KissMeData/016740/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	160307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4095	-45	5	-1.09	2541870320	614130	122.59	4170	4225	4055	5380	2900	4140	4139.04	1.87	0	-27180	4236	4187	4121	4072	4006	4212	4097	827	1240	2500	2890	5	1	33066680	1354	18.61	0.70	12	1.86	220.00	5831.00	5040	20230602	-18.75	2125	20221013	92.71	5040	-18.75	20230602	2200	86.14	20230103	5040	-18.75	20230602	2125	92.71	20221013	5.35	N	016740	2500	826 억	616984	N	N	2671	N	N
3	20230630	150308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4140	0	3	0.00	2357872135	569313	113.64	4170	4225	4055	5380	2900	4140	4141.61	1.87	0	-44122	4236	4187	4121	4072	4006	4212	4097	827	1240	2500	2890	5	1	33066680	1369	18.82	0.71	12	1.72	220.00	5831.00	5040	20230602	-17.86	2125	20221013	94.82	5040	-17.86	20230602	2200	88.18	20230103	5040	-17.86	20230602	2125	94.82	20221013	5.35	N	016740	2500	826 억	616984	N	N	1	N	N
4	20230630	140308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4175	35	2	0.85	1978128480	478100	95.43	4170	4225	4055	5380	2900	4140	4137.48	1.87	0	-19292	4236	4187	4121	4072	4006	4212	4097	827	1240	2500	2890	5	1	33066680	1381	18.98	0.72	12	1.45	220.00	5831.00	5040	20230602	-17.16	2125	20221013	96.47	5040	-17.16	20230602	2200	89.77	20230103	5040	-17.16	20230602	2125	96.47	20221013	5.35	N	016740	2500	826 억	616984	N	N	1	N	N
5	20230630	130309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4135	-5	5	-0.12	1718519495	415542	82.95	4170	4225	4055	5380	2900	4140	4135.61	1.87	0	-17107	4236	4187	4121	4072	4006	4212	4097	827	1240	2500	2890	5	1	33066680	1367	18.80	0.71	12	1.26	220.00	5831.00	5040	20230602	-17.96	2125	20221013	94.59	5040	-17.96	20230602	2200	87.95	20230103	5040	-17.96	20230602	2125	94.59	20221013	5.35	N	016740	2500	826 억	616984	N	N	1	N	N
6	20230630	120307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4105	-35	5	-0.85	1520174840	367269	73.31	4170	4225	4055	5380	2900	4140	4139.13	1.87	0	-23586	4236	4187	4121	4072	4006	4212	4097	827	1240	2500	2890	5	1	33066680	1357	18.66	0.70	12	1.11	220.00	5831.00	5040	20230602	-18.55	2125	20221013	93.18	5040	-18.55	20230602	2200	86.59	20230103	5040	-18.55	20230602	2125	93.18	20221013	5.35	N	016740	2500	826 억	616984	N	N	1	N	N
7	20230630	110309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4145	5	2	0.12	1348009775	325347	64.94	4170	4225	4055	5380	2900	4140	4143.30	1.87	0	-22851	4236	4187	4121	4072	4006	4212	4097	827	1240	2500	2890	5	1	33066680	1371	18.84	0.71	12	0.98	220.00	5831.00	5040	20230602	-17.76	2125	20221013	95.06	5040	-17.76	20230602	2200	88.41	20230103	5040	-17.76	20230602	2125	95.06	20221013	5.35	N	016740	2500	826 억	616984	N	N	1	N	N
8	20230630	100308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4100	-40	5	-0.97	1124275550	271012	54.10	4170	4225	4055	5380	2900	4140	4148.44	1.87	0	-26773	4236	4187	4121	4072	4006	4212	4097	827	1240	2500	2890	5	1	33066680	1356	18.64	0.70	12	0.82	220.00	5831.00	5040	20230602	-18.65	2125	20221013	92.94	5040	-18.65	20230602	2200	86.36	20230103	5040	-18.65	20230602	2125	92.94	20221013	5.35	N	016740	2500	826 억	616984	N	N	1	N	N
9	20230630	090309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4155	15	2	0.36	46609340	11202	2.24	4170	4170	4145	5380	2900	4140	4160.97	1.87	0	-5516	4236	4187	4121	4072	4006	4212	4097	827	1240	2500	2890	5	1	33066680	1374	18.89	0.71	12	0.03	220.00	5831.00	5040	20230602	-17.56	2125	20221013	95.53	5040	-17.56	20230602	2200	88.86	20230103	5040	-17.56	20230602	2125	95.53	20221013	5.35	N	016740	2500	826 억	616984	N	N	1	N	N
10	20230629	160307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4140	30	2	0.73	2030051255	493328	96.91	4110	4170	4055	5340	2880	4110	4114.95	2.04	0	-57086	4246	4177	4101	4032	3956	4140	3995	827	1230	2500	2870	5	1	33066680	1369	18.82	0.71	12	1.49	220.00	5831.00	5040	20230602	-17.86	2125	20221013	94.82	5040	-17.86	20230602	2200	88.18	20230103	5040	-17.86	20230602	2125	94.82	20221013	5.43	N	016740	2500	826 억	673496	N	N	1	N	N
11	20230629	150306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4140	30	2	0.73	1758899680	427759	84.03	4110	4170	4055	5340	2880	4110	4111.89	2.04	0	-44088	4246	4177	4101	4032	3956	4140	3995	827	1230	2500	2870	5	1	33066680	1369	18.82	0.71	12	1.29	220.00	5831.00	5040	20230602	-17.86	2125	20221013	94.82	5040	-17.86	20230602	2200	88.18	20230103	5040	-17.86	20230602	2125	94.82	20221013	5.43	N	016740	2500	826 억	673496	N	N	0	N	N
12	20230629	140306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4110	0	3	0.00	1260223835	307161	60.34	4110	4150	4055	5340	2880	4110	4102.81	2.04	0	-16295	4246	4177	4101	4032	3956	4140	3995	827	1230	2500	2870	5	1	33066680	1359	18.68	0.70	12	0.93	220.00	5831.00	5040	20230602	-18.45	2125	20221013	93.41	5040	-18.45	20230602	2200	86.82	20230103	5040	-18.45	20230602	2125	93.41	20221013	5.43	N	016740	2500	826 억	673496	N	N	0	N	N
