KissMeData/378850/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	161116	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4635	125	2	2.77	324338820	70123	120.41	4480	4685	4480	5860	3160	4510	4625.28	3.39	0	22132	4720	4615	4540	4435	4360	4577	4397	95	1350	500	2700	5	1	18993623	880	6.94	0.95	12	0.37	668.00	4880.00	5530	20220826	-16.18	3205	20220715	44.62	5170	-10.35	20230525	3475	33.38	20230104	5530	-16.18	20220826	3205	44.62	20220715	1.25	N	378850	500	94 억	643632	N	N	1	N	N
3	20230630	151117	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4670	160	2	3.55	255479375	55362	95.06	4480	4670	4480	5860	3160	4510	4614.71	3.39	0	17203	4720	4615	4540	4435	4360	4577	4397	95	1350	500	2700	5	1	18993623	887	6.99	0.96	12	0.29	668.00	4880.00	5530	20220826	-15.55	3205	20220715	45.71	5170	-9.67	20230525	3475	34.39	20230104	5530	-15.55	20220826	3205	45.71	20220715	1.25	N	378850	500	94 억	643632	N	N	1	N	N
4	20230630	141116	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4630	120	2	2.66	160575240	34893	59.91	4480	4650	4480	5860	3160	4510	4601.93	3.39	0	5401	4720	4615	4540	4435	4360	4577	4397	95	1350	500	2700	5	1	18993623	879	6.93	0.95	12	0.18	668.00	4880.00	5530	20220826	-16.27	3205	20220715	44.46	5170	-10.44	20230525	3475	33.24	20230104	5530	-16.27	20220826	3205	44.46	20220715	1.25	N	378850	500	94 억	643632	N	N	1	N	N
5	20230630	131114	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4640	130	2	2.88	142522955	30993	53.22	4480	4650	4480	5860	3160	4510	4598.55	3.39	0	5431	4720	4615	4540	4435	4360	4577	4397	95	1350	500	2700	5	1	18993623	881	6.95	0.95	12	0.16	668.00	4880.00	5530	20220826	-16.09	3205	20220715	44.77	5170	-10.25	20230525	3475	33.53	20230104	5530	-16.09	20220826	3205	44.77	20220715	1.25	N	378850	500	94 억	643632	N	N	1	N	N
6	20230630	121112	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4630	120	2	2.66	124683635	27145	46.61	4480	4640	4480	5860	3160	4510	4593.24	3.39	0	4758	4720	4615	4540	4435	4360	4577	4397	95	1350	500	2700	5	1	18993623	879	6.93	0.95	12	0.14	668.00	4880.00	5530	20220826	-16.27	3205	20220715	44.46	5170	-10.44	20230525	3475	33.24	20230104	5530	-16.27	20220826	3205	44.46	20220715	1.25	N	378850	500	94 억	643632	N	N	1	N	N
7	20230630	111103	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4635	125	2	2.77	104877715	22860	39.25	4480	4640	4480	5860	3160	4510	4587.83	3.39	0	5320	4720	4615	4540	4435	4360	4577	4397	95	1350	500	2700	5	1	18993623	880	6.94	0.95	12	0.12	668.00	4880.00	5530	20220826	-16.18	3205	20220715	44.62	5170	-10.35	20230525	3475	33.38	20230104	5530	-16.18	20220826	3205	44.62	20220715	1.25	N	378850	500	94 억	643632	N	N	1	N	N
8	20230630	101115	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4550	40	2	0.89	59157425	12954	22.24	4480	4615	4480	5860	3160	4510	4566.73	3.39	0	1600	4720	4615	4540	4435	4360	4577	4397	95	1350	500	2700	5	1	18993623	864	6.81	0.93	12	0.07	668.00	4880.00	5530	20220826	-17.72	3205	20220715	41.97	5170	-11.99	20230525	3475	30.94	20230104	5530	-17.72	20220826	3205	41.97	20220715	1.25	N	378850	500	94 억	643632	N	N	1	N	N
9	20230630	091115	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4485	-25	5	-0.55	3430250	764	1.31	4480	4510	4480	5860	3160	4510	4489.86	3.39	0	210	4720	4615	4540	4435	4360	4577	4397	95	1350	500	2700	5	1	18993623	852	6.71	0.92	12	0.00	668.00	4880.00	5530	20220826	-18.90	3205	20220715	39.94	5170	-13.25	20230525	3475	29.06	20230104	5530	-18.90	20220826	3205	39.94	20220715	1.25	N	378850	500	94 억	643632	N	N	1	N	N
10	20230629	161109	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4510	-85	5	-1.85	262929455	58239	74.75	4550	4645	4465	5970	3220	4595	4514.66	3.37	0	7232	4725	4660	4595	4530	4465	4692	4562	95	1375	500	2750	5	1	18993623	857	6.75	0.92	12	0.31	668.00	4880.00	5530	20220826	-18.44	3205	20220715	40.72	5170	-12.77	20230525	3475	29.78	20230104	5530	-18.44	20220826	3205	40.72	20220715	1.22	N	378850	500	94 억	640883	N	N	1	N	N
11	20230629	151109	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4495	-100	5	-2.18	259978610	57584	73.91	4550	4645	4465	5970	3220	4595	4514.77	3.37	0	6842	4725	4660	4595	4530	4465	4692	4562	95	1375	500	2750	5	1	18993623	854	6.73	0.92	12	0.30	668.00	4880.00	5530	20220826	-18.72	3205	20220715	40.25	5170	-13.06	20230525	3475	29.35	20230104	5530	-18.72	20220826	3205	40.25	20220715	1.22	N	378850	500	94 억	640883	N	N	1	N	N
12	20230629	141107	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4510	-85	5	-1.85	162889175	35929	46.12	4550	4645	4465	5970	3220	4595	4533.64	3.37	0	1987	4725	4660	4595	4530	4465	4692	4562	95	1375	500	2750	5	1	18993623	857	6.75	0.92	12	0.19	668.00	4880.00	5530	20220826	-18.44	3205	20220715	40.72	5170	-12.77	20230525	3475	29.78	20230104	5530	-18.44	20220826	3205	40.72	20220715	1.22	N	378850	500	94 억	640883	N	N	1	N	N
