KissMeData/155900/price/prices-20230601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	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	investmentCareful	shortOverheated
2	20230630	160809	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2880	0	3	0.00	44279805	15383	82.94	2885	2885	2870	3740	2020	2880	2878.49	0.81	0	-781	2896	2887	2876	2867	2856	2892	2872	760	860	5000	2070	5	1	15200004	438	06	0.10	3395	20220822	-15.17	2830	20230328	1.77	3035	-5.11	20230221	2830	1.77	20230328	3395	-15.17	20220822	2830	1.77	20230328	0.02	N	155900	5000	760 억	123828	N	N	N	N
3	20230630	150812	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-5	5	-0.17	41353725	14367	77.46	2885	2885	2870	3740	2020	2880	2878.38	0.81	0	-781	2896	2887	2876	2867	2856	2892	2872	760	860	5000	2070	5	1	15200004	437	06	0.09	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	123828	N	N	N	N
4	20230630	140811	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-5	5	-0.17	41324975	14357	77.41	2885	2885	2870	3740	2020	2880	2878.39	0.81	0	-781	2896	2887	2876	2867	2856	2892	2872	760	860	5000	2070	5	1	15200004	437	06	0.09	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	123828	N	N	N	N
5	20230630	130811	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2880	0	3	0.00	39671350	13782	74.31	2885	2885	2870	3740	2020	2880	2878.49	0.81	0	-772	2896	2887	2876	2867	2856	2892	2872	760	860	5000	2070	5	1	15200004	438	06	0.09	3395	20220822	-15.17	2830	20230328	1.77	3035	-5.11	20230221	2830	1.77	20230328	3395	-15.17	20220822	2830	1.77	20230328	0.02	N	155900	5000	760 억	123828	N	N	N	N
6	20230630	120808	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-5	5	-0.17	39616700	13763	74.21	2885	2885	2870	3740	2020	2880	2878.49	0.81	0	-772	2896	2887	2876	2867	2856	2892	2872	760	860	5000	2070	5	1	15200004	437	06	0.09	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	123828	N	N	N	N
7	20230630	110811	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-5	5	-0.17	38762340	13466	72.60	2885	2885	2870	3740	2020	2880	2878.53	0.81	0	-766	2896	2887	2876	2867	2856	2892	2872	760	860	5000	2070	5	1	15200004	437	06	0.09	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	123828	N	N	N	N
8	20230630	100811	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2880	0	3	0.00	15801805	5496	29.63	2885	2885	2870	3740	2020	2880	2875.15	0.81	0	-468	2896	2887	2876	2867	2856	2892	2872	760	860	5000	2070	5	1	15200004	438	06	0.04	3395	20220822	-15.17	2830	20230328	1.77	3035	-5.11	20230221	2830	1.77	20230328	3395	-15.17	20220822	2830	1.77	20230328	0.02	N	155900	5000	760 억	123828	N	N	N	N
9	20230630	090811	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-5	5	-0.17	57620	20	0.11	2885	2885	2875	3740	2020	2880	2881.00	0.81	0	-6	2896	2887	2876	2867	2856	2892	2872	760	860	5000	2070	5	1	15200004	437	06	0.00	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	123828	N	N	N	N
10	20230629	160808	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2880	5	2	0.17	52697960	18347	30.39	2875	2885	2865	3735	2015	2875	2872.29	0.81	0	-16	2895	2885	2870	2860	2845	2890	2865	760	860	5000	2070	5	1	15200004	438	06	0.12	3395	20220822	-15.17	2830	20230328	1.77	3035	-5.11	20230221	2830	1.77	20230328	3395	-15.17	20220822	2830	1.77	20230328	0.02	N	155900	5000	760 억	123844	N	N	N	N
11	20230629	150807	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2870	-5	5	-0.17	52669160	18337	30.38	2875	2885	2865	3735	2015	2875	2872.29	0.81	0	-16	2895	2885	2870	2860	2845	2890	2865	760	860	5000	2070	5	1	15200004	436	06	0.12	3395	20220822	-15.46	2830	20230328	1.41	3035	-5.44	20230221	2830	1.41	20230328	3395	-15.46	20220822	2830	1.41	20230328	0.02	N	155900	5000	760 억	123844	N	N	N	N
12	20230629	140804	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	0	3	0.00	18095925	6293	10.43	2875	2885	2875	3735	2015	2875	2875.56	0.81	0	0	2895	2885	2870	2860	2845	2890	2865	760	860	5000	2070	5	1	15200004	437	06	0.04	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	123844	N	N	N	N
