KissMeData/041650/price/prices-20230601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160431	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3820	40	2	1.06	460312540	120636	113.02	3760	3870	3755	4910	2650	3780	3815.70	2.63	0	48902	3980	3880	3810	3710	3640	3845	3675	107	1130	500	2640	5	1	21471450	820	115.76	0.41	12	0.56	33.00	9348.00	4560	20230524	-16.23	2505	20221017	52.50	4560	-16.23	20230524	2900	31.72	20230104	4560	-16.23	20230524	2505	52.50	20221017	1.74	N	041650	500	107 억	565364	N	N	1	N	N
3	20230630	150434	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3820	40	2	1.06	423792855	111052	104.05	3760	3870	3755	4910	2650	3780	3816.17	2.63	0	44390	3980	3880	3810	3710	3640	3845	3675	107	1130	500	2640	5	1	21471450	820	115.76	0.41	12	0.52	33.00	9348.00	4560	20230524	-16.23	2505	20221017	52.50	4560	-16.23	20230524	2900	31.72	20230104	4560	-16.23	20230524	2505	52.50	20221017	1.74	N	041650	500	107 억	565364	N	N	1	N	N
4	20230630	140432	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3825	45	2	1.19	409358880	107260	100.49	3760	3870	3755	4910	2650	3780	3816.51	2.63	0	43234	3980	3880	3810	3710	3640	3845	3675	107	1130	500	2640	5	1	21471450	821	115.91	0.41	12	0.50	33.00	9348.00	4560	20230524	-16.12	2505	20221017	52.69	4560	-16.12	20230524	2900	31.90	20230104	4560	-16.12	20230524	2505	52.69	20221017	1.74	N	041650	500	107 억	565364	N	N	1	N	N
5	20230630	130434	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3810	30	2	0.79	380500100	99688	93.40	3760	3870	3755	4910	2650	3780	3816.91	2.63	0	42258	3980	3880	3810	3710	3640	3845	3675	107	1130	500	2640	5	1	21471450	818	115.45	0.41	12	0.46	33.00	9348.00	4560	20230524	-16.45	2505	20221017	52.10	4560	-16.45	20230524	2900	31.38	20230104	4560	-16.45	20230524	2505	52.10	20221017	1.74	N	041650	500	107 억	565364	N	N	1	N	N
6	20230630	120431	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3840	60	2	1.59	358995700	94056	88.12	3760	3870	3755	4910	2650	3780	3816.83	2.63	0	38610	3980	3880	3810	3710	3640	3845	3675	107	1130	500	2640	5	1	21471450	825	116.36	0.41	12	0.44	33.00	9348.00	4560	20230524	-15.79	2505	20221017	53.29	4560	-15.79	20230524	2900	32.41	20230104	4560	-15.79	20230524	2505	53.29	20221017	1.74	N	041650	500	107 억	565364	N	N	1	N	N
7	20230630	110432	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3855	75	2	1.98	305033480	80010	74.96	3760	3870	3755	4910	2650	3780	3812.44	2.63	0	33454	3980	3880	3810	3710	3640	3845	3675	107	1130	500	2640	5	1	21471450	828	116.82	0.41	12	0.37	33.00	9348.00	4560	20230524	-15.46	2505	20221017	53.89	4560	-15.46	20230524	2900	32.93	20230104	4560	-15.46	20230524	2505	53.89	20221017	1.74	N	041650	500	107 억	565364	N	N	1	N	N
8	20230630	100433	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3790	10	2	0.26	245856415	64568	60.49	3760	3870	3755	4910	2650	3780	3807.71	2.63	0	34031	3980	3880	3810	3710	3640	3845	3675	107	1130	500	2640	5	1	21471450	814	114.85	0.41	12	0.30	33.00	9348.00	4560	20230524	-16.89	2505	20221017	51.30	4560	-16.89	20230524	2900	30.69	20230104	4560	-16.89	20230524	2505	51.30	20221017	1.74	N	041650	500	107 억	565364	N	N	1	N	N
9	20230630	090433	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3770	-10	5	-0.26	39524220	10504	9.84	3760	3780	3755	4910	2650	3780	3762.78	2.63	0	5470	3980	3880	3810	3710	3640	3845	3675	107	1130	500	2640	5	1	21471450	809	114.24	0.40	12	0.05	33.00	9348.00	4560	20230524	-17.32	2505	20221017	50.50	4560	-17.32	20230524	2900	30.00	20230104	4560	-17.32	20230524	2505	50.50	20221017	1.74	N	041650	500	107 억	565364	N	N	1	N	N
