KissMeData/009680/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	160233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8870	70	2	0.80	30121850	3404	78.91	8730	8880	8730	11440	6160	8800	8848.92	11.54	0	377	8873	8836	8783	8746	8693	8855	8765	165	2640	500	6330	10	1	33000000	2927	13.63	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.40	7330	20221013	21.01	9900	-10.40	20230417	7810	13.57	20230106	9900	-10.40	20230417	7330	21.01	20221013	0.16	N	009680	500	165 억	3808903	N	N	2	N	N
3	20230630	150233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8870	70	2	0.80	27559400	3115	72.21	8730	8880	8730	11440	6160	8800	8847.32	11.54	0	364	8873	8836	8783	8746	8693	8855	8765	165	2640	500	6330	10	1	33000000	2927	13.63	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.40	7330	20221013	21.01	9900	-10.40	20230417	7810	13.57	20230106	9900	-10.40	20230417	7330	21.01	20221013	0.16	N	009680	500	165 억	3808903	N	N	2	N	N
4	20230630	140234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8870	70	2	0.80	24485670	2768	64.16	8730	8880	8730	11440	6160	8800	8845.98	11.54	0	275	8873	8836	8783	8746	8693	8855	8765	165	2640	500	6330	10	1	33000000	2927	13.63	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.40	7330	20221013	21.01	9900	-10.40	20230417	7810	13.57	20230106	9900	-10.40	20230417	7330	21.01	20221013	0.16	N	009680	500	165 억	3808903	N	N	2	N	N
5	20230630	130234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8860	60	2	0.68	22695870	2566	59.48	8730	8880	8730	11440	6160	8800	8844.84	11.54	0	272	8873	8836	8783	8746	8693	8855	8765	165	2640	500	6330	10	1	33000000	2924	13.61	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.51	7330	20221013	20.87	9900	-10.51	20230417	7810	13.44	20230106	9900	-10.51	20230417	7330	20.87	20221013	0.16	N	009680	500	165 억	3808903	N	N	2	N	N
6	20230630	120233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8870	70	2	0.80	21721180	2456	56.93	8730	8880	8730	11440	6160	8800	8844.13	11.54	0	231	8873	8836	8783	8746	8693	8855	8765	165	2640	500	6330	10	1	33000000	2927	13.63	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.40	7330	20221013	21.01	9900	-10.40	20230417	7810	13.57	20230106	9900	-10.40	20230417	7330	21.01	20221013	0.16	N	009680	500	165 억	3808903	N	N	2	N	N
7	20230630	110234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8840	40	2	0.45	9878150	1121	25.99	8730	8860	8730	11440	6160	8800	8811.91	11.54	0	231	8873	8836	8783	8746	8693	8855	8765	165	2640	500	6330	10	1	33000000	2917	13.58	0.64	12	0.00	651.00	13719.00	9900	20230417	-10.71	7330	20221013	20.60	9900	-10.71	20230417	7810	13.19	20230106	9900	-10.71	20230417	7330	20.60	20221013	0.16	N	009680	500	165 억	3808903	N	N	2	N	N
8	20230630	100233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8810	10	2	0.11	4787080	545	12.63	8730	8820	8730	11440	6160	8800	8783.63	11.54	0	75	8873	8836	8783	8746	8693	8855	8765	165	2640	500	6330	10	1	33000000	2907	13.53	0.64	12	0.00	651.00	13719.00	9900	20230417	-11.01	7330	20221013	20.19	9900	-11.01	20230417	7810	12.80	20230106	9900	-11.01	20230417	7330	20.19	20221013	0.16	N	009680	500	165 억	3808903	N	N	2	N	N
9	20230630	090235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8730	-70	5	-0.80	1492830	171	3.96	8730	8730	8730	11440	6160	8800	8730.00	11.54	0	0	8873	8836	8783	8746	8693	8855	8765	165	2640	500	6330	10	1	33000000	2881	13.41	0.64	12	0.00	651.00	13719.00	9900	20230417	-11.82	7330	20221013	19.10	9900	-11.82	20230417	7810	11.78	20230106	9900	-11.82	20230417	7330	19.10	20221013	0.16	N	009680	500	165 억	3808903	N	N	2	N	N
10	20230629	160233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8800	70	2	0.80	37938510	4314	44.78	8730	8820	8730	11340	6120	8730	8794.28	11.54	0	1567	8790	8760	8720	8690	8650	8775	8705	165	2610	500	6280	10	1	33000000	2904	13.52	0.64	12	0.01	651.00	13719.00	9900	20230417	-11.11	7330	20221013	20.05	9900	-11.11	20230417	7810	12.68	20230106	9900	-11.11	20230417	7330	20.05	20221013	0.16	N	009680	500	165 억	3807240	N	N	2	N	N
11	20230629	150232	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8790	60	2	0.69	32355040	3679	38.19	8730	8820	8730	11340	6120	8730	8794.52	11.54	0	1552	8790	8760	8720	8690	8650	8775	8705	165	2610	500	6280	10	1	33000000	2901	13.50	0.64	12	0.01	651.00	13719.00	9900	20230417	-11.21	7330	20221013	19.92	9900	-11.21	20230417	7810	12.55	20230106	9900	-11.21	20230417	7330	19.92	20221013	0.16	N	009680	500	165 억	3807240	N	N	2	N	N