13	20230629	130805	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2880	5	2	0.17	13510300	4698	7.78	2875	2885	2875	3735	2015	2875	2875.76	0.81	0	0	2895	2885	2870	2860	2845	2890	2865	760	860	5000	2070	5	1	15200004	438	06	0.03	3395	20220822	-15.17	2830	20230328	1.77	3035	-5.11	20230221	2830	1.77	20230328	3395	-15.17	20220822	2830	1.77	20230328	0.02	N	155900	5000	760 억	123844	N	N	N	N
14	20230629	120808	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	0	3	0.00	13279900	4618	7.65	2875	2885	2875	3735	2015	2875	2875.68	0.81	0	0	2895	2885	2870	2860	2845	2890	2865	760	860	5000	2070	5	1	15200004	437	06	0.03	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	123844	N	N	N	N
15	20230629	110809	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2885	10	2	0.35	1774150	616	1.02	2875	2885	2875	3735	2015	2875	2880.11	0.81	0	0	2895	2885	2870	2860	2845	2890	2865	760	860	5000	2070	5	1	15200004	439	06	0.00	3395	20220822	-15.02	2830	20230328	1.94	3035	-4.94	20230221	2830	1.94	20230328	3395	-15.02	20220822	2830	1.94	20230328	0.02	N	155900	5000	760 억	123844	N	N	N	N
16	20230629	100810	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	0	3	0.00	172500	60	0.10	2875	2875	2875	3735	2015	2875	2875.00	0.81	0	0	2895	2885	2870	2860	2845	2890	2865	760	860	5000	2070	5	1	15200004	437	06	0.00	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	123844	N	N	N	N
17	20230629	090733	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	0	3	0.00	0	0	0.00	0	0	0	3735	2015	2875	0.00	0.81	0	0	2895	2885	2870	2860	2845	2890	2865	760	860	5000	2070	5	1	15200004	437	06	0.00	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	123844	N	N	N	N
18	20230628	160757	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-5	5	-0.17	172844730	60360	285.62	2855	2880	2855	3740	2020	2880	2863.56	0.82	0	-264	2926	2902	2871	2847	2816	2907	2852	760	860	5000	2070	5	1	15200004	437	06	0.40	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	124107	N	N	N	N
19	20230628	150803	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2880	0	3	0.00	145254035	50727	240.04	2855	2880	2855	3740	2020	2880	2863.45	0.82	0	-251	2926	2902	2871	2847	2816	2907	2852	760	860	5000	2070	5	1	15200004	438	06	0.33	3395	20220822	-15.17	2830	20230328	1.77	3035	-5.11	20230221	2830	1.77	20230328	3395	-15.17	20220822	2830	1.77	20230328	0.02	N	155900	5000	760 억	124107	N	N	N	N
20	20230628	140801	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2865	-15	5	-0.52	142367535	49723	235.29	2855	2875	2855	3740	2020	2880	2863.21	0.82	0	-58	2926	2902	2871	2847	2816	2907	2852	760	860	5000	2070	5	1	15200004	435	06	0.33	3395	20220822	-15.61	2830	20230328	1.24	3035	-5.60	20230221	2830	1.24	20230328	3395	-15.61	20220822	2830	1.24	20230328	0.02	N	155900	5000	760 억	124107	N	N	N	N
21	20230628	130802	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2870	-10	5	-0.35	139092790	48580	229.88	2855	2875	2855	3740	2020	2880	2863.17	0.82	0	-58	2926	2902	2871	2847	2816	2907	2852	760	860	5000	2070	5	1	15200004	436	06	0.32	3395	20220822	-15.46	2830	20230328	1.41	3035	-5.44	20230221	2830	1.41	20230328	3395	-15.46	20220822	2830	1.41	20230328	0.02	N	155900	5000	760 억	124107	N	N	N	N
22	20230628	120810	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2870	-10	5	-0.35	96842495	33859	160.22	2855	2875	2855	3740	2020	2880	2860.17	0.82	0	65	2926	2902	2871	2847	2816	2907	2852	760	860	5000	2070	5	1	15200004	436	06	0.22	3395	20220822	-15.46	2830	20230328	1.41	3035	-5.44	20230221	2830	1.41	20230328	3395	-15.46	20220822	2830	1.41	20230328	0.02	N	155900	5000	760 억	124107	N	N	N	N
23	20230628	110806	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-5	5	-0.17	96498095	33739	159.65	2855	2875	2855	3740	2020	2880	2860.14	0.82	0	65	2926	2902	2871	2847	2816	2907	2852	760	860	5000	2070	5	1	15200004	437	06	0.22	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	124107	N	N	N	N
24	20230628	100807	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-5	5	-0.17	5827320	2027	9.59	2855	2875	2855	3740	2020	2880	2874.85	0.82	0	-43	2926	2902	2871	2847	2816	2907	2852	760	860	5000	2070	5	1	15200004	437	06	0.01	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	124107	N	N	N	N