13	20230629	130306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4140	30	2	0.73	1059259760	258361	50.75	4110	4150	4055	5340	2880	4110	4099.92	2.04	0	-14969	4246	4177	4101	4032	3956	4140	3995	827	1230	2500	2870	5	1	33066680	1369	18.82	0.71	12	0.78	220.00	5831.00	5040	20230602	-17.86	2125	20221013	94.82	5040	-17.86	20230602	2200	88.18	20230103	5040	-17.86	20230602	2125	94.82	20221013	5.43	N	016740	2500	826 억	673496	N	N	0	N	N
14	20230629	120307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4100	-10	5	-0.24	712910470	174420	34.26	4110	4140	4055	5340	2880	4110	4087.31	2.04	0	-1927	4246	4177	4101	4032	3956	4140	3995	827	1230	2500	2870	5	1	33066680	1356	18.64	0.70	12	0.53	220.00	5831.00	5040	20230602	-18.65	2125	20221013	92.94	5040	-18.65	20230602	2200	86.36	20230103	5040	-18.65	20230602	2125	92.94	20221013	5.43	N	016740	2500	826 억	673496	N	N	0	N	N
15	20230629	110307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4065	-45	5	-1.09	541881090	132646	26.06	4110	4140	4055	5340	2880	4110	4085.15	2.04	0	1985	4246	4177	4101	4032	3956	4140	3995	827	1230	2500	2870	5	1	33066680	1344	18.48	0.70	12	0.40	220.00	5831.00	5040	20230602	-19.35	2125	20221013	91.29	5040	-19.35	20230602	2200	84.77	20230103	5040	-19.35	20230602	2125	91.29	20221013	5.43	N	016740	2500	826 억	673496	N	N	0	N	N
16	20230629	100307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4060	-50	5	-1.22	367880915	89986	17.68	4110	4140	4055	5340	2880	4110	4088.18	2.04	0	1107	4246	4177	4101	4032	3956	4140	3995	827	1230	2500	2870	5	1	33066680	1343	18.45	0.70	12	0.27	220.00	5831.00	5040	20230602	-19.44	2125	20221013	91.06	5040	-19.44	20230602	2200	84.55	20230103	5040	-19.44	20230602	2125	91.06	20221013	5.43	N	016740	2500	826 억	673496	N	N	0	N	N
17	20230629	090307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4125	15	2	0.36	51304925	12481	2.45	4110	4140	4100	5340	2880	4110	4110.65	2.04	0	-4499	4246	4177	4101	4032	3956	4140	3995	827	1230	2500	2870	5	1	33066680	1364	18.75	0.71	12	0.04	220.00	5831.00	5040	20230602	-18.15	2125	20221013	94.12	5040	-18.15	20230602	2200	87.50	20230103	5040	-18.15	20230602	2125	94.12	20221013	5.43	N	016740	2500	826 억	673496	N	N	0	N	N
18	20230628	160305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4110	0	3	0.00	2048288380	499785	91.79	4125	4170	4025	5340	2880	4110	4098.33	1.96	0	25511	4206	4157	4076	4027	3946	4182	4052	827	1230	2500	2870	5	1	33066680	1359	18.68	0.70	12	1.51	220.00	5831.00	5040	20230602	-18.45	2125	20221013	93.41	5040	-18.45	20230602	2200	86.82	20230103	5040	-18.45	20230602	2125	93.41	20221013	5.34	N	016740	2500	826 억	648267	N	N	147	N	N
19	20230628	150306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4110	0	3	0.00	1880997050	459061	84.31	4125	4170	4025	5340	2880	4110	4097.49	1.96	0	28631	4206	4157	4076	4027	3946	4182	4052	827	1230	2500	2870	5	1	33066680	1359	18.68	0.70	12	1.39	220.00	5831.00	5040	20230602	-18.45	2125	20221013	93.41	5040	-18.45	20230602	2200	86.82	20230103	5040	-18.45	20230602	2125	93.41	20221013	5.34	N	016740	2500	826 억	648267	N	N	147	N	N
20	20230628	140304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4110	0	3	0.00	1700193765	414927	76.20	4125	4170	4025	5340	2880	4110	4097.57	1.96	0	21121	4206	4157	4076	4027	3946	4182	4052	827	1230	2500	2870	5	1	33066680	1359	18.68	0.70	12	1.25	220.00	5831.00	5040	20230602	-18.45	2125	20221013	93.41	5040	-18.45	20230602	2200	86.82	20230103	5040	-18.45	20230602	2125	93.41	20221013	5.34	N	016740	2500	826 억	648267	N	N	147	N	N
21	20230628	130305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4100	-10	5	-0.24	1575642680	384493	70.61	4125	4170	4025	5340	2880	4110	4097.97	1.96	0	13847	4206	4157	4076	4027	3946	4182	4052	827	1230	2500	2870	5	1	33066680	1356	18.64	0.70	12	1.16	220.00	5831.00	5040	20230602	-18.65	2125	20221013	92.94	5040	-18.65	20230602	2200	86.36	20230103	5040	-18.65	20230602	2125	92.94	20221013	5.34	N	016740	2500	826 억	648267	N	N	147	N	N
22	20230628	120242	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4120	10	2	0.24	1417506420	345921	63.53	4125	4170	4025	5340	2880	4110	4097.77	1.96	0	10181	4206	4157	4076	4027	3946	4182	4052	827	1230	2500	2870	5	1	33066680	1362	18.73	0.71	12	1.05	220.00	5831.00	5040	20230602	-18.25	2125	20221013	93.88	5040	-18.25	20230602	2200	87.27	20230103	5040	-18.25	20230602	2125	93.88	20221013	5.34	N	016740	2500	826 억	648267	N	N	147	N	N
23	20230628	110308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4125	15	2	0.36	1162084300	283911	52.14	4125	4170	4025	5340	2880	4110	4093.13	1.96	0	2636	4206	4157	4076	4027	3946	4182	4052	827	1230	2500	2870	5	1	33066680	1364	18.75	0.71	12	0.86	220.00	5831.00	5040	20230602	-18.15	2125	20221013	94.12	5040	-18.15	20230602	2200	87.50	20230103	5040	-18.15	20230602	2125	94.12	20221013	5.34	N	016740	2500	826 억	648267	N	N	147	N	N