12	20230629	140232	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8790	60	2	0.69	28237710	3210	33.32	8730	8820	8730	11340	6120	8730	8796.79	11.54	0	1411	8790	8760	8720	8690	8650	8775	8705	165	2610	500	6280	10	1	33000000	2901	13.50	0.64	12	0.01	651.00	13719.00	9900	20230417	-11.21	7330	20221013	19.92	9900	-11.21	20230417	7810	12.55	20230106	9900	-11.21	20230417	7330	19.92	20221013	0.16	N	009680	500	165 억	3807240	N	N	2	N	N
13	20230629	130232	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8790	60	2	0.69	25413460	2889	29.99	8730	8820	8730	11340	6120	8730	8796.63	11.54	0	1150	8790	8760	8720	8690	8650	8775	8705	165	2610	500	6280	10	1	33000000	2901	13.50	0.64	12	0.01	651.00	13719.00	9900	20230417	-11.21	7330	20221013	19.92	9900	-11.21	20230417	7810	12.55	20230106	9900	-11.21	20230417	7330	19.92	20221013	0.16	N	009680	500	165 억	3807240	N	N	2	N	N
14	20230629	120233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8800	70	2	0.80	15008630	1706	17.71	8730	8820	8730	11340	6120	8730	8797.56	11.54	0	242	8790	8760	8720	8690	8650	8775	8705	165	2610	500	6280	10	1	33000000	2904	13.52	0.64	12	0.01	651.00	13719.00	9900	20230417	-11.11	7330	20221013	20.05	9900	-11.11	20230417	7810	12.68	20230106	9900	-11.11	20230417	7330	20.05	20221013	0.16	N	009680	500	165 억	3807240	N	N	2	N	N
15	20230629	110233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8800	70	2	0.80	11228900	1276	13.25	8730	8820	8730	11340	6120	8730	8800.08	11.54	0	181	8790	8760	8720	8690	8650	8775	8705	165	2610	500	6280	10	1	33000000	2904	13.52	0.64	12	0.00	651.00	13719.00	9900	20230417	-11.11	7330	20221013	20.05	9900	-11.11	20230417	7810	12.68	20230106	9900	-11.11	20230417	7330	20.05	20221013	0.16	N	009680	500	165 억	3807240	N	N	2	N	N
16	20230629	100233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8800	70	2	0.80	7891900	897	9.31	8730	8820	8730	11340	6120	8730	8798.10	11.54	0	-11	8790	8760	8720	8690	8650	8775	8705	165	2610	500	6280	10	1	33000000	2904	13.52	0.64	12	0.00	651.00	13719.00	9900	20230417	-11.11	7330	20221013	20.05	9900	-11.11	20230417	7810	12.68	20230106	9900	-11.11	20230417	7330	20.05	20221013	0.16	N	009680	500	165 억	3807240	N	N	2	N	N
17	20230629	090233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8800	70	2	0.80	1821070	207	2.15	8730	8810	8730	11340	6120	8730	8797.44	11.54	0	-118	8790	8760	8720	8690	8650	8775	8705	165	2610	500	6280	10	1	33000000	2904	13.52	0.64	12	0.00	651.00	13719.00	9900	20230417	-11.11	7330	20221013	20.05	9900	-11.11	20230417	7810	12.68	20230106	9900	-11.11	20230417	7330	20.05	20221013	0.16	N	009680	500	165 억	3807240	N	N	2	N	N
18	20230628	160231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8730	50	2	0.58	83830170	9622	158.10	8680	8750	8680	11280	6080	8680	8712.34	11.52	0	5546	8786	8732	8636	8582	8486	8760	8610	165	2600	500	6240	10	1	33000000	2881	13.41	0.64	12	0.03	651.00	13719.00	9900	20230417	-11.82	7330	20221013	19.10	9900	-11.82	20230417	7810	11.78	20230106	9900	-11.82	20230417	7330	19.10	20221013	0.16	N	009680	500	165 억	3801711	N	N	2	N	N
19	20230628	150232	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8720	40	2	0.46	80665250	9259	152.14	8680	8750	8680	11280	6080	8680	8712.09	11.52	0	5522	8786	8732	8636	8582	8486	8760	8610	165	2600	500	6240	10	1	33000000	2878	13.39	0.64	12	0.03	651.00	13719.00	9900	20230417	-11.92	7330	20221013	18.96	9900	-11.92	20230417	7810	11.65	20230106	9900	-11.92	20230417	7330	18.96	20221013	0.16	N	009680	500	165 억	3801711	N	N	1	N	N
20	20230628	140232	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8720	40	2	0.46	74092040	8505	139.75	8680	8750	8680	11280	6080	8680	8711.59	11.52	0	5100	8786	8732	8636	8582	8486	8760	8610	165	2600	500	6240	10	1	33000000	2878	13.39	0.64	12	0.03	651.00	13719.00	9900	20230417	-11.92	7330	20221013	18.96	9900	-11.92	20230417	7810	11.65	20230106	9900	-11.92	20230417	7330	18.96	20221013	0.16	N	009680	500	165 억	3801711	N	N	1	N	N
21	20230628	130231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8720	40	2	0.46	46676690	5360	88.07	8680	8750	8680	11280	6080	8680	8708.34	11.52	0	2744	8786	8732	8636	8582	8486	8760	8610	165	2600	500	6240	10	1	33000000	2878	13.39	0.64	12	0.02	651.00	13719.00	9900	20230417	-11.92	7330	20221013	18.96	9900	-11.92	20230417	7810	11.65	20230106	9900	-11.92	20230417	7330	18.96	20221013	0.16	N	009680	500	165 억	3801711	N	N	1	N	N
22	20230628	120214	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8730	50	2	0.58	12238880	1404	23.07	8680	8750	8680	11280	6080	8680	8717.15	11.52	0	610	8786	8732	8636	8582	8486	8760	8610	165	2600	500	6240	10	1	33000000	2881	13.41	0.64	12	0.00	651.00	13719.00	9900	20230417	-11.82	7330	20221013	19.10	9900	-11.82	20230417	7810	11.78	20230106	9900	-11.82	20230417	7330	19.10	20221013	0.16	N	009680	500	165 억	3801711	N	N	1	N	N