25	20230628	090804	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2880	0	3	0.00	0	0	0.00	0	0	0	3740	2020	2880	0.00	0.82	0	0	2926	2902	2871	2847	2816	2907	2852	760	860	5000	2070	5	1	15200004	438	06	0.00	3395	20220822	-15.17	2830	20230328	1.77	3035	-5.11	20230221	2830	1.77	20230328	3395	-15.17	20220822	2830	1.77	20230328	0.02	N	155900	5000	760 억	124107	N	N	N	N
26	20230627	160802	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2880	5	2	0.17	60766490	21133	172.42	2880	2895	2840	3735	2015	2875	2875.43	0.82	0	-998	2881	2877	2871	2867	2861	2880	2870	760	860	5000	2070	5	1	15200004	438	06	0.14	3395	20220822	-15.17	2830	20230328	1.77	3035	-5.11	20230221	2830	1.77	20230328	3395	-15.17	20220822	2830	1.77	20230328	0.02	N	155900	5000	760 억	125105	N	N	N	N
27	20230627	150807	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	0	3	0.00	44909210	15627	127.49	2880	2895	2840	3735	2015	2875	2873.82	0.82	0	-971	2881	2877	2871	2867	2861	2880	2870	760	860	5000	2070	5	1	15200004	437	06	0.10	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	125105	N	N	N	N
28	20230627	140817	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	0	3	0.00	33588855	11690	95.37	2880	2895	2840	3735	2015	2875	2873.30	0.82	0	-971	2881	2877	2871	2867	2861	2880	2870	760	860	5000	2070	5	1	15200004	437	06	0.08	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	125105	N	N	N	N
29	20230627	130814	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2880	5	2	0.17	12404805	4319	35.24	2880	2895	2840	3735	2015	2875	2872.15	0.82	0	-164	2881	2877	2871	2867	2861	2880	2870	760	860	5000	2070	5	1	15200004	438	06	0.03	3395	20220822	-15.17	2830	20230328	1.77	3035	-5.11	20230221	2830	1.77	20230328	3395	-15.17	20220822	2830	1.77	20230328	0.02	N	155900	5000	760 억	125105	N	N	N	N
30	20230627	120816	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2880	5	2	0.17	11208800	3903	31.84	2880	2895	2840	3735	2015	2875	2871.84	0.82	0	-164	2881	2877	2871	2867	2861	2880	2870	760	860	5000	2070	5	1	15200004	438	06	0.03	3395	20220822	-15.17	2830	20230328	1.77	3035	-5.11	20230221	2830	1.77	20230328	3395	-15.17	20220822	2830	1.77	20230328	0.02	N	155900	5000	760 억	125105	N	N	N	N
31	20230627	110823	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2880	5	2	0.17	11205920	3902	31.83	2880	2895	2840	3735	2015	2875	2871.84	0.82	0	-164	2881	2877	2871	2867	2861	2880	2870	760	860	5000	2070	5	1	15200004	438	06	0.03	3395	20220822	-15.17	2830	20230328	1.77	3035	-5.11	20230221	2830	1.77	20230328	3395	-15.17	20220822	2830	1.77	20230328	0.02	N	155900	5000	760 억	125105	N	N	N	N
32	20230627	100757	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2880	5	2	0.17	1431045	498	4.06	2880	2895	2840	3735	2015	2875	2873.58	0.82	0	-164	2881	2877	2871	2867	2861	2880	2870	760	860	5000	2070	5	1	15200004	438	06	0.00	3395	20220822	-15.17	2830	20230328	1.77	3035	-5.11	20230221	2830	1.77	20230328	3395	-15.17	20220822	2830	1.77	20230328	0.02	N	155900	5000	760 억	125105	N	N	N	N
33	20230627	090803	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2895	20	2	0.70	739295	258	2.10	2880	2895	2840	3735	2015	2875	2865.48	0.82	0	-11	2881	2877	2871	2867	2861	2880	2870	760	860	5000	2070	5	1	15200004	440	06	0.00	3395	20220822	-14.73	2830	20230328	2.30	3035	-4.61	20230221	2830	2.30	20230328	3395	-14.73	20220822	2830	2.30	20230328	0.02	N	155900	5000	760 억	125105	N	N	N	N
34	20230626	160802	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-5	5	-0.17	35127545	12257	56.87	2875	2875	2865	3740	2020	2880	2865.92	0.83	0	-558	2886	2882	2876	2872	2866	2885	2875	760	860	5000	2070	5	1	15200004	437	06	0.08	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	125663	N	N	N	N
35	20230626	150807	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-5	5	-0.17	35095920	12246	56.82	2875	2875	2865	3740	2020	2880	2865.91	0.83	0	-558	2886	2882	2876	2872	2866	2885	2875	760	860	5000	2070	5	1	15200004	437	06	0.08	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	125663	N	N	N	N