24	20230628	100306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4080	-30	5	-0.73	603276345	148599	27.29	4125	4130	4025	5340	2880	4110	4059.75	1.96	0	-2313	4206	4157	4076	4027	3946	4182	4052	827	1230	2500	2870	5	1	33066680	1349	18.55	0.70	12	0.45	220.00	5831.00	5040	20230602	-19.05	2125	20221013	92.00	5040	-19.05	20230602	2200	85.45	20230103	5040	-19.05	20230602	2125	92.00	20221013	5.34	N	016740	2500	826 억	648267	N	N	147	N	N
25	20230628	090305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4070	-40	5	-0.97	112446225	27422	5.04	4125	4130	4055	5340	2880	4110	4100.57	1.96	0	-17022	4206	4157	4076	4027	3946	4182	4052	827	1230	2500	2870	5	1	33066680	1346	18.50	0.70	12	0.08	220.00	5831.00	5040	20230602	-19.25	2125	20221013	91.53	5040	-19.25	20230602	2200	85.00	20230103	5040	-19.25	20230602	2125	91.53	20221013	5.34	N	016740	2500	826 억	648267	N	N	147	N	N
26	20230627	160306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4110	55	2	1.36	2161657565	530883	105.49	4030	4125	3995	5270	2840	4055	4071.65	1.95	0	1797	4201	4127	4016	3942	3831	4165	3980	827	1215	2500	2830	5	1	33066680	1359	18.68	0.70	12	1.61	220.00	5831.00	5040	20230602	-18.45	2125	20221013	93.41	5040	-18.45	20230602	2200	86.82	20230103	5040	-18.45	20230602	2125	93.41	20221013	5.54	N	016740	2500	826 억	645618	N	N	147	N	N
27	20230627	150308	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4110	55	2	1.36	1902446255	467721	92.94	4030	4125	3995	5270	2840	4055	4067.49	1.95	0	16520	4201	4127	4016	3942	3831	4165	3980	827	1215	2500	2830	5	1	33066680	1359	18.68	0.70	12	1.41	220.00	5831.00	5040	20230602	-18.45	2125	20221013	93.41	5040	-18.45	20230602	2200	86.82	20230103	5040	-18.45	20230602	2125	93.41	20221013	5.54	N	016740	2500	826 억	645618	N	N	0	N	N
28	20230627	140309	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4095	40	2	0.99	1655468370	407457	80.97	4030	4125	3995	5270	2840	4055	4062.94	1.95	0	20301	4201	4127	4016	3942	3831	4165	3980	827	1215	2500	2830	5	1	33066680	1354	18.61	0.70	12	1.23	220.00	5831.00	5040	20230602	-18.75	2125	20221013	92.71	5040	-18.75	20230602	2200	86.14	20230103	5040	-18.75	20230602	2125	92.71	20221013	5.54	N	016740	2500	826 억	645618	N	N	0	N	N
29	20230627	130310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4085	30	2	0.74	1483037640	365394	72.61	4030	4125	3995	5270	2840	4055	4058.74	1.95	0	30641	4201	4127	4016	3942	3831	4165	3980	827	1215	2500	2830	5	1	33066680	1351	18.57	0.70	12	1.11	220.00	5831.00	5040	20230602	-18.95	2125	20221013	92.24	5040	-18.95	20230602	2200	85.68	20230103	5040	-18.95	20230602	2125	92.24	20221013	5.54	N	016740	2500	826 억	645618	N	N	0	N	N
30	20230627	120311	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4095	40	2	0.99	1141058480	281783	55.99	4030	4115	3995	5270	2840	4055	4049.41	1.95	0	35447	4201	4127	4016	3942	3831	4165	3980	827	1215	2500	2830	5	1	33066680	1354	18.61	0.70	12	0.85	220.00	5831.00	5040	20230602	-18.75	2125	20221013	92.71	5040	-18.75	20230602	2200	86.14	20230103	5040	-18.75	20230602	2125	92.71	20221013	5.54	N	016740	2500	826 억	645618	N	N	0	N	N
31	20230627	110310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4030	-25	5	-0.62	766036580	189381	37.63	4030	4085	3995	5270	2840	4055	4044.92	1.95	0	28901	4201	4127	4016	3942	3831	4165	3980	827	1215	2500	2830	5	1	33066680	1333	18.32	0.69	12	0.57	220.00	5831.00	5040	20230602	-20.04	2125	20221013	89.65	5040	-20.04	20230602	2200	83.18	20230103	5040	-20.04	20230602	2125	89.65	20221013	5.54	N	016740	2500	826 억	645618	N	N	0	N	N
32	20230627	100304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4070	15	2	0.37	541195105	133487	26.53	4030	4085	4015	5270	2840	4055	4054.29	1.95	0	33105	4201	4127	4016	3942	3831	4165	3980	827	1215	2500	2830	5	1	33066680	1346	18.50	0.70	12	0.40	220.00	5831.00	5040	20230602	-19.25	2125	20221013	91.53	5040	-19.25	20230602	2200	85.00	20230103	5040	-19.25	20230602	2125	91.53	20221013	5.54	N	016740	2500	826 억	645618	N	N	0	N	N
33	20230627	090306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4065	10	2	0.25	116019220	28671	5.70	4030	4085	4020	5270	2840	4055	4046.41	1.95	0	10644	4201	4127	4016	3942	3831	4165	3980	827	1215	2500	2830	5	1	33066680	1344	18.48	0.70	12	0.09	220.00	5831.00	5040	20230602	-19.35	2125	20221013	91.29	5040	-19.35	20230602	2200	84.77	20230103	5040	-19.35	20230602	2125	91.29	20221013	5.54	N	016740	2500	826 억	645618	N	N	0	N	N
34	20230626	160305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4055	80	2	2.01	1992594765	495118	86.06	3965	4090	3905	5160	2785	3975	4024.44	1.80	0	52081	4065	4020	3975	3930	3885	3997	3907	827	1187	2500	2780	5	1	33066680	1341	18.43	0.70	12	1.50	220.00	5831.00	5040	20230602	-19.54	2125	20221013	90.82	5040	-19.54	20230602	2200	84.32	20230103	5040	-19.54	20230602	2125	90.82	20221013	5.66	N	016740	2500	826 억	593849	N	N	40	N	N