23	20230628	110233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8730	50	2	0.58	10502950	1205	19.80	8680	8750	8680	11280	6080	8680	8716.14	11.52	0	505	8786	8732	8636	8582	8486	8760	8610	165	2600	500	6240	10	1	33000000	2881	13.41	0.64	12	0.00	651.00	13719.00	9900	20230417	-11.82	7330	20221013	19.10	9900	-11.82	20230417	7810	11.78	20230106	9900	-11.82	20230417	7330	19.10	20221013	0.16	N	009680	500	165 억	3801711	N	N	1	N	N
24	20230628	100231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8720	40	2	0.46	5278000	606	9.96	8680	8750	8680	11280	6080	8680	8709.57	11.52	0	236	8786	8732	8636	8582	8486	8760	8610	165	2600	500	6240	10	1	33000000	2878	13.39	0.64	12	0.00	651.00	13719.00	9900	20230417	-11.92	7330	20221013	18.96	9900	-11.92	20230417	7810	11.65	20230106	9900	-11.92	20230417	7330	18.96	20221013	0.16	N	009680	500	165 억	3801711	N	N	1	N	N
25	20230628	090231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8680	0	3	0.00	624960	72	1.18	8680	8680	8680	11280	6080	8680	8680.00	11.52	0	14	8786	8732	8636	8582	8486	8760	8610	165	2600	500	6240	10	1	33000000	2864	13.33	0.63	12	0.00	651.00	13719.00	9900	20230417	-12.32	7330	20221013	18.42	9900	-12.32	20230417	7810	11.14	20230106	9900	-12.32	20230417	7330	18.42	20221013	0.16	N	009680	500	165 억	3801711	N	N	1	N	N
26	20230627	160232	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8680	80	2	0.93	52388500	6086	69.89	8600	8690	8540	11180	6020	8600	8608.03	11.52	0	700	8720	8660	8570	8510	8420	8615	8465	165	2580	500	6190	10	1	33000000	2864	13.33	0.63	12	0.02	651.00	13719.00	9900	20230417	-12.32	7330	20221013	18.42	9900	-12.32	20230417	7810	11.14	20230106	9900	-12.32	20230417	7330	18.42	20221013	0.16	N	009680	500	165 억	3801040	N	N	1	N	N
27	20230627	150233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8660	60	2	0.70	50965770	5922	68.01	8600	8690	8540	11180	6020	8600	8606.18	11.52	0	646	8720	8660	8570	8510	8420	8615	8465	165	2580	500	6190	10	1	33000000	2858	13.30	0.63	12	0.02	651.00	13719.00	9900	20230417	-12.53	7330	20221013	18.14	9900	-12.53	20230417	7810	10.88	20230106	9900	-12.53	20230417	7330	18.14	20221013	0.16	N	009680	500	165 억	3801040	N	N	11	N	N
28	20230627	140234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8640	40	2	0.47	45591120	5300	60.86	8600	8690	8540	11180	6020	8600	8602.10	11.52	0	475	8720	8660	8570	8510	8420	8615	8465	165	2580	500	6190	10	1	33000000	2851	13.27	0.63	12	0.02	651.00	13719.00	9900	20230417	-12.73	7330	20221013	17.87	9900	-12.73	20230417	7810	10.63	20230106	9900	-12.73	20230417	7330	17.87	20221013	0.16	N	009680	500	165 억	3801040	N	N	11	N	N
29	20230627	130235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8630	30	2	0.35	43485360	5056	58.06	8600	8690	8540	11180	6020	8600	8600.74	11.52	0	385	8720	8660	8570	8510	8420	8615	8465	165	2580	500	6190	10	1	33000000	2848	13.26	0.63	12	0.02	651.00	13719.00	9900	20230417	-12.83	7330	20221013	17.74	9900	-12.83	20230417	7810	10.50	20230106	9900	-12.83	20230417	7330	17.74	20221013	0.16	N	009680	500	165 억	3801040	N	N	11	N	N
30	20230627	120235	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8640	40	2	0.47	40401080	4698	53.95	8600	8690	8540	11180	6020	8600	8599.63	11.52	0	367	8720	8660	8570	8510	8420	8615	8465	165	2580	500	6190	10	1	33000000	2851	13.27	0.63	12	0.01	651.00	13719.00	9900	20230417	-12.73	7330	20221013	17.87	9900	-12.73	20230417	7810	10.63	20230106	9900	-12.73	20230417	7330	17.87	20221013	0.16	N	009680	500	165 억	3801040	N	N	11	N	N
31	20230627	110234	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8630	30	2	0.35	37175500	4324	49.66	8600	8690	8540	11180	6020	8600	8597.48	11.52	0	297	8720	8660	8570	8510	8420	8615	8465	165	2580	500	6190	10	1	33000000	2848	13.26	0.63	12	0.01	651.00	13719.00	9900	20230417	-12.83	7330	20221013	17.74	9900	-12.83	20230417	7810	10.50	20230106	9900	-12.83	20230417	7330	17.74	20221013	0.16	N	009680	500	165 억	3801040	N	N	11	N	N
32	20230627	100230	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8590	-10	5	-0.12	15448570	1800	20.67	8600	8690	8540	11180	6020	8600	8582.54	11.52	0	674	8720	8660	8570	8510	8420	8615	8465	165	2580	500	6190	10	1	33000000	2835	13.20	0.63	12	0.01	651.00	13719.00	9900	20230417	-13.23	7330	20221013	17.19	9900	-13.23	20230417	7810	9.99	20230106	9900	-13.23	20230417	7330	17.19	20221013	0.16	N	009680	500	165 억	3801040	N	N	11	N	N
33	20230627	090232	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8620	20	2	0.23	2571440	299	3.43	8600	8620	8600	11180	6020	8600	8600.13	11.52	0	157	8720	8660	8570	8510	8420	8615	8465	165	2580	500	6190	10	1	33000000	2845	13.24	0.63	12	0.00	651.00	13719.00	9900	20230417	-12.93	7330	20221013	17.60	9900	-12.93	20230417	7810	10.37	20230106	9900	-12.93	20230417	7330	17.60	20221013	0.16	N	009680	500	165 억	3801040	N	N	11	N	N
