170	5	-1.63	458748820	44457	13.91	10420	10500	10180	13520	7280	10400	10318.93	3.61	0	-12637	11146	10772	10346	9972	9546	10960	10160	50	3120	500	7280	10	1	10000000	1023	7.75	0.90	12	0.44	1320.00	11399.00	12000	20230412	-14.75	5890	20221013	73.68	12000	-14.75	20230412	6410	59.59	20230104	12000	-14.75	20230412	5890	73.68	20221013	3.48	N	023810	500	50 억	360536	N	N	9	N	N
89	20230611	184839	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	9550	120	2	1.27	478053810	50455	113.31	9430	9570	9400	12250	6610	9430	9474.78	2.95	-2471	-8057	9683	9556	9493	9366	9303	9525	9335	50	2820	500	6600	10	1	10000000	955	7.23	0.84	12	0.50	1320.00	11399.00	12000	20230412	-20.42	5890	20221013	62.14	12000	-20.42	20230412	6410	48.99	20230104	12000	-20.42	20230412	5890	62.14	20221013	3.58	N	023810	500	50 억	294757	N	N	3	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History