36	20230626	140806	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-5	5	-0.17	34940670	12192	56.56	2875	2875	2865	3740	2020	2880	2865.87	0.83	0	-558	2886	2882	2876	2872	2866	2885	2875	760	860	5000	2070	5	1	15200004	437	06	0.08	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	125663	N	N	N	N
37	20230626	130801	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2870	-10	5	-0.35	34765295	12131	56.28	2875	2875	2865	3740	2020	2880	2865.82	0.83	0	-558	2886	2882	2876	2872	2866	2885	2875	760	860	5000	2070	5	1	15200004	436	06	0.08	3395	20220822	-15.46	2830	20230328	1.41	3035	-5.44	20230221	2830	1.41	20230328	3395	-15.46	20220822	2830	1.41	20230328	0.02	N	155900	5000	760 억	125663	N	N	N	N
38	20230626	120801	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2870	-10	5	-0.35	29909525	10439	48.43	2875	2875	2865	3740	2020	2880	2865.17	0.83	0	-205	2886	2882	2876	2872	2866	2885	2875	760	860	5000	2070	5	1	15200004	436	06	0.07	3395	20220822	-15.46	2830	20230328	1.41	3035	-5.44	20230221	2830	1.41	20230328	3395	-15.46	20220822	2830	1.41	20230328	0.02	N	155900	5000	760 억	125663	N	N	N	N
39	20230626	110801	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2865	-15	5	-0.52	6247190	2180	10.11	2875	2875	2865	3740	2020	2880	2865.68	0.83	0	-291	2886	2882	2876	2872	2866	2885	2875	760	860	5000	2070	5	1	15200004	435	06	0.01	3395	20220822	-15.61	2830	20230328	1.24	3035	-5.60	20230221	2830	1.24	20230328	3395	-15.61	20220822	2830	1.24	20230328	0.02	N	155900	5000	760 억	125663	N	N	N	N
40	20230626	100801	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2870	-10	5	-0.35	1825805	637	2.96	2875	2875	2865	3740	2020	2880	2866.26	0.83	0	-125	2886	2882	2876	2872	2866	2885	2875	760	860	5000	2070	5	1	15200004	436	06	0.00	3395	20220822	-15.46	2830	20230328	1.41	3035	-5.44	20230221	2830	1.41	20230328	3395	-15.46	20220822	2830	1.41	20230328	0.02	N	155900	5000	760 억	125663	N	N	N	N
41	20230626	090803	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2870	-10	5	-0.35	66015	23	0.11	2875	2875	2870	3740	2020	2880	2870.22	0.83	0	-22	2886	2882	2876	2872	2866	2885	2875	760	860	5000	2070	5	1	15200004	436	06	0.00	3395	20220822	-15.46	2830	20230328	1.41	3035	-5.44	20230221	2830	1.41	20230328	3395	-15.46	20220822	2830	1.41	20230328	0.02	N	155900	5000	760 억	125663	N	N	N	N
42	20230623	180352	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2880	0	3	0.00	61860980	21554	63.55	2880	2880	2870	3740	2020	2880	2870.05	0.83	0	-60	2906	2892	2866	2852	2826	2900	2860	760	860	5000	2070	5	1	15200004	438	06	0.14	3395	20220822	-15.17	2830	20230328	1.77	3035	-5.11	20230221	2830	1.77	20230328	3395	-15.17	20220822	2830	1.77	20230328	0.02	N	155900	5000	760 억	125723	N	N	N	N
43	20230623	140635	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2870	-10	5	-0.35	58746890	20469	60.35	2880	2880	2870	3740	2020	2880	2870.04	0.83	0	-45	2906	2892	2866	2852	2826	2900	2860	760	860	5000	2070	5	1	15200004	436	06	0.13	3395	20220822	-15.46	2830	20230328	1.41	3035	-5.44	20230221	2830	1.41	20230328	3395	-15.46	20220822	2830	1.41	20230328	0.02	N	155900	5000	760 억	125723	N	N	N	N
44	20230622	160745	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2880	0	3	0.00	97168425	33919	203.96	2840	2880	2840	3740	2020	2880	2864.72	0.83	0	302	2926	2902	2876	2852	2826	2905	2855	760	860	5000	2070	5	1	15200004	438	06	0.22	3395	20220822	-15.17	2830	20230328	1.77	3035	-5.11	20230221	2830	1.77	20230328	3395	-15.17	20220822	2830	1.77	20230328	0.02	N	155900	5000	760 억	125420	N	N	N	N
45	20230622	151012	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-5	5	-0.17	97139625	33909	203.90	2840	2880	2840	3740	2020	2880	2864.72	0.83	0	302	2926	2902	2876	2852	2826	2905	2855	760	860	5000	2070	5	1	15200004	437	06	0.22	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	125420	N	N	N	N
46	20230622	140708	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-5	5	-0.17	84998665	29686	178.51	2840	2875	2840	3740	2020	2880	2863.26	0.83	0	353	2926	2902	2876	2852	2826	2905	2855	760	860	5000	2070	5	1	15200004	437	06	0.20	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	125420	N	N	N	N