34	20230626	160231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8600	-20	5	-0.23	74130560	8677	106.79	8620	8630	8480	11200	6040	8620	8543.33	11.52	0	-469	8746	8682	8626	8562	8506	8655	8535	165	2580	500	6200	10	1	33000000	2838	13.21	0.63	12	0.03	651.00	13719.00	9900	20230417	-13.13	7330	20221013	17.33	9900	-13.13	20230417	7810	10.12	20230106	9900	-13.13	20230417	7330	17.33	20221013	0.16	N	009680	500	165 억	3800844	N	N	11	N	N
35	20230626	150233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8500	-120	5	-1.39	65288800	7637	93.99	8620	8630	8480	11200	6040	8620	8549.01	11.52	0	-757	8746	8682	8626	8562	8506	8655	8535	165	2580	500	6200	10	1	33000000	2805	13.06	0.62	12	0.02	651.00	13719.00	9900	20230417	-14.14	7330	20221013	15.96	9900	-14.14	20230417	7810	8.83	20230106	9900	-14.14	20230417	7330	15.96	20221013	0.16	N	009680	500	165 억	3800844	N	N	56	N	N
36	20230626	140232	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8550	-70	5	-0.81	34525180	4028	49.58	8620	8630	8540	11200	6040	8620	8571.30	11.52	0	-327	8746	8682	8626	8562	8506	8655	8535	165	2580	500	6200	10	1	33000000	2822	13.13	0.62	12	0.01	651.00	13719.00	9900	20230417	-13.64	7330	20221013	16.64	9900	-13.64	20230417	7810	9.48	20230106	9900	-13.64	20230417	7330	16.64	20221013	0.16	N	009680	500	165 억	3800844	N	N	56	N	N
37	20230626	130232	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8600	-20	5	-0.23	30498800	3558	43.79	8620	8630	8540	11200	6040	8620	8571.89	11.52	0	-327	8746	8682	8626	8562	8506	8655	8535	165	2580	500	6200	10	1	33000000	2838	13.21	0.63	12	0.01	651.00	13719.00	9900	20230417	-13.13	7330	20221013	17.33	9900	-13.13	20230417	7810	10.12	20230106	9900	-13.13	20230417	7330	17.33	20221013	0.16	N	009680	500	165 억	3800844	N	N	56	N	N
38	20230626	120231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8580	-40	5	-0.46	20404130	2381	29.30	8620	8630	8540	11200	6040	8620	8569.56	11.52	0	-237	8746	8682	8626	8562	8506	8655	8535	165	2580	500	6200	10	1	33000000	2831	13.18	0.63	12	0.01	651.00	13719.00	9900	20230417	-13.33	7330	20221013	17.05	9900	-13.33	20230417	7810	9.86	20230106	9900	-13.33	20230417	7330	17.05	20221013	0.16	N	009680	500	165 억	3800844	N	N	56	N	N
39	20230626	110231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8580	-40	5	-0.46	20318330	2371	29.18	8620	8630	8540	11200	6040	8620	8569.52	11.52	0	-237	8746	8682	8626	8562	8506	8655	8535	165	2580	500	6200	10	1	33000000	2831	13.18	0.63	12	0.01	651.00	13719.00	9900	20230417	-13.33	7330	20221013	17.05	9900	-13.33	20230417	7810	9.86	20230106	9900	-13.33	20230417	7330	17.05	20221013	0.16	N	009680	500	165 억	3800844	N	N	56	N	N
40	20230626	100231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8600	-20	5	-0.23	16964460	1979	24.36	8620	8630	8540	11200	6040	8620	8572.24	11.52	0	-237	8746	8682	8626	8562	8506	8655	8535	165	2580	500	6200	10	1	33000000	2838	13.21	0.63	12	0.01	651.00	13719.00	9900	20230417	-13.13	7330	20221013	17.33	9900	-13.13	20230417	7810	10.12	20230106	9900	-13.13	20230417	7330	17.33	20221013	0.16	N	009680	500	165 억	3800844	N	N	56	N	N
41	20230626	090231	57	100.00	KOSPI	운수.장비	N	N	N	N		N	8620	0	3	0.00	1198180	139	1.71	8620	8620	8620	11200	6040	8620	8620.00	11.52	0	-88	8746	8682	8626	8562	8506	8655	8535	165	2580	500	6200	10	1	33000000	2845	13.24	0.63	12	0.00	651.00	13719.00	9900	20230417	-12.93	7330	20221013	17.60	9900	-12.93	20230417	7810	10.37	20230106	9900	-12.93	20230417	7330	17.60	20221013	0.16	N	009680	500	165 억	3800844	N	N	56	N	N
42	20230623	152907	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8620	-80	5	-0.92	68795370	7982	88.04	8650	8690	8570	11310	6090	8700	8618.81	11.52	0	-268	8760	8730	8670	8640	8580	8745	8655	165	2610	500	6260	10	1	33000000	2845	13.24	0.63	12	0.02	651.00	13719.00	9900	20230417	-12.93	7330	20221013	17.60	9900	-12.93	20230417	7810	10.37	20230106	9900	-12.93	20230417	7330	17.60	20221013	0.16	N	009680	500	165 억	3801113	N	N	13	N	N
43	20230623	140211	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8620	-80	5	-0.92	47984790	5563	61.36	8650	8690	8600	11310	6090	8700	8625.70	11.52	0	-142	8760	8730	8670	8640	8580	8745	8655	165	2610	500	6260	10	1	33000000	2845	13.24	0.63	12	0.02	651.00	13719.00	9900	20230417	-12.93	7330	20221013	17.60	9900	-12.93	20230417	7810	10.37	20230106	9900	-12.93	20230417	7330	17.60	20221013	0.16	N	009680	500	165 억	3801113	N	N	13	N	N