13	20230629	131105	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4480	-115	5	-2.50	155873050	34368	44.11	4550	4645	4465	5970	3220	4595	4535.41	3.37	0	1497	4725	4660	4595	4530	4465	4692	4562	95	1375	500	2750	5	1	18993623	851	6.71	0.92	12	0.18	668.00	4880.00	5530	20220826	-18.99	3205	20220715	39.78	5170	-13.35	20230525	3475	28.92	20230104	5530	-18.99	20220826	3205	39.78	20220715	1.22	N	378850	500	94 억	640883	N	N	1	N	N
14	20230629	121110	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4505	-90	5	-1.96	131598550	28964	37.18	4550	4645	4465	5970	3220	4595	4543.52	3.37	0	485	4725	4660	4595	4530	4465	4692	4562	95	1375	500	2750	5	1	18993623	856	6.74	0.92	12	0.15	668.00	4880.00	5530	20220826	-18.54	3205	20220715	40.56	5170	-12.86	20230525	3475	29.64	20230104	5530	-18.54	20220826	3205	40.56	20220715	1.22	N	378850	500	94 억	640883	N	N	1	N	N
15	20230629	111111	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4480	-115	5	-2.50	107360445	23583	30.27	4550	4645	4465	5970	3220	4595	4552.45	3.37	0	-1178	4725	4660	4595	4530	4465	4692	4562	95	1375	500	2750	5	1	18993623	851	6.71	0.92	12	0.12	668.00	4880.00	5530	20220826	-18.99	3205	20220715	39.78	5170	-13.35	20230525	3475	28.92	20230104	5530	-18.99	20220826	3205	39.78	20220715	1.22	N	378850	500	94 억	640883	N	N	1	N	N
16	20230629	101113	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4565	-30	5	-0.65	68673125	15011	19.27	4550	4645	4545	5970	3220	4595	4574.85	3.37	0	2206	4725	4660	4595	4530	4465	4692	4562	95	1375	500	2750	5	1	18993623	867	6.83	0.94	12	0.08	668.00	4880.00	5530	20220826	-17.45	3205	20220715	42.43	5170	-11.70	20230525	3475	31.37	20230104	5530	-17.45	20220826	3205	42.43	20220715	1.22	N	378850	500	94 억	640883	N	N	1	N	N
17	20230629	091002	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4595	0	3	0.00	14701100	3211	4.12	4550	4645	4550	5970	3220	4595	4578.36	3.37	0	889	4725	4660	4595	4530	4465	4692	4562	95	1375	500	2750	5	1	18993623	873	6.88	0.94	12	0.02	668.00	4880.00	5530	20220826	-16.91	3205	20220715	43.37	5170	-11.12	20230525	3475	32.23	20230104	5530	-16.91	20220826	3205	43.37	20220715	1.22	N	378850	500	94 억	640883	N	N	1	N	N
18	20230628	161054	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4595	65	2	1.43	359168500	77857	129.77	4530	4660	4530	5880	3175	4530	4613.18	3.27	0	15409	4680	4605	4500	4425	4320	4642	4462	95	1352	500	2710	5	1	18993623	873	6.88	0.94	12	0.41	668.00	4880.00	5530	20220826	-16.91	3205	20220715	43.37	5170	-11.12	20230525	3475	32.23	20230104	5530	-16.91	20220826	3205	43.37	20220715	1.23	N	378850	500	94 억	620397	N	N	1	N	N
19	20230628	151102	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4620	90	2	1.99	342783300	74298	123.84	4530	4660	4530	5880	3175	4530	4613.63	3.27	0	15294	4680	4605	4500	4425	4320	4642	4462	95	1352	500	2710	5	1	18993623	878	6.92	0.95	12	0.39	668.00	4880.00	5530	20220826	-16.46	3205	20220715	44.15	5170	-10.64	20230525	3475	32.95	20230104	5530	-16.46	20220826	3205	44.15	20220715	1.23	N	378850	500	94 억	620397	N	N	0	N	N
20	20230628	141101	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4620	90	2	1.99	322319480	69870	116.46	4530	4660	4530	5880	3175	4530	4613.13	3.27	0	15539	4680	4605	4500	4425	4320	4642	4462	95	1352	500	2710	5	1	18993623	878	6.92	0.95	12	0.37	668.00	4880.00	5530	20220826	-16.46	3205	20220715	44.15	5170	-10.64	20230525	3475	32.95	20230104	5530	-16.46	20220826	3205	44.15	20220715	1.23	N	378850	500	94 억	620397	N	N	0	N	N
21	20230628	131102	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4620	90	2	1.99	308941770	66972	111.63	4530	4660	4530	5880	3175	4530	4613.00	3.27	0	16291	4680	4605	4500	4425	4320	4642	4462	95	1352	500	2710	5	1	18993623	878	6.92	0.95	12	0.35	668.00	4880.00	5530	20220826	-16.46	3205	20220715	44.15	5170	-10.64	20230525	3475	32.95	20230104	5530	-16.46	20220826	3205	44.15	20220715	1.23	N	378850	500	94 억	620397	N	N	0	N	N
22	20230628	121114	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4645	115	2	2.54	266804600	57867	96.45	4530	4660	4530	5880	3175	4530	4610.65	3.27	0	16837	4680	4605	4500	4425	4320	4642	4462	95	1352	500	2710	5	1	18993623	882	6.95	0.95	12	0.30	668.00	4880.00	5530	20220826	-16.00	3205	20220715	44.93	5170	-10.15	20230525	3475	33.67	20230104	5530	-16.00	20220826	3205	44.93	20220715	1.23	N	378850	500	94 억	620397	N	N	0	N	N