47	20230622	130542	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-5	5	-0.17	83860165	29290	176.13	2840	2875	2840	3740	2020	2880	2863.10	0.83	0	353	2926	2902	2876	2852	2826	2905	2855	760	860	5000	2070	5	1	15200004	437	06	0.19	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	125420	N	N	N	N
48	20230622	120829	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-5	5	-0.17	83794040	29267	175.99	2840	2875	2840	3740	2020	2880	2863.09	0.83	0	353	2926	2902	2876	2852	2826	2905	2855	760	860	5000	2070	5	1	15200004	437	06	0.19	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	125420	N	N	N	N
49	20230622	110112	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-5	5	-0.17	83207540	29063	174.76	2840	2875	2840	3740	2020	2880	2863.01	0.83	0	353	2926	2902	2876	2852	2826	2905	2855	760	860	5000	2070	5	1	15200004	437	06	0.19	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	125420	N	N	N	N
50	20230622	100958	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-5	5	-0.17	81857510	28593	171.94	2840	2875	2840	3740	2020	2880	2862.85	0.83	0	353	2926	2902	2876	2852	2826	2905	2855	760	860	5000	2070	5	1	15200004	437	06	0.19	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	125420	N	N	N	N
51	20230622	090127	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2840	-40	5	-1.39	3260320	1148	6.90	2840	2840	2840	3740	2020	2880	2840.00	0.83	0	0	2926	2902	2876	2852	2826	2905	2855	760	860	5000	2070	5	1	15200004	432	06	0.01	3395	20220822	-16.35	2830	20230328	0.35	3035	-6.43	20230221	2830	0.35	20230328	3395	-16.35	20220822	2830	0.35	20230328	0.02	N	155900	5000	760 억	125420	N	N	N	N
52	20230621	160412	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2880	10	2	0.35	47870825	16630	90.70	2880	2900	2850	3730	2010	2870	2878.58	0.83	0	-1502	2913	2891	2873	2851	2833	2882	2842	760	860	5000	2060	5	1	15200004	438	12	0.11	3395	20220822	-15.17	2830	20230328	1.77	3035	-5.11	20230221	2830	1.77	20230328	3395	-15.17	20220822	2830	1.77	20230328	0.02	N	155900	5000	760 억	126902	N	N	N	N
53	20230621	150609	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	5	2	0.17	47548275	16518	90.09	2880	2900	2850	3730	2010	2870	2878.57	0.83	0	-1501	2913	2891	2873	2851	2833	2882	2842	760	860	5000	2060	5	1	15200004	437	12	0.11	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	126902	N	N	N	N
54	20230621	140647	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2900	30	2	1.05	47175160	16388	89.38	2880	2900	2850	3730	2010	2870	2878.64	0.83	0	-1495	2913	2891	2873	2851	2833	2882	2842	760	860	5000	2060	5	1	15200004	441	12	0.11	3395	20220822	-14.58	2830	20230328	2.47	3035	-4.45	20230221	2830	2.47	20230328	3395	-14.58	20220822	2830	2.47	20230328	0.02	N	155900	5000	760 억	126902	N	N	N	N
55	20230621	130335	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2870	0	3	0.00	19957635	6969	38.01	2880	2880	2850	3730	2010	2870	2863.77	0.83	0	-499	2913	2891	2873	2851	2833	2882	2842	760	860	5000	2060	5	1	15200004	436	12	0.05	3395	20220822	-15.46	2830	20230328	1.41	3035	-5.44	20230221	2830	1.41	20230328	3395	-15.46	20220822	2830	1.41	20230328	0.02	N	155900	5000	760 억	126902	N	N	N	N
56	20230621	120734	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2870	0	3	0.00	19854315	6933	37.81	2880	2880	2850	3730	2010	2870	2863.74	0.83	0	-490	2913	2891	2873	2851	2833	2882	2842	760	860	5000	2060	5	1	15200004	436	12	0.05	3395	20220822	-15.46	2830	20230328	1.41	3035	-5.44	20230221	2830	1.41	20230328	3395	-15.46	20220822	2830	1.41	20230328	0.02	N	155900	5000	760 억	126902	N	N	N	N
57	20230621	110624	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2865	-5	5	-0.17	3933400	1372	7.48	2880	2880	2865	3730	2010	2870	2866.91	0.83	0	-480	2913	2891	2873	2851	2833	2882	2842	760	860	5000	2060	5	1	15200004	435	12	0.01	3395	20220822	-15.61	2830	20230328	1.24	3035	-5.60	20230221	2830	1.24	20230328	3395	-15.61	20220822	2830	1.24	20230328	0.02	N	155900	5000	760 억	126902	N	N	N	N