44	20230622	160824	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8700	30	2	0.35	78124610	9015	63.22	8660	8700	8610	11270	6070	8670	8665.85	11.51	0	1543	8830	8750	8710	8630	8590	8730	8610	165	2600	500	6240	10	1	33000000	2871	13.36	0.63	12	0.03	651.00	13719.00	9900	20230417	-12.12	7330	20221013	18.69	9900	-12.12	20230417	7810	11.40	20230106	9900	-12.12	20230417	7330	18.69	20221013	0.16	N	009680	500	165 억	3799590	N	N	13	N	N
45	20230622	150546	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8650	-20	5	-0.23	72261990	8339	58.48	8660	8700	8610	11270	6070	8670	8665.55	11.51	0	1466	8830	8750	8710	8630	8590	8730	8610	165	2600	500	6240	10	1	33000000	2855	13.29	0.63	12	0.03	651.00	13719.00	9900	20230417	-12.63	7330	20221013	18.01	9900	-12.63	20230417	7810	10.76	20230106	9900	-12.63	20230417	7330	18.01	20221013	0.16	N	009680	500	165 억	3799590	N	N	549	N	N
46	20230622	140624	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8660	-10	5	-0.12	63233620	7296	51.16	8660	8700	8610	11270	6070	8670	8666.89	11.51	0	1471	8830	8750	8710	8630	8590	8730	8610	165	2600	500	6240	10	1	33000000	2858	13.30	0.63	12	0.02	651.00	13719.00	9900	20230417	-12.53	7330	20221013	18.14	9900	-12.53	20230417	7810	10.88	20230106	9900	-12.53	20230417	7330	18.14	20221013	0.16	N	009680	500	165 억	3799590	N	N	549	N	N
47	20230622	130240	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8690	20	2	0.23	50325970	5807	40.72	8660	8700	8610	11270	6070	8670	8666.43	11.51	0	1541	8830	8750	8710	8630	8590	8730	8610	165	2600	500	6240	10	1	33000000	2868	13.35	0.63	12	0.02	651.00	13719.00	9900	20230417	-12.22	7330	20221013	18.55	9900	-12.22	20230417	7810	11.27	20230106	9900	-12.22	20230417	7330	18.55	20221013	0.16	N	009680	500	165 억	3799590	N	N	549	N	N
48	20230622	120159	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8680	10	2	0.12	44308090	5114	35.86	8660	8700	8610	11270	6070	8670	8664.08	11.51	0	1227	8830	8750	8710	8630	8590	8730	8610	165	2600	500	6240	10	1	33000000	2864	13.33	0.63	12	0.02	651.00	13719.00	9900	20230417	-12.32	7330	20221013	18.42	9900	-12.32	20230417	7810	11.14	20230106	9900	-12.32	20230417	7330	18.42	20221013	0.16	N	009680	500	165 억	3799590	N	N	549	N	N
49	20230622	110248	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8660	-10	5	-0.12	39787580	4593	32.21	8660	8700	8610	11270	6070	8670	8662.66	11.51	0	1211	8830	8750	8710	8630	8590	8730	8610	165	2600	500	6240	10	1	33000000	2858	13.30	0.63	12	0.01	651.00	13719.00	9900	20230417	-12.53	7330	20221013	18.14	9900	-12.53	20230417	7810	10.88	20230106	9900	-12.53	20230417	7330	18.14	20221013	0.16	N	009680	500	165 억	3799590	N	N	549	N	N
50	20230622	100900	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8650	-20	5	-0.23	34715900	4007	28.10	8660	8700	8610	11270	6070	8670	8663.81	11.51	0	1117	8830	8750	8710	8630	8590	8730	8610	165	2600	500	6240	10	1	33000000	2855	13.29	0.63	12	0.01	651.00	13719.00	9900	20230417	-12.63	7330	20221013	18.01	9900	-12.63	20230417	7810	10.76	20230106	9900	-12.63	20230417	7330	18.01	20221013	0.16	N	009680	500	165 억	3799590	N	N	549	N	N
51	20230622	090806	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8660	-10	5	-0.12	1818600	210	1.47	8660	8660	8660	11270	6070	8670	8660.00	11.51	0	0	8830	8750	8710	8630	8590	8730	8610	165	2600	500	6240	10	1	33000000	2858	13.30	0.63	12	0.00	651.00	13719.00	9900	20230417	-12.53	7330	20221013	18.14	9900	-12.53	20230417	7810	10.88	20230106	9900	-12.53	20230417	7330	18.14	20221013	0.16	N	009680	500	165 억	3799590	N	N	549	N	N
52	20230621	160327	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8670	-110	5	-1.25	124021800	14250	93.68	8700	8790	8670	11410	6150	8780	8703.28	11.51	0	753	9026	8902	8796	8672	8566	8850	8620	165	2630	500	6320	10	1	33000000	2861	13.32	0.63	12	0.04	651.00	13719.00	9900	20230417	-12.42	7330	20221013	18.28	9900	-12.42	20230417	7810	11.01	20230106	9900	-12.42	20230417	7330	18.28	20221013	0.16	N	009680	500	165 억	3798819	N	N	549	N	N
53	20230621	150137	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8690	-90	5	-1.03	107622720	12361	81.26	8700	8790	8690	11410	6150	8780	8706.64	11.51	0	744	9026	8902	8796	8672	8566	8850	8620	165	2630	500	6320	10	1	33000000	2868	13.35	0.63	12	0.04	651.00	13719.00	9900	20230417	-12.22	7330	20221013	18.55	9900	-12.22	20230417	7810	11.27	20230106	9900	-12.22	20230417	7330	18.55	20221013	0.16	N	009680	500	165 억	3798819	N	N	2	N	N
54	20230621	140125	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8730	-50	5	-0.57	91263150	10481	68.90	8700	8790	8690	11410	6150	8780	8707.48	11.51	0	744	9026	8902	8796	8672	8566	8850	8620	165	2630	500	6320	10	1	33000000	2881	13.41	0.64	12	0.03	651.00	13719.00	9900	20230417	-11.82	7330	20221013	19.10	9900	-11.82	20230417	7810	11.78	20230106	9900	-11.82	20230417	7330	19.10	20221013	0.16	N	009680	500	165 억	3798819	N	N	2	N	N