23	20230628	111110	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4610	80	2	1.77	239950680	52051	86.76	4530	4660	4530	5880	3175	4530	4609.91	3.27	0	15606	4680	4605	4500	4425	4320	4642	4462	95	1352	500	2710	5	1	18993623	876	6.90	0.94	12	0.27	668.00	4880.00	5530	20220826	-16.64	3205	20220715	43.84	5170	-10.83	20230525	3475	32.66	20230104	5530	-16.64	20220826	3205	43.84	20220715	1.23	N	378850	500	94 억	620397	N	N	0	N	N
24	20230628	101110	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4590	60	2	1.32	70674865	15450	25.75	4530	4595	4530	5880	3175	4530	4574.42	3.27	0	-632	4680	4605	4500	4425	4320	4642	4462	95	1352	500	2710	5	1	18993623	872	6.87	0.94	12	0.08	668.00	4880.00	5530	20220826	-17.00	3205	20220715	43.21	5170	-11.22	20230525	3475	32.09	20230104	5530	-17.00	20220826	3205	43.21	20220715	1.23	N	378850	500	94 억	620397	N	N	0	N	N
25	20230628	091104	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4560	30	2	0.66	15875310	3481	5.80	4530	4595	4530	5880	3175	4530	4560.56	3.27	0	799	4680	4605	4500	4425	4320	4642	4462	95	1352	500	2710	5	1	18993623	866	6.83	0.93	12	0.02	668.00	4880.00	5530	20220826	-17.54	3205	20220715	42.28	5170	-11.80	20230525	3475	31.22	20230104	5530	-17.54	20220826	3205	42.28	20220715	1.23	N	378850	500	94 억	620397	N	N	0	N	N
26	20230627	161104	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4530	155	2	3.54	270633285	59992	36.85	4445	4575	4395	5680	3065	4375	4511.11	3.16	0	18963	4918	4646	4488	4216	4058	4782	4352	95	1307	500	2620	5	1	18993623	860	6.78	0.93	12	0.32	668.00	4880.00	5530	20220826	-18.08	3065	20220624	47.80	5170	-12.38	20230525	3475	30.36	20230104	5530	-18.08	20220826	3205	41.34	20220715	1.23	N	378850	500	94 억	600847	N	N	6	N	N
27	20230627	151114	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4510	135	2	3.09	264854990	58716	36.07	4445	4575	4395	5680	3065	4375	4510.78	3.16	0	18826	4918	4646	4488	4216	4058	4782	4352	95	1307	500	2620	5	1	18993623	857	6.75	0.92	12	0.31	668.00	4880.00	5530	20220826	-18.44	3065	20220624	47.15	5170	-12.77	20230525	3475	29.78	20230104	5530	-18.44	20220826	3205	40.72	20220715	1.23	N	378850	500	94 억	600847	N	N	6	N	N
28	20230627	141122	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4550	175	2	4.00	241098445	53441	32.83	4445	4575	4395	5680	3065	4375	4511.49	3.16	0	17255	4918	4646	4488	4216	4058	4782	4352	95	1307	500	2620	5	1	18993623	864	6.81	0.93	12	0.28	668.00	4880.00	5530	20220826	-17.72	3065	20220624	48.45	5170	-11.99	20230525	3475	30.94	20230104	5530	-17.72	20220826	3205	41.97	20220715	1.23	N	378850	500	94 억	600847	N	N	6	N	N
29	20230627	121121	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4510	135	2	3.09	171862910	38171	23.45	4445	4575	4395	5680	3065	4375	4502.45	3.16	0	16799	4918	4646	4488	4216	4058	4782	4352	95	1307	500	2620	5	1	18993623	857	6.75	0.92	12	0.20	668.00	4880.00	5530	20220826	-18.44	3065	20220624	47.15	5170	-12.77	20230525	3475	29.78	20230104	5530	-18.44	20220826	3205	40.72	20220715	1.23	N	378850	500	94 억	600847	N	N	6	N	N
30	20230627	111131	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4500	125	2	2.86	165447185	36750	22.58	4445	4575	4395	5680	3065	4375	4501.96	3.16	0	16523	4918	4646	4488	4216	4058	4782	4352	95	1307	500	2620	5	1	18993623	855	6.74	0.92	12	0.19	668.00	4880.00	5530	20220826	-18.63	3065	20220624	46.82	5170	-12.96	20230525	3475	29.50	20230104	5530	-18.63	20220826	3205	40.41	20220715	1.23	N	378850	500	94 억	600847	N	N	6	N	N
31	20230627	101057	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4520	145	2	3.31	107874425	23981	14.73	4445	4575	4395	5680	3065	4375	4498.33	3.16	0	13193	4918	4646	4488	4216	4058	4782	4352	95	1307	500	2620	5	1	18993623	859	6.77	0.93	12	0.13	668.00	4880.00	5530	20220826	-18.26	3065	20220624	47.47	5170	-12.57	20230525	3475	30.07	20230104	5530	-18.26	20220826	3205	41.03	20220715	1.23	N	378850	500	94 억	600847	N	N	6	N	N
32	20230627	091103	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4520	145	2	3.31	27018985	6054	3.72	4445	4535	4395	5680	3065	4375	4463.00	3.16	0	2227	4918	4646	4488	4216	4058	4782	4352	95	1307	500	2620	5	1	18993623	859	6.77	0.93	12	0.03	668.00	4880.00	5530	20220826	-18.26	3065	20220624	47.47	5170	-12.57	20230525	3475	30.07	20230104	5530	-18.26	20220826	3205	41.03	20220715	1.23	N	378850	500	94 억	600847	N	N	6	N	N
33	20230626	161102	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4375	0	3	0.00	711306485	156644	271.23	4330	4760	4330	5680	3065	4375	4541.43	3.20	0	-7509	4631	4502	4411	4282	4191	4457	4237	95	1307	500	2620	5	1	18993623	831	6.55	0.90	12	0.82	668.00	4880.00	5530	20220826	-20.89	3065	20220624	42.74	5170	-15.38	20230525	3475	25.90	20230104	5530	-20.89	20220826	3205	36.51	20220715	1.21	N	378850	500	94 억	607316	N	N	6	N	N