35	20230626	150307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4040	65	2	1.64	1790556940	445245	77.39	3965	4090	3905	5160	2785	3975	4021.56	1.80	0	35713	4065	4020	3975	3930	3885	3997	3907	827	1187	2500	2780	5	1	33066680	1336	18.36	0.69	12	1.35	220.00	5831.00	5040	20230602	-19.84	2125	20221013	90.12	5040	-19.84	20230602	2200	83.64	20230103	5040	-19.84	20230602	2125	90.12	20221013	5.66	N	016740	2500	826 억	593849	N	N	40	N	N
36	20230626	140306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4055	80	2	2.01	1632611595	406239	70.61	3965	4090	3905	5160	2785	3975	4018.89	1.80	0	37417	4065	4020	3975	3930	3885	3997	3907	827	1187	2500	2780	5	1	33066680	1341	18.43	0.70	12	1.23	220.00	5831.00	5040	20230602	-19.54	2125	20221013	90.82	5040	-19.54	20230602	2200	84.32	20230103	5040	-19.54	20230602	2125	90.82	20221013	5.66	N	016740	2500	826 억	593849	N	N	40	N	N
37	20230626	130307	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4050	75	2	1.89	1112719060	278354	48.38	3965	4055	3905	5160	2785	3975	3997.53	1.80	0	49510	4065	4020	3975	3930	3885	3997	3907	827	1187	2500	2780	5	1	33066680	1339	18.41	0.69	12	0.84	220.00	5831.00	5040	20230602	-19.64	2125	20221013	90.59	5040	-19.64	20230602	2200	84.09	20230103	5040	-19.64	20230602	2125	90.59	20221013	5.66	N	016740	2500	826 억	593849	N	N	40	N	N
38	20230626	120304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4040	65	2	1.64	953639920	238992	41.54	3965	4055	3905	5160	2785	3975	3990.29	1.80	0	41878	4065	4020	3975	3930	3885	3997	3907	827	1187	2500	2780	5	1	33066680	1336	18.36	0.69	12	0.72	220.00	5831.00	5040	20230602	-19.84	2125	20221013	90.12	5040	-19.84	20230602	2200	83.64	20230103	5040	-19.84	20230602	2125	90.12	20221013	5.66	N	016740	2500	826 억	593849	N	N	40	N	N
39	20230626	110304	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4030	55	2	1.38	738450605	185669	32.27	3965	4035	3905	5160	2785	3975	3977.25	1.80	0	35712	4065	4020	3975	3930	3885	3997	3907	827	1187	2500	2780	5	1	33066680	1333	18.32	0.69	12	0.56	220.00	5831.00	5040	20230602	-20.04	2125	20221013	89.65	5040	-20.04	20230602	2200	83.18	20230103	5040	-20.04	20230602	2125	89.65	20221013	5.66	N	016740	2500	826 억	593849	N	N	40	N	N
40	20230626	100305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4010	35	2	0.88	548106860	138263	24.03	3965	4015	3905	5160	2785	3975	3964.20	1.80	0	11898	4065	4020	3975	3930	3885	3997	3907	827	1187	2500	2780	5	1	33066680	1326	18.23	0.69	12	0.42	220.00	5831.00	5040	20230602	-20.44	2125	20221013	88.71	5040	-20.44	20230602	2200	82.27	20230103	5040	-20.44	20230602	2125	88.71	20221013	5.66	N	016740	2500	826 억	593849	N	N	40	N	N
41	20230626	090305	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3950	-25	5	-0.63	92073350	23260	4.04	3965	3970	3950	5160	2785	3975	3958.11	1.80	0	-4522	4065	4020	3975	3930	3885	3997	3907	827	1187	2500	2780	5	1	33066680	1306	17.95	0.68	12	0.07	220.00	5831.00	5040	20230602	-21.63	2125	20221013	85.88	5040	-21.63	20230602	2200	79.55	20230103	5040	-21.63	20230602	2125	85.88	20221013	5.66	N	016740	2500	826 억	593849	N	N	40	N	N
42	20230623	154715	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3975	-55	5	-1.36	2230375725	562640	62.84	3990	4020	3930	5230	2825	4030	3963.94	1.37	0	141201	4276	4152	4056	3932	3836	4105	3885	827	1202	2500	2820	5	1	33066680	1314	18.07	0.68	12	1.70	220.00	5831.00	5040	20230602	-21.13	2125	20221013	87.06	5040	-21.13	20230602	2200	80.68	20230103	5040	-21.13	20230602	2125	87.06	20221013	5.76	N	016740	2500	826 억	452431	N	N	40	N	N
43	20230623	140237	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3950	-80	5	-1.99	1742003405	439185	49.05	3990	4020	3930	5230	2825	4030	3966.44	1.37	0	108534	4276	4152	4056	3932	3836	4105	3885	827	1202	2500	2820	5	1	33066680	1306	17.95	0.68	12	1.33	220.00	5831.00	5040	20230602	-21.63	2125	20221013	85.88	5040	-21.63	20230602	2200	79.55	20230103	5040	-21.63	20230602	2125	85.88	20221013	5.76	N	016740	2500	826 억	452431	N	N	13	N	N
44	20230622	161025	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4030	-180	5	-4.28	3553891240	881055	125.61	4165	4180	3960	5470	2950	4210	4033.66	1.01	0	123268	4370	4290	4220	4140	4070	4330	4180	827	1260	2500	2940	5	1	33066680	1333	18.32	0.69	12	2.66	220.00	5831.00	5040	20230602	-20.04	2125	20221013	89.65	5040	-20.04	20230602	2200	83.18	20230103	5040	-20.04	20230602	2125	89.65	20221013	5.68	N	016740	2500	826 억	332542	N	N	13	N	N
45	20230622	151029	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4045	-165	5	-3.92	3337419235	827436	117.97	4165	4180	3960	5470	2950	4210	4033.40	1.01	0	126576	4370	4290	4220	4140	4070	4330	4180	827	1260	2500	2940	5	1	33066680	1338	18.39	0.69	12	2.50	220.00	5831.00	5040	20230602	-19.74	2125	20221013	90.35	5040	-19.74	20230602	2200	83.86	20230103	5040	-19.74	20230602	2125	90.35	20221013	5.68	N	016740	2500	826 억	332542	N	N	44	N	N