55	20230621	130319	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8740	-40	5	-0.46	58618120	6728	44.23	8700	8790	8690	11410	6150	8780	8712.56	11.51	0	724	9026	8902	8796	8672	8566	8850	8620	165	2630	500	6320	10	1	33000000	2884	13.43	0.64	12	0.02	651.00	13719.00	9900	20230417	-11.72	7330	20221013	19.24	9900	-11.72	20230417	7810	11.91	20230106	9900	-11.72	20230417	7330	19.24	20221013	0.16	N	009680	500	165 억	3798819	N	N	2	N	N
56	20230621	120908	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8730	-50	5	-0.57	57273440	6574	43.22	8700	8790	8690	11410	6150	8780	8712.11	11.51	0	724	9026	8902	8796	8672	8566	8850	8620	165	2630	500	6320	10	1	33000000	2881	13.41	0.64	12	0.02	651.00	13719.00	9900	20230417	-11.82	7330	20221013	19.10	9900	-11.82	20230417	7810	11.78	20230106	9900	-11.82	20230417	7330	19.10	20221013	0.16	N	009680	500	165 억	3798819	N	N	2	N	N
57	20230621	110838	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8730	-50	5	-0.57	41025090	4710	30.96	8700	8790	8690	11410	6150	8780	8710.21	11.51	0	509	9026	8902	8796	8672	8566	8850	8620	165	2630	500	6320	10	1	33000000	2881	13.41	0.64	12	0.01	651.00	13719.00	9900	20230417	-11.82	7330	20221013	19.10	9900	-11.82	20230417	7810	11.78	20230106	9900	-11.82	20230417	7330	19.10	20221013	0.16	N	009680	500	165 억	3798819	N	N	2	N	N
58	20230621	100130	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8770	-10	5	-0.11	21567770	2476	16.28	8700	8790	8690	11410	6150	8780	8710.73	11.51	0	304	9026	8902	8796	8672	8566	8850	8620	165	2630	500	6320	10	1	33000000	2894	13.47	0.64	12	0.01	651.00	13719.00	9900	20230417	-11.41	7330	20221013	19.65	9900	-11.41	20230417	7810	12.29	20230106	9900	-11.41	20230417	7330	19.65	20221013	0.16	N	009680	500	165 억	3798819	N	N	2	N	N
59	20230621	090551	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8700	-80	5	-0.91	7023800	807	5.31	8700	8710	8700	11410	6150	8780	8703.59	11.51	0	0	9026	8902	8796	8672	8566	8850	8620	165	2630	500	6320	10	1	33000000	2871	13.36	0.63	12	0.00	651.00	13719.00	9900	20230417	-12.12	7330	20221013	18.69	9900	-12.12	20230417	7810	11.40	20230106	9900	-12.12	20230417	7330	18.69	20221013	0.16	N	009680	500	165 억	3798819	N	N	2	N	N
60	20230620	160917	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8780	-100	5	-1.13	133293310	15209	310.20	8920	8920	8690	11540	6220	8880	8764.11	11.52	0	-2233	9080	8980	8920	8820	8760	8950	8790	165	2660	500	6390	10	1	33000000	2897	13.49	0.64	12	0.05	651.00	13719.00	9900	20230417	-11.31	7330	20221013	19.78	9900	-11.31	20230417	7810	12.42	20230106	9900	-11.31	20230417	7330	19.78	20221013	0.16	N	009680	500	165 억	3801052	N	N	2	N	N
61	20230620	150759	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8730	-150	5	-1.69	124409440	14193	289.48	8920	8920	8690	11540	6220	8880	8765.55	11.52	0	-2141	9080	8980	8920	8820	8760	8950	8790	165	2660	500	6390	10	1	33000000	2881	13.41	0.64	12	0.04	651.00	13719.00	9900	20230417	-11.82	7330	20221013	19.10	9900	-11.82	20230417	7810	11.78	20230106	9900	-11.82	20230417	7330	19.10	20221013	0.16	N	009680	500	165 억	3801052	N	N	22	N	N
62	20230620	140308	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8760	-120	5	-1.35	104851780	11954	243.81	8920	8920	8690	11540	6220	8880	8771.27	11.52	0	-1784	9080	8980	8920	8820	8760	8950	8790	165	2660	500	6390	10	1	33000000	2891	13.46	0.64	12	0.04	651.00	13719.00	9900	20230417	-11.52	7330	20221013	19.51	9900	-11.52	20230417	7810	12.16	20230106	9900	-11.52	20230417	7330	19.51	20221013	0.16	N	009680	500	165 억	3801052	N	N	22	N	N
63	20230620	130115	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8780	-100	5	-1.13	92756080	10572	215.62	8920	8920	8690	11540	6220	8880	8773.75	11.52	0	-1481	9080	8980	8920	8820	8760	8950	8790	165	2660	500	6390	10	1	33000000	2897	13.49	0.64	12	0.03	651.00	13719.00	9900	20230417	-11.31	7330	20221013	19.78	9900	-11.31	20230417	7810	12.42	20230106	9900	-11.31	20230417	7330	19.78	20221013	0.16	N	009680	500	165 억	3801052	N	N	22	N	N
64	20230620	120911	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8720	-160	5	-1.80	82743330	9429	192.31	8920	8920	8690	11540	6220	8880	8775.41	11.52	0	-1064	9080	8980	8920	8820	8760	8950	8790	165	2660	500	6390	10	1	33000000	2878	13.39	0.64	12	0.03	651.00	13719.00	9900	20230417	-11.92	7330	20221013	18.96	9900	-11.92	20230417	7810	11.65	20230106	9900	-11.92	20230417	7330	18.96	20221013	0.16	N	009680	500	165 억	3801052	N	N	22	N	N