34	20230626	151109	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4625	250	2	5.71	380820310	83284	144.21	4330	4760	4330	5680	3065	4375	4572.55	3.20	0	3075	4631	4502	4411	4282	4191	4457	4237	95	1307	500	2620	5	1	18993623	878	6.92	0.95	12	0.44	668.00	4880.00	5530	20220826	-16.37	3065	20220624	50.90	5170	-10.54	20230525	3475	33.09	20230104	5530	-16.37	20220826	3205	44.31	20220715	1.21	N	378850	500	94 억	607316	N	N	26	N	N
35	20230626	141107	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4495	120	2	2.74	141333495	31835	55.12	4330	4515	4330	5680	3065	4375	4439.56	3.20	0	11195	4631	4502	4411	4282	4191	4457	4237	95	1307	500	2620	5	1	18993623	854	6.73	0.92	12	0.17	668.00	4880.00	5530	20220826	-18.72	3065	20220624	46.66	5170	-13.06	20230525	3475	29.35	20230104	5530	-18.72	20220826	3205	40.25	20220715	1.21	N	378850	500	94 억	607316	N	N	26	N	N
36	20230626	121103	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4500	125	2	2.86	117837875	26616	46.09	4330	4505	4330	5680	3065	4375	4427.33	3.20	0	10200	4631	4502	4411	4282	4191	4457	4237	95	1307	500	2620	5	1	18993623	855	6.74	0.92	12	0.14	668.00	4880.00	5530	20220826	-18.63	3065	20220624	46.82	5170	-12.96	20230525	3475	29.50	20230104	5530	-18.63	20220826	3205	40.41	20220715	1.21	N	378850	500	94 억	607316	N	N	26	N	N
37	20230626	111102	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4455	80	2	1.83	93683190	21227	36.75	4330	4475	4330	5680	3065	4375	4413.40	3.20	0	7752	4631	4502	4411	4282	4191	4457	4237	95	1307	500	2620	5	1	18993623	846	6.67	0.91	12	0.11	668.00	4880.00	5530	20220826	-19.44	3065	20220624	45.35	5170	-13.83	20230525	3475	28.20	20230104	5530	-19.44	20220826	3205	39.00	20220715	1.21	N	378850	500	94 억	607316	N	N	26	N	N
38	20230626	101100	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4395	20	2	0.46	20488005	4691	8.12	4330	4405	4330	5680	3065	4375	4367.51	3.20	0	290	4631	4502	4411	4282	4191	4457	4237	95	1307	500	2620	5	1	18993623	835	6.58	0.90	12	0.02	668.00	4880.00	5530	20220826	-20.52	3065	20220624	43.39	5170	-14.99	20230525	3475	26.47	20230104	5530	-20.52	20220826	3205	37.13	20220715	1.21	N	378850	500	94 억	607316	N	N	26	N	N
39	20230626	091106	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4360	-15	5	-0.34	7467105	1719	2.98	4330	4385	4330	5680	3065	4375	4343.87	3.20	0	17	4631	4502	4411	4282	4191	4457	4237	95	1307	500	2620	5	1	18993623	828	6.53	0.89	12	0.01	668.00	4880.00	5530	20220826	-21.16	3065	20220624	42.25	5170	-15.67	20230525	3475	25.47	20230104	5530	-21.16	20220826	3205	36.04	20220715	1.21	N	378850	500	94 억	607316	N	N	26	N	N
40	20230623	191015	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4375	-110	5	-2.45	255194725	57753	141.98	4435	4540	4320	5830	3140	4485	4418.77	3.20	6293	6293	4648	4566	4463	4381	4278	4607	4422	95	1345	500	2690	5	1	18993623	831	6.55	0.90	12	0.30	668.00	4880.00	5530	20220826	-20.89	3065	20220624	42.74	5170	-15.38	20230525	3475	25.90	20230104	5530	-20.89	20220826	3065	42.74	20220624	1.21	N	378850	500	94 억	607316	N	N	26	N	N
41	20230623	140857	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4390	-95	5	-2.12	189170880	42670	104.90	4435	4540	4320	5830	3140	4485	4433.35	3.16	0	-2055	4648	4566	4463	4381	4278	4607	4422	95	1345	500	2690	5	1	18993623	834	6.57	0.90	12	0.22	668.00	4880.00	5530	20220826	-20.61	3065	20220624	43.23	5170	-15.09	20230525	3475	26.33	20230104	5530	-20.61	20220826	3065	43.23	20220624	1.21	N	378850	500	94 억	601023	N	N	7	N	N
42	20230622	160400	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4485	0	3	0.00	179149085	40099	113.34	4465	4545	4360	5830	3140	4485	4467.65	3.14	0	4079	4621	4552	4506	4437	4391	4587	4472	95	1345	500	2690	5	1	18993623	852	6.71	0.92	12	0.21	668.00	4880.00	5530	20220826	-18.90	3065	20220624	46.33	5170	-13.25	20230525	3475	29.06	20230104	5530	-18.90	20220826	3065	46.33	20220624	1.25	N	378850	500	94 억	596612	N	N	7	N	N
43	20230622	150901	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4460	-25	5	-0.56	162568760	36402	102.89	4465	4545	4360	5830	3140	4485	4465.93	3.14	0	4031	4621	4552	4506	4437	4391	4587	4472	95	1345	500	2690	5	1	18993623	847	6.68	0.91	12	0.19	668.00	4880.00	5530	20220826	-19.35	3065	20220624	45.51	5170	-13.73	20230525	3475	28.35	20230104	5530	-19.35	20220826	3065	45.51	20220624	1.25	N	378850	500	94 억	596612	N	N	282	N	N
44	20230622	140912	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4505	20	2	0.45	100217525	22449	63.45	4465	4545	4360	5830	3140	4485	4464.23	3.14	0	4031	4621	4552	4506	4437	4391	4587	4472	95	1345	500	2690	5	1	18993623	856	6.74	0.92	12	0.12	668.00	4880.00	5530	20220826	-18.54	3065	20220624	46.98	5170	-12.86	20230525	3475	29.64	20230104	5530	-18.54	20220826	3065	46.98	20220624	1.25	N	378850	500	94 억	596612	N	N	282	N	N