58	20230621	100149	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2870	0	3	0.00	565550	197	1.07	2880	2880	2865	3730	2010	2870	2870.81	0.83	0	-186	2913	2891	2873	2851	2833	2882	2842	760	860	5000	2060	5	1	15200004	436	12	0.00	3395	20220822	-15.46	2830	20230328	1.41	3035	-5.44	20230221	2830	1.41	20230328	3395	-15.46	20220822	2830	1.41	20230328	0.02	N	155900	5000	760 억	126902	N	N	N	N
59	20230621	090604	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2870	0	3	0.00	0	0	0.00	0	0	0	3730	2010	2870	0.00	0.83	0	0	2913	2891	2873	2851	2833	2882	2842	760	860	5000	2060	5	1	15200004	436	12	0.00	3395	20220822	-15.46	2830	20230328	1.41	3035	-5.44	20230221	2830	1.41	20230328	3395	-15.46	20220822	2830	1.41	20230328	0.02	N	155900	5000	760 억	126902	N	N	N	N
60	20230620	160651	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2870	-15	5	-0.52	52596525	18335	586.91	2895	2895	2855	3750	2020	2885	2868.64	0.85	0	-7714	2911	2897	2886	2872	2861	2892	2867	760	865	5000	2070	5	1	15200004	436	12	0.12	3395	20220822	-15.46	2830	20230328	1.41	3035	-5.44	20230221	2830	1.41	20230328	3395	-15.46	20220822	2830	1.41	20230328	0.02	N	155900	5000	760 억	129626	N	N	N	N
61	20230620	150556	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2865	-20	5	-0.69	51332900	17894	572.79	2895	2895	2855	3750	2020	2885	2868.72	0.85	0	-7472	2911	2897	2886	2872	2861	2892	2867	760	865	5000	2070	5	1	15200004	435	12	0.12	3395	20220822	-15.61	2830	20230328	1.24	3035	-5.60	20230221	2830	1.24	20230328	3395	-15.61	20220822	2830	1.24	20230328	0.02	N	155900	5000	760 억	129626	N	N	N	N
62	20230620	140331	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2865	-20	5	-0.69	46040895	16047	513.67	2895	2895	2855	3750	2020	2885	2869.13	0.85	0	-6572	2911	2897	2886	2872	2861	2892	2867	760	865	5000	2070	5	1	15200004	435	12	0.11	3395	20220822	-15.61	2830	20230328	1.24	3035	-5.60	20230221	2830	1.24	20230328	3395	-15.61	20220822	2830	1.24	20230328	0.02	N	155900	5000	760 억	129626	N	N	N	N
63	20230620	130731	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2865	-20	5	-0.69	30959075	10782	345.13	2895	2895	2865	3750	2020	2885	2871.37	0.85	0	-5103	2911	2897	2886	2872	2861	2892	2867	760	865	5000	2070	5	1	15200004	435	12	0.07	3395	20220822	-15.61	2830	20230328	1.24	3035	-5.60	20230221	2830	1.24	20230328	3395	-15.61	20220822	2830	1.24	20230328	0.02	N	155900	5000	760 억	129626	N	N	N	N
64	20230620	120944	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2865	-20	5	-0.69	19999570	6958	222.73	2895	2895	2865	3750	2020	2885	2874.33	0.85	0	-3764	2911	2897	2886	2872	2861	2892	2867	760	865	5000	2070	5	1	15200004	435	12	0.05	3395	20220822	-15.61	2830	20230328	1.24	3035	-5.60	20230221	2830	1.24	20230328	3395	-15.61	20220822	2830	1.24	20230328	0.02	N	155900	5000	760 억	129626	N	N	N	N
65	20230620	110249	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-10	5	-0.35	11849185	4120	131.88	2895	2895	2875	3750	2020	2885	2876.02	0.85	0	-2292	2911	2897	2886	2872	2861	2892	2867	760	865	5000	2070	5	1	15200004	437	12	0.03	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	129626	N	N	N	N
66	20230620	100239	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-10	5	-0.35	4273870	1486	47.57	2895	2895	2875	3750	2020	2885	2876.09	0.85	0	-533	2911	2897	2886	2872	2861	2892	2867	760	865	5000	2070	5	1	15200004	437	12	0.01	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	129626	N	N	N	N
67	20230620	091019	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.85	0	0	2911	2897	2886	2872	2861	2892	2867	760	865	5000	2070	5	1	15200004	439	12	0.00	3395	20220822	-15.02	2830	20230328	1.94	3035	-4.94	20230221	2830	1.94	20230328	3395	-15.02	20220822	2830	1.94	20230328	0.02	N	155900	5000	760 억	129626	N	N	N	N
68	20230619	160520	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2885	0	3	0.00	8902410	3091	21.13	2900	2900	2875	3750	2020	2885	2880.11	0.85	0	0	2901	2892	2886	2877	2871	2890	2875	760	865	5000	2070	5	1	15200004	439	12	0.02	3395	20220822	-15.02	2830	20230328	1.94	3035	-4.94	20230221	2830	1.94	20230328	3395	-15.02	20220822	2830	1.94	20230328	0.02	N	155900	5000	760 억	129626	N	N	N	N