65	20230620	111006	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8780	-100	5	-1.13	37648670	4271	87.11	8920	8920	8770	11540	6220	8880	8814.95	11.52	0	-735	9080	8980	8920	8820	8760	8950	8790	165	2660	500	6390	10	1	33000000	2897	13.49	0.64	12	0.01	651.00	13719.00	9900	20230417	-11.31	7330	20221013	19.78	9900	-11.31	20230417	7810	12.42	20230106	9900	-11.31	20230417	7330	19.78	20221013	0.16	N	009680	500	165 억	3801052	N	N	22	N	N
66	20230620	100800	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8800	-80	5	-0.90	29033870	3290	67.10	8920	8920	8800	11540	6220	8880	8824.88	11.52	0	-676	9080	8980	8920	8820	8760	8950	8790	165	2660	500	6390	10	1	33000000	2904	13.52	0.64	12	0.01	651.00	13719.00	9900	20230417	-11.11	7330	20221013	20.05	9900	-11.11	20230417	7810	12.68	20230106	9900	-11.11	20230417	7330	20.05	20221013	0.16	N	009680	500	165 억	3801052	N	N	22	N	N
67	20230620	090500	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8870	-10	5	-0.11	311900	35	0.71	8920	8920	8870	11540	6220	8880	8911.43	11.52	0	-8	9080	8980	8920	8820	8760	8950	8790	165	2660	500	6390	10	1	33000000	2927	13.63	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.40	7330	20221013	21.01	9900	-10.40	20230417	7810	13.57	20230106	9900	-10.40	20230417	7330	21.01	20221013	0.16	N	009680	500	165 억	3801052	N	N	22	N	N
68	20230619	160932	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8880	-80	5	-0.89	43487500	4889	41.07	8900	9020	8860	11640	6280	8960	8895.34	11.52	0	-778	9100	9030	8940	8870	8780	8985	8825	165	2680	500	6450	10	1	33000000	2930	13.64	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.30	7330	20221013	21.15	9900	-10.30	20230417	7810	13.70	20230106	9900	-10.30	20230417	7330	21.15	20221013	0.16	N	009680	500	165 억	3801858	N	N	22	N	N
69	20230619	150205	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8930	-30	5	-0.33	39428220	4432	37.23	8900	9020	8860	11640	6280	8960	8896.26	11.52	0	-520	9100	9030	8940	8870	8780	8985	8825	165	2680	500	6450	10	1	33000000	2947	13.72	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.16	N	009680	500	165 억	3801858	N	N	4	N	N
70	20230619	140124	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8920	-40	5	-0.45	25925100	2916	24.49	8900	9020	8860	11640	6280	8960	8890.64	11.52	0	-488	9100	9030	8940	8870	8780	8985	8825	165	2680	500	6450	10	1	33000000	2944	13.70	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.16	N	009680	500	165 억	3801858	N	N	4	N	N
71	20230619	130345	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8920	-40	5	-0.45	24711980	2780	23.35	8900	9020	8860	11640	6280	8960	8889.20	11.52	0	-366	9100	9030	8940	8870	8780	8985	8825	165	2680	500	6450	10	1	33000000	2944	13.70	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.16	N	009680	500	165 억	3801858	N	N	4	N	N
72	20230619	120819	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8920	-40	5	-0.45	17102190	1926	16.18	8900	9020	8860	11640	6280	8960	8879.64	11.52	0	-334	9100	9030	8940	8870	8780	8985	8825	165	2680	500	6450	10	1	33000000	2944	13.70	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.16	N	009680	500	165 억	3801858	N	N	4	N	N
73	20230619	110313	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8920	-40	5	-0.45	16905960	1904	15.99	8900	9020	8860	11640	6280	8960	8879.18	11.52	0	-326	9100	9030	8940	8870	8780	8985	8825	165	2680	500	6450	10	1	33000000	2944	13.70	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.16	N	009680	500	165 억	3801858	N	N	4	N	N
74	20230619	100333	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8890	-70	5	-0.78	15312380	1726	14.50	8900	9020	8860	11640	6280	8960	8871.60	11.52	0	-271	9100	9030	8940	8870	8780	8985	8825	165	2680	500	6450	10	1	33000000	2934	13.66	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.16	N	009680	500	165 억	3801858	N	N	4	N	N
75	20230619	090327	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8860	-100	5	-1.12	1306210	147	1.23	8900	8900	8860	11640	6280	8960	8885.78	11.52	0	-43	9100	9030	8940	8870	8780	8985	8825	165	2680	500	6450	10	1	33000000	2924	13.61	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.51	7330	20221013	20.87	9900	-10.51	20230417	7810	13.44	20230106	9900	-10.51	20230417	7330	20.87	20221013	0.16	N	009680	500	165 억	3801858	N	N	4	N	N
76	20230616	160554	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8960	20	2	0.22	104892850	11784	107.33	9010	9010	8850	11620	6260	8940	8901.29	11.53	0	-3362	9133	9036	8963	8866	8793	9000	8830	165	2680	500	6430	10	1	33000000	2957	13.76	0.65	12	0.04	651.00	13719.00	9900	20230417	-9.49	7330	20221013	22.24	9900	-9.49	20230417	7810	14.72	20230106	9900	-9.49	20230417	7330	22.24	20221013	0.17	N	009680	500	165 억	3803565	N	N	4	N	N