45	20230622	130301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4525	40	2	0.89	94508755	21186	59.88	4465	4545	4360	5830	3140	4485	4460.91	3.14	0	4402	4621	4552	4506	4437	4391	4587	4472	95	1345	500	2690	5	1	18993623	859	6.77	0.93	12	0.11	668.00	4880.00	5530	20220826	-18.17	3065	20220624	47.63	5170	-12.48	20230525	3475	30.22	20230104	5530	-18.17	20220826	3065	47.63	20220624	1.25	N	378850	500	94 억	596612	N	N	282	N	N
46	20230622	120600	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4540	55	2	1.23	86557050	19428	54.92	4465	4545	4360	5830	3140	4485	4455.27	3.14	0	4990	4621	4552	4506	4437	4391	4587	4472	95	1345	500	2690	5	1	18993623	862	6.80	0.93	12	0.10	668.00	4880.00	5530	20220826	-17.90	3065	20220624	48.12	5170	-12.19	20230525	3475	30.65	20230104	5530	-17.90	20220826	3065	48.12	20220624	1.25	N	378850	500	94 억	596612	N	N	282	N	N
47	20230622	110947	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4540	55	2	1.23	71552885	16112	45.54	4465	4545	4360	5830	3140	4485	4440.97	3.14	0	4972	4621	4552	4506	4437	4391	4587	4472	95	1345	500	2690	5	1	18993623	862	6.80	0.93	12	0.08	668.00	4880.00	5530	20220826	-17.90	3065	20220624	48.12	5170	-12.19	20230525	3475	30.65	20230104	5530	-17.90	20220826	3065	48.12	20220624	1.25	N	378850	500	94 억	596612	N	N	282	N	N
48	20230622	100329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4465	-20	5	-0.45	55109540	12441	35.17	4465	4465	4360	5830	3140	4485	4429.67	3.14	0	4146	4621	4552	4506	4437	4391	4587	4472	95	1345	500	2690	5	1	18993623	848	6.68	0.91	12	0.07	668.00	4880.00	5530	20220826	-19.26	3065	20220624	45.68	5170	-13.64	20230525	3475	28.49	20230104	5530	-19.26	20220826	3065	45.68	20220624	1.25	N	378850	500	94 억	596612	N	N	282	N	N
49	20230622	090901	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4455	-30	5	-0.67	21481515	4857	13.73	4465	4465	4360	5830	3140	4485	4422.79	3.14	0	-141	4621	4552	4506	4437	4391	4587	4472	95	1345	500	2690	5	1	18993623	846	6.67	0.91	12	0.03	668.00	4880.00	5530	20220826	-19.44	3065	20220624	45.35	5170	-13.83	20230525	3475	28.20	20230104	5530	-19.44	20220826	3065	45.35	20220624	1.25	N	378850	500	94 억	596612	N	N	282	N	N
50	20230621	160135	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4485	-40	5	-0.88	156953835	34820	90.50	4475	4575	4460	5880	3170	4525	4507.58	3.10	0	6791	4655	4590	4555	4490	4455	4572	4472	95	1355	500	2710	5	1	18993623	852	6.71	0.92	12	0.18	668.00	4880.00	5530	20220826	-18.90	3065	20220624	46.33	5170	-13.25	20230525	3475	29.06	20230104	5530	-18.90	20220826	3065	46.33	20220624	1.27	N	378850	500	94 억	588336	N	N	282	N	N
51	20230621	150201	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4520	-5	5	-0.11	136624095	30298	78.75	4475	4575	4460	5880	3170	4525	4509.34	3.10	0	6080	4655	4590	4555	4490	4455	4572	4472	95	1355	500	2710	5	1	18993623	859	6.77	0.93	12	0.16	668.00	4880.00	5530	20220826	-18.26	3065	20220624	47.47	5170	-12.57	20230525	3475	30.07	20230104	5530	-18.26	20220826	3065	47.47	20220624	1.27	N	378850	500	94 억	588336	N	N	7	N	N
52	20230621	140805	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4530	5	2	0.11	118894515	26363	68.52	4475	4575	4460	5880	3170	4525	4509.90	3.10	0	4337	4655	4590	4555	4490	4455	4572	4472	95	1355	500	2710	5	1	18993623	860	6.78	0.93	12	0.14	668.00	4880.00	5530	20220826	-18.08	3065	20220624	47.80	5170	-12.38	20230525	3475	30.36	20230104	5530	-18.08	20220826	3065	47.80	20220624	1.27	N	378850	500	94 억	588336	N	N	7	N	N
53	20230621	130753	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4545	20	2	0.44	102636940	22768	59.17	4475	4575	4460	5880	3170	4525	4507.95	3.10	0	4234	4655	4590	4555	4490	4455	4572	4472	95	1355	500	2710	5	1	18993623	863	6.80	0.93	12	0.12	668.00	4880.00	5530	20220826	-17.81	3065	20220624	48.29	5170	-12.09	20230525	3475	30.79	20230104	5530	-17.81	20220826	3065	48.29	20220624	1.27	N	378850	500	94 억	588336	N	N	7	N	N
54	20230621	120715	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4545	20	2	0.44	87801545	19499	50.68	4475	4575	4460	5880	3170	4525	4502.87	3.10	0	5554	4655	4590	4555	4490	4455	4572	4472	95	1355	500	2710	5	1	18993623	863	6.80	0.93	12	0.10	668.00	4880.00	5530	20220826	-17.81	3065	20220624	48.29	5170	-12.09	20230525	3475	30.79	20230104	5530	-17.81	20220826	3065	48.29	20220624	1.27	N	378850	500	94 억	588336	N	N	7	N	N
55	20230621	110246	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4550	25	2	0.55	68534715	15263	39.67	4475	4550	4460	5880	3170	4525	4490.25	3.10	0	4154	4655	4590	4555	4490	4455	4572	4472	95	1355	500	2710	5	1	18993623	864	6.81	0.93	12	0.08	668.00	4880.00	5530	20220826	-17.72	3065	20220624	48.45	5170	-11.99	20230525	3475	30.94	20230104	5530	-17.72	20220826	3065	48.45	20220624	1.27	N	378850	500	94 억	588336	N	N	7	N	N