46	20230622	140342	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4010	-200	5	-4.75	2719941355	673255	95.99	4165	4180	3960	5470	2950	4210	4039.93	1.01	0	109273	4370	4290	4220	4140	4070	4330	4180	827	1260	2500	2940	5	1	33066680	1326	18.23	0.69	12	2.04	220.00	5831.00	5040	20230602	-20.44	2125	20221013	88.71	5040	-20.44	20230602	2200	82.27	20230103	5040	-20.44	20230602	2125	88.71	20221013	5.68	N	016740	2500	826 억	332542	N	N	44	N	N
47	20230622	130525	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4020	-190	5	-4.51	2513144470	621772	88.65	4165	4180	3960	5470	2950	4210	4041.85	1.01	0	101541	4370	4290	4220	4140	4070	4330	4180	827	1260	2500	2940	5	1	33066680	1329	18.27	0.69	12	1.88	220.00	5831.00	5040	20230602	-20.24	2125	20221013	89.18	5040	-20.24	20230602	2200	82.73	20230103	5040	-20.24	20230602	2125	89.18	20221013	5.68	N	016740	2500	826 억	332542	N	N	44	N	N
48	20230622	120259	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4050	-160	5	-3.80	2196196760	543033	77.42	4165	4180	3960	5470	2950	4210	4044.25	1.01	0	85470	4370	4290	4220	4140	4070	4330	4180	827	1260	2500	2940	5	1	33066680	1339	18.41	0.69	12	1.64	220.00	5831.00	5040	20230602	-19.64	2125	20221013	90.59	5040	-19.64	20230602	2200	84.09	20230103	5040	-19.64	20230602	2125	90.59	20221013	5.68	N	016740	2500	826 억	332542	N	N	44	N	N
49	20230622	110302	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4075	-135	5	-3.21	2015208080	498320	71.04	4165	4180	3960	5470	2950	4210	4043.93	1.01	0	73439	4370	4290	4220	4140	4070	4330	4180	827	1260	2500	2940	5	1	33066680	1347	18.52	0.70	12	1.51	220.00	5831.00	5040	20230602	-19.15	2125	20221013	91.76	5040	-19.15	20230602	2200	85.23	20230103	5040	-19.15	20230602	2125	91.76	20221013	5.68	N	016740	2500	826 억	332542	N	N	44	N	N
50	20230622	100959	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4045	-165	5	-3.92	1642978995	406412	57.94	4165	4180	3960	5470	2950	4210	4042.56	1.01	0	44549	4370	4290	4220	4140	4070	4330	4180	827	1260	2500	2940	5	1	33066680	1338	18.39	0.69	12	1.23	220.00	5831.00	5040	20230602	-19.74	2125	20221013	90.35	5040	-19.74	20230602	2200	83.86	20230103	5040	-19.74	20230602	2125	90.35	20221013	5.68	N	016740	2500	826 억	332542	N	N	44	N	N
51	20230622	090224	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4065	-145	5	-3.44	254070490	61681	8.79	4165	4180	4055	5470	2950	4210	4118.80	1.01	0	-21050	4370	4290	4220	4140	4070	4330	4180	827	1260	2500	2940	5	1	33066680	1344	18.48	0.70	12	0.19	220.00	5831.00	5040	20230602	-19.35	2125	20221013	91.29	5040	-19.35	20230602	2200	84.77	20230103	5040	-19.35	20230602	2125	91.29	20221013	5.68	N	016740	2500	826 억	332542	N	N	44	N	N
52	20230621	160858	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4210	65	2	1.57	2912803705	688875	82.85	4155	4300	4150	5380	2905	4145	4228.38	0.58	0	131911	4475	4310	4215	4050	3955	4262	4002	827	1237	2500	2900	5	1	33066680	1392	19.14	0.72	12	2.08	220.00	5831.00	5040	20230602	-16.47	2125	20221013	98.12	5040	-16.47	20230602	2200	91.36	20230103	5040	-16.47	20230602	2125	98.12	20221013	5.74	N	016740	2500	826 억	191290	N	N	44	N	N
53	20230621	150758	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4200	55	2	1.33	2730380280	645451	77.63	4155	4300	4150	5380	2905	4145	4230.19	0.58	0	122093	4475	4310	4215	4050	3955	4262	4002	827	1237	2500	2900	5	1	33066680	1389	19.09	0.72	12	1.95	220.00	5831.00	5040	20230602	-16.67	2125	20221013	97.65	5040	-16.67	20230602	2200	90.91	20230103	5040	-16.67	20230602	2125	97.65	20221013	5.74	N	016740	2500	826 억	191290	N	N	20	N	N
54	20230621	140254	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4195	50	2	1.21	2434104235	574865	69.14	4155	4300	4150	5380	2905	4145	4234.22	0.58	0	115016	4475	4310	4215	4050	3955	4262	4002	827	1237	2500	2900	5	1	33066680	1387	19.07	0.72	12	1.74	220.00	5831.00	5040	20230602	-16.77	2125	20221013	97.41	5040	-16.77	20230602	2200	90.68	20230103	5040	-16.77	20230602	2125	97.41	20221013	5.74	N	016740	2500	826 억	191290	N	N	20	N	N
55	20230621	130335	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4220	75	2	1.81	2248237820	530629	63.82	4155	4300	4150	5380	2905	4145	4236.93	0.58	0	100297	4475	4310	4215	4050	3955	4262	4002	827	1237	2500	2900	5	1	33066680	1395	19.18	0.72	12	1.60	220.00	5831.00	5040	20230602	-16.27	2125	20221013	98.59	5040	-16.27	20230602	2200	91.82	20230103	5040	-16.27	20230602	2125	98.59	20221013	5.74	N	016740	2500	826 억	191290	N	N	20	N	N
56	20230621	121001	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4230	85	2	2.05	1991653950	469692	56.49	4155	4300	4150	5380	2905	4145	4240.34	0.58	0	93058	4475	4310	4215	4050	3955	4262	4002	827	1237	2500	2900	5	1	33066680	1399	19.23	0.73	12	1.42	220.00	5831.00	5040	20230602	-16.07	2125	20221013	99.06	5040	-16.07	20230602	2200	92.27	20230103	5040	-16.07	20230602	2125	99.06	20221013	5.74	N	016740	2500	826 억	191290	N	N	20	N	N