77	20230616	151015	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8870	-70	5	-0.78	103317600	11608	105.73	9010	9010	8850	11620	6260	8940	8900.55	11.53	0	-3398	9133	9036	8963	8866	8793	9000	8830	165	2680	500	6430	10	1	33000000	2927	13.63	0.65	12	0.04	651.00	13719.00	9900	20230417	-10.40	7330	20221013	21.01	9900	-10.40	20230417	7810	13.57	20230106	9900	-10.40	20230417	7330	21.01	20221013	0.17	N	009680	500	165 억	3803565	N	N	4	N	N
78	20230616	140400	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8890	-50	5	-0.56	99281490	11153	101.58	9010	9010	8850	11620	6260	8940	8901.77	11.53	0	-3382	9133	9036	8963	8866	8793	9000	8830	165	2680	500	6430	10	1	33000000	2934	13.66	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.17	N	009680	500	165 억	3803565	N	N	4	N	N
79	20230616	130622	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8890	-50	5	-0.56	68916230	7728	70.39	9010	9010	8860	11620	6260	8940	8917.73	11.53	0	-2938	9133	9036	8963	8866	8793	9000	8830	165	2680	500	6430	10	1	33000000	2934	13.66	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.17	N	009680	500	165 억	3803565	N	N	4	N	N
80	20230616	120944	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8870	-70	5	-0.78	57059440	6392	58.22	9010	9010	8860	11620	6260	8940	8926.70	11.53	0	-2591	9133	9036	8963	8866	8793	9000	8830	165	2680	500	6430	10	1	33000000	2927	13.63	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.40	7330	20221013	21.01	9900	-10.40	20230417	7810	13.57	20230106	9900	-10.40	20230417	7330	21.01	20221013	0.17	N	009680	500	165 억	3803565	N	N	4	N	N
81	20230616	110308	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8940	0	3	0.00	24164860	2706	24.65	9010	9010	8910	11620	6260	8940	8930.10	11.53	0	-1629	9133	9036	8963	8866	8793	9000	8830	165	2680	500	6430	10	1	33000000	2950	13.73	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.17	N	009680	500	165 억	3803565	N	N	4	N	N
82	20230616	101029	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8920	-20	5	-0.22	12585250	1409	12.83	9010	9010	8910	11620	6260	8940	8932.04	11.53	0	-621	9133	9036	8963	8866	8793	9000	8830	165	2680	500	6430	10	1	33000000	2944	13.70	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.17	N	009680	500	165 억	3803565	N	N	4	N	N
83	20230616	090527	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8950	10	2	0.11	1215930	135	1.23	9010	9010	8950	11620	6260	8940	9006.89	11.53	0	-7	9133	9036	8963	8866	8793	9000	8830	165	2680	500	6430	10	1	33000000	2954	13.75	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.17	N	009680	500	165 억	3803565	N	N	4	N	N
84	20230615	150718	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8930	-130	5	-1.43	95589820	10667	58.24	9060	9060	8890	11770	6350	9060	8961.17	11.53	0	-2024	9160	9110	9010	8960	8860	9135	8985	165	2710	500	6520	10	1	33000000	2947	13.72	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.17	N	009680	500	165 억	3805529	N	N	22	N	N
85	20230615	140921	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8900	-160	5	-1.77	85007640	9481	51.76	9060	9060	8900	11770	6350	9060	8966.01	11.53	0	-1645	9160	9110	9010	8960	8860	9135	8985	165	2710	500	6520	10	1	33000000	2937	13.67	0.65	12	0.03	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.17	N	009680	500	165 억	3805529	N	N	22	N	N
86	20230615	130918	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8950	-110	5	-1.21	64058660	7133	38.94	9060	9060	8910	11770	6350	9060	8980.49	11.53	0	-1600	9160	9110	9010	8960	8860	9135	8985	165	2710	500	6520	10	1	33000000	2954	13.75	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.17	N	009680	500	165 억	3805529	N	N	22	N	N
87	20230615	120222	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8930	-130	5	-1.43	60839550	6773	36.98	9060	9060	8910	11770	6350	9060	8982.54	11.53	0	-1600	9160	9110	9010	8960	8860	9135	8985	165	2710	500	6520	10	1	33000000	2947	13.72	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.17	N	009680	500	165 억	3805529	N	N	22	N	N
88	20230615	110513	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8930	-130	5	-1.43	46094880	5122	27.96	9060	9060	8930	11770	6350	9060	8999.27	11.53	0	-1079	9160	9110	9010	8960	8860	9135	8985	165	2710	500	6520	10	1	33000000	2947	13.72	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.17	N	009680	500	165 억	3805529	N	N	22	N	N
89	20230611	184715	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	8970	0	3	0.00	82287270	9177	129.77	9000	9000	8950	11660	6280	8970	8966.69	11.54	-315	-298	9043	9006	8933	8896	8823	9025	8915	165	2690	500	6450	10	1	33000000	2960	13.78	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.39	7330	20221013	22.37	9900	-9.39	20230417	7810	14.85	20230106	9900	-9.39	20230417	7330	22.37	20221013	0.17	N	009680	500	165 억	3808284	N	N	22	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History