56	20230621	100619	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4525	0	3	0.00	43078270	9618	25.00	4475	4525	4460	5880	3170	4525	4478.92	3.10	0	2253	4655	4590	4555	4490	4455	4572	4472	95	1355	500	2710	5	1	18993623	859	6.77	0.93	12	0.05	668.00	4880.00	5530	20220826	-18.17	3065	20220624	47.63	5170	-12.48	20230525	3475	30.22	20230104	5530	-18.17	20220826	3065	47.63	20220624	1.27	N	378850	500	94 억	588336	N	N	7	N	N
57	20230621	090613	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4480	-45	5	-0.99	3486400	779	2.02	4475	4480	4475	5880	3170	4525	4475.48	3.10	0	189	4655	4590	4555	4490	4455	4572	4472	95	1355	500	2710	5	1	18993623	851	6.71	0.92	12	0.00	668.00	4880.00	5530	20220826	-18.99	3065	20220624	46.17	5170	-13.35	20230525	3475	28.92	20230104	5530	-18.99	20220826	3065	46.17	20220624	1.27	N	378850	500	94 억	588336	N	N	7	N	N
58	20230620	161000	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4525	-95	5	-2.06	173358385	38027	108.71	4615	4620	4520	6000	3235	4620	4558.82	3.11	0	-2437	4736	4677	4576	4517	4416	4707	4547	95	1382	500	2770	5	1	18993623	859	6.77	0.93	12	0.20	668.00	4880.00	5530	20220826	-18.17	3065	20220624	47.63	5170	-12.48	20230525	3475	30.22	20230104	5530	-18.17	20220826	3065	47.63	20220624	1.27	N	378850	500	94 억	591062	N	N	7	N	N
59	20230620	150253	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4540	-80	5	-1.73	156909780	34392	98.32	4615	4620	4530	6000	3235	4620	4562.39	3.11	0	-3480	4736	4677	4576	4517	4416	4707	4547	95	1382	500	2770	5	1	18993623	862	6.80	0.93	12	0.18	668.00	4880.00	5530	20220826	-17.90	3065	20220624	48.12	5170	-12.19	20230525	3475	30.65	20230104	5530	-17.90	20220826	3065	48.12	20220624	1.27	N	378850	500	94 억	591062	N	N	10	N	N
60	20230620	140224	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4560	-60	5	-1.30	138286615	30295	86.61	4615	4620	4530	6000	3235	4620	4564.67	3.11	0	-3547	4736	4677	4576	4517	4416	4707	4547	95	1382	500	2770	5	1	18993623	866	6.83	0.93	12	0.16	668.00	4880.00	5530	20220826	-17.54	3065	20220624	48.78	5170	-11.80	20230525	3475	31.22	20230104	5530	-17.54	20220826	3065	48.78	20220624	1.27	N	378850	500	94 억	591062	N	N	10	N	N
61	20230620	130626	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4560	-60	5	-1.30	92958140	20326	58.11	4615	4620	4545	6000	3235	4620	4573.36	3.11	0	-2325	4736	4677	4576	4517	4416	4707	4547	95	1382	500	2770	5	1	18993623	866	6.83	0.93	12	0.11	668.00	4880.00	5530	20220826	-17.54	3065	20220624	48.78	5170	-11.80	20230525	3475	31.22	20230104	5530	-17.54	20220826	3065	48.78	20220624	1.27	N	378850	500	94 억	591062	N	N	10	N	N
62	20230620	120648	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4545	-75	5	-1.62	88052495	19251	55.04	4615	4620	4545	6000	3235	4620	4573.92	3.11	0	-1779	4736	4677	4576	4517	4416	4707	4547	95	1382	500	2770	5	1	18993623	863	6.80	0.93	12	0.10	668.00	4880.00	5530	20220826	-17.81	3065	20220624	48.29	5170	-12.09	20230525	3475	30.79	20230104	5530	-17.81	20220826	3065	48.29	20220624	1.27	N	378850	500	94 억	591062	N	N	10	N	N
63	20230620	110417	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4555	-65	5	-1.41	70228300	15342	43.86	4615	4620	4550	6000	3235	4620	4577.52	3.11	0	-1490	4736	4677	4576	4517	4416	4707	4547	95	1382	500	2770	5	1	18993623	865	6.82	0.93	12	0.08	668.00	4880.00	5530	20220826	-17.63	3065	20220624	48.61	5170	-11.90	20230525	3475	31.08	20230104	5530	-17.63	20220826	3065	48.61	20220624	1.27	N	378850	500	94 억	591062	N	N	10	N	N
64	20230620	100507	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4600	-20	5	-0.43	39532870	8618	24.64	4615	4620	4575	6000	3235	4620	4587.24	3.11	0	1055	4736	4677	4576	4517	4416	4707	4547	95	1382	500	2770	5	1	18993623	874	6.89	0.94	12	0.05	668.00	4880.00	5530	20220826	-16.82	3065	20220624	50.08	5170	-11.03	20230525	3475	32.37	20230104	5530	-16.82	20220826	3065	50.08	20220624	1.27	N	378850	500	94 억	591062	N	N	10	N	N
65	20230620	090848	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4585	-35	5	-0.76	4156455	902	2.58	4615	4620	4580	6000	3235	4620	4608.03	3.11	0	65	4736	4677	4576	4517	4416	4707	4547	95	1382	500	2770	5	1	18993623	871	6.86	0.94	12	0.00	668.00	4880.00	5530	20220826	-17.09	3065	20220624	49.59	5170	-11.32	20230525	3475	31.94	20230104	5530	-17.09	20220826	3065	49.59	20220624	1.27	N	378850	500	94 억	591062	N	N	10	N	N
66	20230619	160111	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4620	75	2	1.65	159826760	34977	125.53	4545	4635	4475	5900	3185	4545	4569.31	3.06	0	7770	4621	4582	4531	4492	4441	4602	4512	95	1357	500	2720	5	1	18993623	878	6.92	0.95	12	0.18	668.00	4880.00	5530	20220826	-16.46	3065	20220624	50.73	5170	-10.64	20230525	3475	32.95	20230104	5530	-16.46	20220826	3065	50.73	20220624	1.26	N	378850	500	94 억	582037	N	N	10	N	N