57	20230621	110639	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4260	115	2	2.77	1762681090	415547	49.98	4155	4300	4150	5380	2905	4145	4241.83	0.58	0	95691	4475	4310	4215	4050	3955	4262	4002	827	1237	2500	2900	5	1	33066680	1409	19.36	0.73	12	1.26	220.00	5831.00	5040	20230602	-15.48	2125	20221013	100.47	5040	-15.48	20230602	2200	93.64	20230103	5040	-15.48	20230602	2125	100.47	20221013	5.74	N	016740	2500	826 억	191290	N	N	20	N	N
58	20230621	100207	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4245	100	2	2.41	592921235	141134	16.97	4155	4250	4150	5380	2905	4145	4201.12	0.58	0	53107	4475	4310	4215	4050	3955	4262	4002	827	1237	2500	2900	5	1	33066680	1404	19.30	0.73	12	0.43	220.00	5831.00	5040	20230602	-15.77	2125	20221013	99.76	5040	-15.77	20230602	2200	92.95	20230103	5040	-15.77	20230602	2125	99.76	20221013	5.74	N	016740	2500	826 억	191290	N	N	20	N	N
59	20230621	091032	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4170	25	2	0.60	114373110	27390	3.29	4155	4220	4150	5380	2905	4145	4175.73	0.58	0	576	4475	4310	4215	4050	3955	4262	4002	827	1237	2500	2900	5	1	33066680	1379	18.95	0.72	12	0.08	220.00	5831.00	5040	20230602	-17.26	2125	20221013	96.24	5040	-17.26	20230602	2200	89.55	20230103	5040	-17.26	20230602	2125	96.24	20221013	5.74	N	016740	2500	826 억	191290	N	N	20	N	N
60	20230620	160626	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4145	-190	5	-4.38	3454292220	822659	65.07	4380	4380	4120	5630	3035	4335	4199.11	0.91	0	-109493	4445	4390	4295	4240	4145	4417	4267	827	1297	2500	3030	5	1	33066680	1371	18.84	0.71	12	2.49	220.00	5831.00	5040	20230602	-17.76	2125	20221013	95.06	5040	-17.76	20230602	2200	88.41	20230103	5040	-17.76	20230602	2125	95.06	20221013	5.69	N	016740	2500	826 억	300411	N	N	20	N	N
61	20230620	150915	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4150	-185	5	-4.27	3246485925	772551	61.11	4380	4380	4120	5630	3035	4335	4202.27	0.91	0	-116682	4445	4390	4295	4240	4145	4417	4267	827	1297	2500	3030	5	1	33066680	1372	18.86	0.71	12	2.34	220.00	5831.00	5040	20230602	-17.66	2125	20221013	95.29	5040	-17.66	20230602	2200	88.64	20230103	5040	-17.66	20230602	2125	95.29	20221013	5.69	N	016740	2500	826 억	300411	N	N	28	N	N
62	20230620	140326	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4140	-195	5	-4.50	2852210775	677414	53.58	4380	4380	4120	5630	3035	4335	4210.42	0.91	0	-96512	4445	4390	4295	4240	4145	4417	4267	827	1297	2500	3030	5	1	33066680	1369	18.82	0.71	12	2.05	220.00	5831.00	5040	20230602	-17.86	2125	20221013	94.82	5040	-17.86	20230602	2200	88.18	20230103	5040	-17.86	20230602	2125	94.82	20221013	5.69	N	016740	2500	826 억	300411	N	N	28	N	N
63	20230620	130108	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4165	-170	5	-3.92	2500422995	592364	46.85	4380	4380	4140	5630	3035	4335	4221.07	0.91	0	-75449	4445	4390	4295	4240	4145	4417	4267	827	1297	2500	3030	5	1	33066680	1377	18.93	0.71	12	1.79	220.00	5831.00	5040	20230602	-17.36	2125	20221013	96.00	5040	-17.36	20230602	2200	89.32	20230103	5040	-17.36	20230602	2125	96.00	20221013	5.69	N	016740	2500	826 억	300411	N	N	28	N	N
64	20230620	120224	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4170	-165	5	-3.81	2169289375	512646	40.55	4380	4380	4155	5630	3035	4335	4231.53	0.91	0	-67526	4445	4390	4295	4240	4145	4417	4267	827	1297	2500	3030	5	1	33066680	1379	18.95	0.72	12	1.55	220.00	5831.00	5040	20230602	-17.26	2125	20221013	96.24	5040	-17.26	20230602	2200	89.55	20230103	5040	-17.26	20230602	2125	96.24	20221013	5.69	N	016740	2500	826 억	300411	N	N	28	N	N
65	20230620	110709	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4200	-135	5	-3.11	1799414680	423966	33.53	4380	4380	4180	5630	3035	4335	4244.22	0.91	0	-54939	4445	4390	4295	4240	4145	4417	4267	827	1297	2500	3030	5	1	33066680	1389	19.09	0.72	12	1.28	220.00	5831.00	5040	20230602	-16.67	2125	20221013	97.65	5040	-16.67	20230602	2200	90.91	20230103	5040	-16.67	20230602	2125	97.65	20221013	5.69	N	016740	2500	826 억	300411	N	N	28	N	N
66	20230620	100255	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4210	-125	5	-2.88	1360158970	319177	25.25	4380	4380	4180	5630	3035	4335	4261.43	0.91	0	-54414	4445	4390	4295	4240	4145	4417	4267	827	1297	2500	3030	5	1	33066680	1392	19.14	0.72	12	0.97	220.00	5831.00	5040	20230602	-16.47	2125	20221013	98.12	5040	-16.47	20230602	2200	91.36	20230103	5040	-16.47	20230602	2125	98.12	20221013	5.69	N	016740	2500	826 억	300411	N	N	28	N	N
67	20230620	090420	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4280	-55	5	-1.27	422369950	97297	7.70	4380	4380	4280	5630	3035	4335	4341.04	0.91	0	-31049	4445	4390	4295	4240	4145	4417	4267	827	1297	2500	3030	5	1	33066680	1415	19.45	0.73	12	0.29	220.00	5831.00	5040	20230602	-15.08	2125	20221013	101.41	5040	-15.08	20230602	2200	94.55	20230103	5040	-15.08	20230602	2125	101.41	20221013	5.69	N	016740	2500	826 억	300411	N	N	28	N	N