69	20230619	150940	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2885	0	3	0.00	8268710	2871	19.62	2900	2900	2875	3750	2020	2885	2880.08	0.85	0	0	2901	2892	2886	2877	2871	2890	2875	760	865	5000	2070	5	1	15200004	439	12	0.02	3395	20220822	-15.02	2830	20230328	1.94	3035	-4.94	20230221	2830	1.94	20230328	3395	-15.02	20220822	2830	1.94	20230328	0.02	N	155900	5000	760 억	129626	N	N	N	N
70	20230619	140543	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-10	5	-0.35	6056860	2103	14.37	2900	2900	2875	3750	2020	2885	2880.10	0.85	0	0	2901	2892	2886	2877	2871	2890	2875	760	865	5000	2070	5	1	15200004	437	12	0.01	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	129626	N	N	N	N
71	20230619	130719	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2875	-10	5	-0.35	6056860	2103	14.37	2900	2900	2875	3750	2020	2885	2880.10	0.85	0	0	2901	2892	2886	2877	2871	2890	2875	760	865	5000	2070	5	1	15200004	437	12	0.01	3395	20220822	-15.32	2830	20230328	1.59	3035	-5.27	20230221	2830	1.59	20230328	3395	-15.32	20220822	2830	1.59	20230328	0.02	N	155900	5000	760 억	129626	N	N	N	N
72	20230619	120349	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2885	0	3	0.00	961350	333	2.28	2900	2900	2885	3750	2020	2885	2886.94	0.85	0	0	2901	2892	2886	2877	2871	2890	2875	760	865	5000	2070	5	1	15200004	439	12	0.00	3395	20220822	-15.02	2830	20230328	1.94	3035	-4.94	20230221	2830	1.94	20230328	3395	-15.02	20220822	2830	1.94	20230328	0.02	N	155900	5000	760 억	129626	N	N	N	N
73	20230619	110530	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2885	0	3	0.00	361270	125	0.85	2900	2900	2885	3750	2020	2885	2890.16	0.85	0	0	2901	2892	2886	2877	2871	2890	2875	760	865	5000	2070	5	1	15200004	439	12	0.00	3395	20220822	-15.02	2830	20230328	1.94	3035	-4.94	20230221	2830	1.94	20230328	3395	-15.02	20220822	2830	1.94	20230328	0.02	N	155900	5000	760 억	129626	N	N	N	N
74	20230619	100933	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2890	5	2	0.17	130470	45	0.31	2900	2900	2890	3750	2020	2885	2899.33	0.85	0	0	2901	2892	2886	2877	2871	2890	2875	760	865	5000	2070	5	1	15200004	439	12	0.00	3395	20220822	-14.87	2830	20230328	2.12	3035	-4.78	20230221	2830	2.12	20230328	3395	-14.87	20220822	2830	2.12	20230328	0.02	N	155900	5000	760 억	129626	N	N	N	N
75	20230619	090854	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.85	0	0	2901	2892	2886	2877	2871	2890	2875	760	865	5000	2070	5	1	15200004	439	12	0.00	3395	20220822	-15.02	2830	20230328	1.94	3035	-4.94	20230221	2830	1.94	20230328	3395	-15.02	20220822	2830	1.94	20230328	0.02	N	155900	5000	760 억	129626	N	N	N	N
76	20230616	160354	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2885	-5	5	-0.17	42202475	14630	363.75	2895	2895	2880	3755	2025	2890	2884.65	0.85	0	-133	2903	2896	2888	2881	2873	2892	2877	760	865	5000	2080	5	1	15200004	439	12	0.10	3395	20220822	-15.02	2830	20230328	1.94	3035	-4.94	20230221	2830	1.94	20230328	3395	-15.02	20220822	2830	1.94	20230328	0.02	N	155900	5000	760 억	129759	N	N	N	N
77	20230616	150556	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2885	-5	5	-0.17	27581295	9562	237.74	2895	2895	2880	3755	2025	2890	2884.47	0.85	0	-133	2903	2896	2888	2881	2873	2892	2877	760	865	5000	2080	5	1	15200004	439	12	0.06	3395	20220822	-15.02	2830	20230328	1.94	3035	-4.94	20230221	2830	1.94	20230328	3395	-15.02	20220822	2830	1.94	20230328	0.02	N	155900	5000	760 억	129759	N	N	N	N
78	20230616	140833	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2885	-5	5	-0.17	27338955	9478	235.65	2895	2895	2880	3755	2025	2890	2884.46	0.85	0	-133	2903	2896	2888	2881	2873	2892	2877	760	865	5000	2080	5	1	15200004	439	12	0.06	3395	20220822	-15.02	2830	20230328	1.94	3035	-4.94	20230221	2830	1.94	20230328	3395	-15.02	20220822	2830	1.94	20230328	0.02	N	155900	5000	760 억	129759	N	N	N	N
79	20230616	130105	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2880	-10	5	-0.35	18261560	6331	157.41	2895	2895	2880	3755	2025	2890	2884.47	0.85	0	-133	2903	2896	2888	2881	2873	2892	2877	760	865	5000	2080	5	1	15200004	438	12	0.04	3395	20220822	-15.17	2830	20230328	1.77	3035	-5.11	20230221	2830	1.77	20230328	3395	-15.17	20220822	2830	1.77	20230328	0.02	N	155900	5000	760 억	129759	N	N	N	N