67	20230619	150724	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4600	55	2	1.21	148688425	32565	116.88	4545	4635	4475	5900	3185	4545	4565.90	3.06	0	7731	4621	4582	4531	4492	4441	4602	4512	95	1357	500	2720	5	1	18993623	874	6.89	0.94	12	0.17	668.00	4880.00	5530	20220826	-16.82	3065	20220624	50.08	5170	-11.03	20230525	3475	32.37	20230104	5530	-16.82	20220826	3065	50.08	20220624	1.26	N	378850	500	94 억	582037	N	N	9	N	N
68	20230619	140951	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4600	55	2	1.21	118995305	26128	93.77	4545	4610	4475	5900	3185	4545	4554.32	3.06	0	5044	4621	4582	4531	4492	4441	4602	4512	95	1357	500	2720	5	1	18993623	874	6.89	0.94	12	0.14	668.00	4880.00	5530	20220826	-16.82	3065	20220624	50.08	5170	-11.03	20230525	3475	32.37	20230104	5530	-16.82	20220826	3065	50.08	20220624	1.26	N	378850	500	94 억	582037	N	N	9	N	N
69	20230619	130727	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4605	60	2	1.32	97460740	21445	76.97	4545	4610	4475	5900	3185	4545	4544.68	3.06	0	4340	4621	4582	4531	4492	4441	4602	4512	95	1357	500	2720	5	1	18993623	875	6.89	0.94	12	0.11	668.00	4880.00	5530	20220826	-16.73	3065	20220624	50.24	5170	-10.93	20230525	3475	32.52	20230104	5530	-16.73	20220826	3065	50.24	20220624	1.26	N	378850	500	94 억	582037	N	N	9	N	N
70	20230619	121012	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4565	20	2	0.44	56443560	12499	44.86	4545	4565	4475	5900	3185	4545	4515.85	3.06	0	164	4621	4582	4531	4492	4441	4602	4512	95	1357	500	2720	5	1	18993623	867	6.83	0.94	12	0.07	668.00	4880.00	5530	20220826	-17.45	3065	20220624	48.94	5170	-11.70	20230525	3475	31.37	20230104	5530	-17.45	20220826	3065	48.94	20220624	1.26	N	378850	500	94 억	582037	N	N	9	N	N
71	20230619	110843	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4545	0	3	0.00	50672240	11233	40.32	4545	4550	4475	5900	3185	4545	4511.02	3.06	0	318	4621	4582	4531	4492	4441	4602	4512	95	1357	500	2720	5	1	18993623	863	6.80	0.93	12	0.06	668.00	4880.00	5530	20220826	-17.81	3065	20220624	48.29	5170	-12.09	20230525	3475	30.79	20230104	5530	-17.81	20220826	3065	48.29	20220624	1.26	N	378850	500	94 억	582037	N	N	9	N	N
72	20230619	100827	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4510	-35	5	-0.77	37999565	8429	30.25	4545	4545	4475	5900	3185	4545	4508.19	3.06	0	-1215	4621	4582	4531	4492	4441	4602	4512	95	1357	500	2720	5	1	18993623	857	6.75	0.92	12	0.04	668.00	4880.00	5530	20220826	-18.44	3065	20220624	47.15	5170	-12.77	20230525	3475	29.78	20230104	5530	-18.44	20220826	3065	47.15	20220624	1.26	N	378850	500	94 억	582037	N	N	9	N	N
73	20230619	090456	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4545	0	3	0.00	15146520	3339	11.98	4545	4545	4495	5900	3185	4545	4536.24	3.06	0	-1770	4621	4582	4531	4492	4441	4602	4512	95	1357	500	2720	5	1	18993623	863	6.80	0.93	12	0.02	668.00	4880.00	5530	20220826	-17.81	3065	20220624	48.29	5170	-12.09	20230525	3475	30.79	20230104	5530	-17.81	20220826	3065	48.29	20220624	1.26	N	378850	500	94 억	582037	N	N	9	N	N
74	20230616	160559	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4545	35	2	0.78	125336735	27753	65.79	4500	4570	4480	5860	3160	4510	4515.73	3.08	0	-2127	4746	4627	4521	4402	4296	4575	4350	95	1350	500	2700	5	1	18993623	863	6.80	0.93	12	0.15	668.00	4880.00	5530	20220826	-17.81	3065	20220624	48.29	5170	-12.09	20230525	3475	30.79	20230104	5530	-17.81	20220826	3065	48.29	20220624	1.28	N	378850	500	94 억	584492	N	N	9	N	N
75	20230616	151025	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4495	-15	5	-0.33	119644650	26493	62.80	4500	4570	4480	5860	3160	4510	4516.09	3.08	0	-1964	4746	4627	4521	4402	4296	4575	4350	95	1350	500	2700	5	1	18993623	854	6.73	0.92	12	0.14	668.00	4880.00	5530	20220826	-18.72	3065	20220624	46.66	5170	-13.06	20230525	3475	29.35	20230104	5530	-18.72	20220826	3065	46.66	20220624	1.28	N	378850	500	94 억	584492	N	N	12	N	N
76	20230616	140905	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4505	-5	5	-0.11	78035780	17257	40.91	4500	4570	4490	5860	3160	4510	4521.98	3.08	0	-734	4746	4627	4521	4402	4296	4575	4350	95	1350	500	2700	5	1	18993623	856	6.74	0.92	12	0.09	668.00	4880.00	5530	20220826	-18.54	3065	20220624	46.98	5170	-12.86	20230525	3475	29.64	20230104	5530	-18.54	20220826	3065	46.98	20220624	1.28	N	378850	500	94 억	584492	N	N	12	N	N