68	20230619	160755	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4335	125	2	2.97	5326541075	1240850	75.01	4220	4350	4200	5470	2950	4210	4292.35	0.40	0	150021	4460	4335	4245	4120	4030	4397	4182	827	1260	2500	2940	5	1	33066680	1433	19.70	0.74	12	3.75	220.00	5831.00	5040	20230602	-13.99	2125	20221013	104.00	5040	-13.99	20230602	2200	97.05	20230103	5040	-13.99	20230602	2125	104.00	20221013	5.77	N	016740	2500	826 억	132090	N	N	28	N	N
69	20230619	150205	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4290	80	2	1.90	4625356635	1078728	65.21	4220	4350	4200	5470	2950	4210	4287.81	0.40	0	153399	4460	4335	4245	4120	4030	4397	4182	827	1260	2500	2940	5	1	33066680	1419	19.50	0.74	12	3.26	220.00	5831.00	5040	20230602	-14.88	2125	20221013	101.88	5040	-14.88	20230602	2200	95.00	20230103	5040	-14.88	20230602	2125	101.88	20221013	5.77	N	016740	2500	826 억	132090	N	N	28	N	N
70	20230619	140749	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4285	75	2	1.78	4307121925	1004602	60.73	4220	4350	4200	5470	2950	4210	4287.41	0.40	0	141759	4460	4335	4245	4120	4030	4397	4182	827	1260	2500	2940	5	1	33066680	1417	19.48	0.73	12	3.04	220.00	5831.00	5040	20230602	-14.98	2125	20221013	101.65	5040	-14.98	20230602	2200	94.77	20230103	5040	-14.98	20230602	2125	101.65	20221013	5.77	N	016740	2500	826 억	132090	N	N	28	N	N
71	20230619	130955	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4290	80	2	1.90	3941567980	919220	55.56	4220	4350	4200	5470	2950	4210	4287.97	0.40	0	127054	4460	4335	4245	4120	4030	4397	4182	827	1260	2500	2940	5	1	33066680	1419	19.50	0.74	12	2.78	220.00	5831.00	5040	20230602	-14.88	2125	20221013	101.88	5040	-14.88	20230602	2200	95.00	20230103	5040	-14.88	20230602	2125	101.88	20221013	5.77	N	016740	2500	826 억	132090	N	N	28	N	N
72	20230619	120306	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4330	120	2	2.85	3121154055	729648	44.11	4220	4335	4200	5470	2950	4210	4277.64	0.40	0	133427	4460	4335	4245	4120	4030	4397	4182	827	1260	2500	2940	5	1	33066680	1432	19.68	0.74	12	2.21	220.00	5831.00	5040	20230602	-14.09	2125	20221013	103.76	5040	-14.09	20230602	2200	96.82	20230103	5040	-14.09	20230602	2125	103.76	20221013	5.77	N	016740	2500	826 억	132090	N	N	28	N	N
73	20230619	110832	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4320	110	2	2.61	2558991490	599470	36.24	4220	4325	4200	5470	2950	4210	4268.78	0.40	0	126744	4460	4335	4245	4120	4030	4397	4182	827	1260	2500	2940	5	1	33066680	1428	19.64	0.74	12	1.81	220.00	5831.00	5040	20230602	-14.29	2125	20221013	103.29	5040	-14.29	20230602	2200	96.36	20230103	5040	-14.29	20230602	2125	103.29	20221013	5.77	N	016740	2500	826 억	132090	N	N	28	N	N
74	20230619	100115	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4280	70	2	1.66	1305273670	307891	18.61	4220	4285	4200	5470	2950	4210	4239.43	0.40	0	59173	4460	4335	4245	4120	4030	4397	4182	827	1260	2500	2940	5	1	33066680	1415	19.45	0.73	12	0.93	220.00	5831.00	5040	20230602	-15.08	2125	20221013	101.41	5040	-15.08	20230602	2200	94.55	20230103	5040	-15.08	20230602	2125	101.41	20221013	5.77	N	016740	2500	826 억	132090	N	N	28	N	N
75	20230619	090253	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4230	20	2	0.48	112339140	26572	1.61	4220	4245	4220	5470	2950	4210	4227.91	0.40	0	-2436	4460	4335	4245	4120	4030	4397	4182	827	1260	2500	2940	5	1	33066680	1399	19.23	0.73	12	0.08	220.00	5831.00	5040	20230602	-16.07	2125	20221013	99.06	5040	-16.07	20230602	2200	92.27	20230103	5040	-16.07	20230602	2125	99.06	20221013	5.77	N	016740	2500	826 억	132090	N	N	28	N	N
76	20230616	160403	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4210	60	2	1.45	6987177725	1639501	177.92	4190	4370	4155	5390	2905	4150	4261.94	0.43	0	-9826	4380	4265	4205	4090	4030	4235	4060	827	1242	2500	2900	5	1	33066680	1392	19.14	0.72	12	4.96	220.00	5831.00	5040	20230602	-16.47	2125	20221013	98.12	5040	-16.47	20230602	2200	91.36	20230103	5040	-16.47	20230602	2125	98.12	20221013	5.63	N	016740	2500	826 억	142069	N	N	28	N	N
77	20230616	150248	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4205	55	2	1.33	6546882165	1534689	166.55	4190	4370	4155	5390	2905	4150	4265.93	0.43	0	-12291	4380	4265	4205	4090	4030	4235	4060	827	1242	2500	2900	5	1	33066680	1390	19.11	0.72	12	4.64	220.00	5831.00	5040	20230602	-16.57	2125	20221013	97.88	5040	-16.57	20230602	2200	91.14	20230103	5040	-16.57	20230602	2125	97.88	20221013	5.63	N	016740	2500	826 억	142069	N	N	35	N	N
78	20230616	140958	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4230	80	2	1.93	6026528630	1410945	153.12	4190	4370	4155	5390	2905	4150	4271.27	0.43	0	1196	4380	4265	4205	4090	4030	4235	4060	827	1242	2500	2900	5	1	33066680	1399	19.23	0.73	12	4.27	220.00	5831.00	5040	20230602	-16.07	2125	20221013	99.06	5040	-16.07	20230602	2200	92.27	20230103	5040	-16.07	20230602	2125	99.06	20221013	5.63	N	016740	2500	826 억	142069	N	N	35	N	N