80	20230616	120800	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2885	-5	5	-0.17	17944760	6221	154.67	2895	2895	2880	3755	2025	2890	2884.55	0.85	0	-133	2903	2896	2888	2881	2873	2892	2877	760	865	5000	2080	5	1	15200004	439	12	0.04	3395	20220822	-15.02	2830	20230328	1.94	3035	-4.94	20230221	2830	1.94	20230328	3395	-15.02	20220822	2830	1.94	20230328	0.02	N	155900	5000	760 억	129759	N	N	N	N
81	20230616	110120	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2880	-10	5	-0.35	10585775	3669	91.22	2895	2895	2880	3755	2025	2890	2885.19	0.85	0	-116	2903	2896	2888	2881	2873	2892	2877	760	865	5000	2080	5	1	15200004	438	12	0.02	3395	20220822	-15.17	2830	20230328	1.77	3035	-5.11	20230221	2830	1.77	20230328	3395	-15.17	20220822	2830	1.77	20230328	0.02	N	155900	5000	760 억	129759	N	N	N	N
82	20230616	100131	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2895	5	2	0.17	2526910	874	21.73	2895	2895	2885	3755	2025	2890	2891.20	0.85	0	-116	2903	2896	2888	2881	2873	2892	2877	760	865	5000	2080	5	1	15200004	440	12	0.01	3395	20220822	-14.73	2830	20230328	2.30	3035	-4.61	20230221	2830	2.30	20230328	3395	-14.73	20220822	2830	2.30	20230328	0.02	N	155900	5000	760 억	129759	N	N	N	N
83	20230616	090507	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2890	0	3	0.00	0	0	0.00	0	0	0	3755	2025	2890	0.00	0.85	0	0	2903	2896	2888	2881	2873	2892	2877	760	865	5000	2080	5	1	15200004	439	12	0.00	3395	20220822	-14.87	2830	20230328	2.12	3035	-4.78	20230221	2830	2.12	20230328	3395	-14.87	20220822	2830	2.12	20230328	0.02	N	155900	5000	760 억	129759	N	N	N	N
84	20230615	150618	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2890	0	3	0.00	9894995	3421	9.65	2895	2895	2880	3755	2025	2890	2892.43	0.85	0	-28	2926	2907	2891	2872	2856	2900	2865	760	865	5000	2080	5	1	15200004	439	12	0.02	3395	20220822	-14.87	2830	20230328	2.12	3035	-4.78	20230221	2830	2.12	20230328	3395	-14.87	20220822	2830	2.12	20230328	0.02	N	155900	5000	760 억	129787	N	N	N	N
85	20230615	140544	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2895	5	2	0.17	8580750	2967	8.37	2895	2895	2880	3755	2025	2890	2892.06	0.85	0	-11	2926	2907	2891	2872	2856	2900	2865	760	865	5000	2080	5	1	15200004	440	12	0.02	3395	20220822	-14.73	2830	20230328	2.30	3035	-4.61	20230221	2830	2.30	20230328	3395	-14.73	20220822	2830	2.30	20230328	0.02	N	155900	5000	760 억	129787	N	N	N	N
86	20230615	130358	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2895	5	2	0.17	6554250	2267	6.40	2895	2895	2880	3755	2025	2890	2891.16	0.85	0	-11	2926	2907	2891	2872	2856	2900	2865	760	865	5000	2080	5	1	15200004	440	12	0.01	3395	20220822	-14.73	2830	20230328	2.30	3035	-4.61	20230221	2830	2.30	20230328	3395	-14.73	20220822	2830	2.30	20230328	0.02	N	155900	5000	760 억	129787	N	N	N	N
87	20230615	120723	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2895	5	2	0.17	5141495	1779	5.02	2895	2895	2880	3755	2025	2890	2890.10	0.85	0	-10	2926	2907	2891	2872	2856	2900	2865	760	865	5000	2080	5	1	15200004	440	12	0.01	3395	20220822	-14.73	2830	20230328	2.30	3035	-4.61	20230221	2830	2.30	20230328	3395	-14.73	20220822	2830	2.30	20230328	0.02	N	155900	5000	760 억	129787	N	N	N	N
88	20230615	110559	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2895	5	2	0.17	5095280	1763	4.97	2895	2895	2880	3755	2025	2890	2890.12	0.85	0	-10	2926	2907	2891	2872	2856	2900	2865	760	865	5000	2080	5	1	15200004	440	12	0.01	3395	20220822	-14.73	2830	20230328	2.30	3035	-4.61	20230221	2830	2.30	20230328	3395	-14.73	20220822	2830	2.30	20230328	0.02	N	155900	5000	760 억	129787	N	N	N	N
89	20230611	184621	57	100.00	KOSPI	선박투자회사	N	N	N	N	N	2890	-5	5	-0.17	64815725	22449	372.23	2895	2895	2885	3760	2030	2895	2887.24	0.85	-600	-600	2898	2896	2893	2891	2888	2897	2892	760	865	5000	2080	5	1	15200004	439	12	0.15	3395	20220822	-14.87	2830	20230328	2.12	3035	-4.78	20230221	2830	2.12	20230328	3395	-14.87	20220822	2830	2.12	20230328	0.02	N	155900	5000	760 억	129704	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History