77	20230616	130935	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4515	5	2	0.11	65653560	14506	34.39	4500	4570	4490	5860	3160	4510	4525.96	3.08	0	361	4746	4627	4521	4402	4296	4575	4350	95	1350	500	2700	5	1	18993623	858	6.76	0.93	12	0.08	668.00	4880.00	5530	20220826	-18.35	3065	20220624	47.31	5170	-12.67	20230525	3475	29.93	20230104	5530	-18.35	20220826	3065	47.31	20220624	1.28	N	378850	500	94 억	584492	N	N	12	N	N
78	20230616	120714	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4510	0	3	0.00	48510240	10703	25.37	4500	4570	4495	5860	3160	4510	4532.40	3.08	0	1305	4746	4627	4521	4402	4296	4575	4350	95	1350	500	2700	5	1	18993623	857	6.75	0.92	12	0.06	668.00	4880.00	5530	20220826	-18.44	3065	20220624	47.15	5170	-12.77	20230525	3475	29.78	20230104	5530	-18.44	20220826	3065	47.15	20220624	1.28	N	378850	500	94 억	584492	N	N	12	N	N
79	20230616	110912	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4520	10	2	0.22	33847495	7451	17.66	4500	4570	4495	5860	3160	4510	4542.68	3.08	0	592	4746	4627	4521	4402	4296	4575	4350	95	1350	500	2700	5	1	18993623	859	6.77	0.93	12	0.04	668.00	4880.00	5530	20220826	-18.26	3065	20220624	47.47	5170	-12.57	20230525	3475	30.07	20230104	5530	-18.26	20220826	3065	47.47	20220624	1.28	N	378850	500	94 억	584492	N	N	12	N	N
80	20230616	100441	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4555	45	2	1.00	27089690	5968	14.15	4500	4570	4495	5860	3160	4510	4539.16	3.08	0	1254	4746	4627	4521	4402	4296	4575	4350	95	1350	500	2700	5	1	18993623	865	6.82	0.93	12	0.03	668.00	4880.00	5530	20220826	-17.63	3065	20220624	48.61	5170	-11.90	20230525	3475	31.08	20230104	5530	-17.63	20220826	3065	48.61	20220624	1.28	N	378850	500	94 억	584492	N	N	12	N	N
81	20230616	090137	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4495	-15	5	-0.33	2039285	453	1.07	4500	4510	4495	5860	3160	4510	4501.73	3.08	0	136	4746	4627	4521	4402	4296	4575	4350	95	1350	500	2700	5	1	18993623	854	6.73	0.92	12	0.00	668.00	4880.00	5530	20220826	-18.72	3065	20220624	46.66	5170	-13.06	20230525	3475	29.35	20230104	5530	-18.72	20220826	3065	46.66	20220624	1.28	N	378850	500	94 억	584492	N	N	12	N	N
82	20230615	150124	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4525	-125	5	-2.69	177859700	39102	39.54	4640	4640	4415	6040	3255	4650	4548.05	3.12	0	-7147	4773	4711	4638	4576	4503	4675	4540	95	1392	500	2790	5	1	18993623	859	6.77	0.93	12	0.21	668.00	4880.00	5530	20220826	-18.17	3065	20220624	47.63	5170	-12.48	20230525	3475	30.22	20230104	5530	-18.17	20220826	3065	47.63	20220624	1.29	N	378850	500	94 억	592277	N	N	17	N	N
83	20230615	140823	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4540	-110	5	-2.37	168077765	36945	37.35	4640	4640	4415	6040	3255	4650	4548.82	3.12	0	-6890	4773	4711	4638	4576	4503	4675	4540	95	1392	500	2790	5	1	18993623	862	6.80	0.93	12	0.19	668.00	4880.00	5530	20220826	-17.90	3065	20220624	48.12	5170	-12.19	20230525	3475	30.65	20230104	5530	-17.90	20220826	3065	48.12	20220624	1.29	N	378850	500	94 억	592277	N	N	17	N	N
84	20230615	130629	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4545	-105	5	-2.26	153465630	33722	34.10	4640	4640	4415	6040	3255	4650	4550.27	3.12	0	-6214	4773	4711	4638	4576	4503	4675	4540	95	1392	500	2790	5	1	18993623	863	6.80	0.93	12	0.18	668.00	4880.00	5530	20220826	-17.81	3065	20220624	48.29	5170	-12.09	20230525	3475	30.79	20230104	5530	-17.81	20220826	3065	48.29	20220624	1.29	N	378850	500	94 억	592277	N	N	17	N	N
85	20230615	120834	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4540	-110	5	-2.37	145590095	31993	32.35	4640	4640	4415	6040	3255	4650	4550.01	3.12	0	-6118	4773	4711	4638	4576	4503	4675	4540	95	1392	500	2790	5	1	18993623	862	6.80	0.93	12	0.17	668.00	4880.00	5530	20220826	-17.90	3065	20220624	48.12	5170	-12.19	20230525	3475	30.65	20230104	5530	-17.90	20220826	3065	48.12	20220624	1.29	N	378850	500	94 억	592277	N	N	17	N	N
86	20230615	110742	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4520	-130	5	-2.80	102674240	22446	22.69	4640	4640	4510	6040	3255	4650	4573.55	3.12	0	-7939	4773	4711	4638	4576	4503	4675	4540	95	1392	500	2790	5	1	18993623	859	6.77	0.93	12	0.12	668.00	4880.00	5530	20220826	-18.26	3065	20220624	47.47	5170	-12.57	20230525	3475	30.07	20230104	5530	-18.26	20220826	3065	47.47	20220624	1.29	N	378850	500	94 억	592277	N	N	17	N	N
87	20230611	184740	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4510	50	2	1.12	127709565	28443	99.52	4460	4545	4455	5790	3125	4460	4489.49	2.93	-1937	-1433	4566	4512	4451	4397	4336	4540	4425	95	1332	500	2670	5	1	18993623	857	6.75	0.92	12	0.15	668.00	4880.00	5530	20220826	-18.44	3065	20220624	47.15	5170	-12.77	20230525	3475	29.78	20230104	5530	-18.44	20220826	3065	47.15	20220624	1.24	N	378850	500	94 억	555908	N	N	11	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History