79	20230616	130937	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4310	160	2	3.86	3928799550	919301	99.76	4190	4370	4155	5390	2905	4150	4273.68	0.43	0	51869	4380	4265	4205	4090	4030	4235	4060	827	1242	2500	2900	5	1	33066680	1425	19.59	0.74	12	2.78	220.00	5831.00	5040	20230602	-14.48	2125	20221013	102.82	5040	-14.48	20230602	2200	95.91	20230103	5040	-14.48	20230602	2125	102.82	20221013	5.63	N	016740	2500	826 억	142069	N	N	35	N	N
80	20230616	120520	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4215	65	2	1.57	1512579250	360403	39.11	4190	4240	4155	5390	2905	4150	4196.91	0.43	0	26959	4380	4265	4205	4090	4030	4235	4060	827	1242	2500	2900	5	1	33066680	1394	19.16	0.72	12	1.09	220.00	5831.00	5040	20230602	-16.37	2125	20221013	98.35	5040	-16.37	20230602	2200	91.59	20230103	5040	-16.37	20230602	2125	98.35	20221013	5.63	N	016740	2500	826 억	142069	N	N	35	N	N
81	20230616	110538	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4210	60	2	1.45	1317215450	313820	34.06	4190	4240	4155	5390	2905	4150	4197.36	0.43	0	25664	4380	4265	4205	4090	4030	4235	4060	827	1242	2500	2900	5	1	33066680	1392	19.14	0.72	12	0.95	220.00	5831.00	5040	20230602	-16.47	2125	20221013	98.12	5040	-16.47	20230602	2200	91.36	20230103	5040	-16.47	20230602	2125	98.12	20221013	5.63	N	016740	2500	826 억	142069	N	N	35	N	N
82	20230616	100903	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4220	70	2	1.69	1003293745	239283	25.97	4190	4240	4155	5390	2905	4150	4192.92	0.43	0	15610	4380	4265	4205	4090	4030	4235	4060	827	1242	2500	2900	5	1	33066680	1395	19.18	0.72	12	0.72	220.00	5831.00	5040	20230602	-16.27	2125	20221013	98.59	5040	-16.27	20230602	2200	91.82	20230103	5040	-16.27	20230602	2125	98.59	20221013	5.63	N	016740	2500	826 억	142069	N	N	35	N	N
83	20230616	090831	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4190	40	2	0.96	162626450	38893	4.22	4190	4195	4165	5390	2905	4150	4181.38	0.43	0	-3451	4380	4265	4205	4090	4030	4235	4060	827	1242	2500	2900	5	1	33066680	1385	19.05	0.72	12	0.12	220.00	5831.00	5040	20230602	-16.87	2125	20221013	97.18	5040	-16.87	20230602	2200	90.45	20230103	5040	-16.87	20230602	2125	97.18	20221013	5.63	N	016740	2500	826 억	142069	N	N	35	N	N
84	20230615	150805	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4165	-95	5	-2.23	3365835015	794884	37.27	4265	4320	4145	5530	2985	4260	4234.37	0.35	0	-7731	4553	4406	4258	4111	3963	4332	4037	827	1272	2500	2980	5	1	33066680	1377	18.93	0.71	12	2.40	220.00	5831.00	5040	20230602	-17.36	2125	20221013	96.00	5040	-17.36	20230602	2200	89.32	20230103	5040	-17.36	20230602	2125	96.00	20221013	5.80	N	016740	2500	826 억	116336	N	N	143	N	N
85	20230615	140147	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4215	-45	5	-1.06	2674604235	629480	29.52	4265	4320	4160	5530	2985	4260	4248.91	0.35	0	786	4553	4406	4258	4111	3963	4332	4037	827	1272	2500	2980	5	1	33066680	1394	19.16	0.72	12	1.90	220.00	5831.00	5040	20230602	-16.37	2125	20221013	98.35	5040	-16.37	20230602	2200	91.59	20230103	5040	-16.37	20230602	2125	98.35	20221013	5.80	N	016740	2500	826 억	116336	N	N	143	N	N
86	20230615	130429	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4235	-25	5	-0.59	2540881750	597759	28.03	4265	4320	4160	5530	2985	4260	4250.68	0.35	0	10344	4553	4406	4258	4111	3963	4332	4037	827	1272	2500	2980	5	1	33066680	1400	19.25	0.73	12	1.81	220.00	5831.00	5040	20230602	-15.97	2125	20221013	99.29	5040	-15.97	20230602	2200	92.50	20230103	5040	-15.97	20230602	2125	99.29	20221013	5.80	N	016740	2500	826 억	116336	N	N	143	N	N
87	20230615	120432	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4230	-30	5	-0.70	2370612745	557368	26.14	4265	4320	4160	5530	2985	4260	4253.23	0.35	0	11922	4553	4406	4258	4111	3963	4332	4037	827	1272	2500	2980	5	1	33066680	1399	19.23	0.73	12	1.69	220.00	5831.00	5040	20230602	-16.07	2125	20221013	99.06	5040	-16.07	20230602	2200	92.27	20230103	5040	-16.07	20230602	2125	99.06	20221013	5.80	N	016740	2500	826 억	116336	N	N	143	N	N
88	20230615	111001	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4200	-60	5	-1.41	2089039545	490622	23.01	4265	4320	4160	5530	2985	4260	4257.94	0.35	0	-2060	4553	4406	4258	4111	3963	4332	4037	827	1272	2500	2980	5	1	33066680	1389	19.09	0.72	12	1.48	220.00	5831.00	5040	20230602	-16.67	2125	20221013	97.65	5040	-16.67	20230602	2200	90.91	20230103	5040	-16.67	20230602	2125	97.65	20221013	5.80	N	016740	2500	826 억	116336	N	N	143	N	N
89	20230611	184854	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	4215	-105	5	-2.43	6077814720	1433113	57.05	4295	4330	4195	5610	3025	4320	4243.76	0.56	-7352	-8276	4490	4405	4335	4250	4180	4447	4292	827	1292	2500	3020	5	1	33066680	1394	19.16	0.72	12	4.33	220.00	5831.00	5040	20230602	-16.37	2125	20221013	98.35	5040	-16.37	20230602	2200	91.59	20230103	5040	-16.37	20230602	2125	98.35	20221013	4.68	N	016740	2500	826 억	185124	N	N	31	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History