10	20230629	160432	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3780	-100	5	-2.58	404781005	106634	115.99	3910	3910	3740	5040	2720	3880	3795.99	2.65	0	-2654	3956	3917	3876	3837	3796	3937	3857	107	1160	500	2710	5	1	21471450	812	114.55	0.40	12	0.50	33.00	9348.00	4560	20230524	-17.11	2505	20221017	50.90	4560	-17.11	20230524	2900	30.34	20230104	4560	-17.11	20230524	2505	50.90	20221017	1.79	N	041650	500	107 억	568535	N	N	1	N	N
11	20230629	150430	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3755	-125	5	-3.22	372885755	98133	106.74	3910	3910	3745	5040	2720	3880	3799.80	2.65	0	-5624	3956	3917	3876	3837	3796	3937	3857	107	1160	500	2710	5	1	21471450	806	113.79	0.40	12	0.46	33.00	9348.00	4560	20230524	-17.65	2505	20221017	49.90	4560	-17.65	20230524	2900	29.48	20230104	4560	-17.65	20230524	2505	49.90	20221017	1.79	N	041650	500	107 억	568535	N	N	1	N	N
12	20230629	140430	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3765	-115	5	-2.96	300084280	78762	85.67	3910	3910	3745	5040	2720	3880	3810.01	2.65	0	-9430	3956	3917	3876	3837	3796	3937	3857	107	1160	500	2710	5	1	21471450	808	114.09	0.40	12	0.37	33.00	9348.00	4560	20230524	-17.43	2505	20221017	50.30	4560	-17.43	20230524	2900	29.83	20230104	4560	-17.43	20230524	2505	50.30	20221017	1.79	N	041650	500	107 억	568535	N	N	1	N	N
13	20230629	130429	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3790	-90	5	-2.32	275879700	72351	78.70	3910	3910	3745	5040	2720	3880	3813.07	2.65	0	-10586	3956	3917	3876	3837	3796	3937	3857	107	1160	500	2710	5	1	21471450	814	114.85	0.41	12	0.34	33.00	9348.00	4560	20230524	-16.89	2505	20221017	51.30	4560	-16.89	20230524	2900	30.69	20230104	4560	-16.89	20230524	2505	51.30	20221017	1.79	N	041650	500	107 억	568535	N	N	1	N	N
14	20230629	120431	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3770	-110	5	-2.84	256290540	67161	73.05	3910	3910	3745	5040	2720	3880	3816.06	2.65	0	-11722	3956	3917	3876	3837	3796	3937	3857	107	1160	500	2710	5	1	21471450	809	114.24	0.40	12	0.31	33.00	9348.00	4560	20230524	-17.32	2505	20221017	50.50	4560	-17.32	20230524	2900	30.00	20230104	4560	-17.32	20230524	2505	50.50	20221017	1.79	N	041650	500	107 억	568535	N	N	1	N	N
15	20230629	110431	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3800	-80	5	-2.06	211839975	55350	60.20	3910	3910	3750	5040	2720	3880	3827.28	2.65	0	-14212	3956	3917	3876	3837	3796	3937	3857	107	1160	500	2710	5	1	21471450	816	115.15	0.41	12	0.26	33.00	9348.00	4560	20230524	-16.67	2505	20221017	51.70	4560	-16.67	20230524	2900	31.03	20230104	4560	-16.67	20230524	2505	51.70	20221017	1.79	N	041650	500	107 억	568535	N	N	1	N	N
16	20230629	100431	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3840	-40	5	-1.03	101755940	26381	28.69	3910	3910	3840	5040	2720	3880	3857.17	2.65	0	-8346	3956	3917	3876	3837	3796	3937	3857	107	1160	500	2710	5	1	21471450	825	116.36	0.41	12	0.12	33.00	9348.00	4560	20230524	-15.79	2505	20221017	53.29	4560	-15.79	20230524	2900	32.41	20230104	4560	-15.79	20230524	2505	53.29	20221017	1.79	N	041650	500	107 억	568535	N	N	1	N	N
17	20230629	090430	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3855	-25	5	-0.64	25145890	6495	7.06	3910	3910	3850	5040	2720	3880	3871.58	2.65	0	-2861	3956	3917	3876	3837	3796	3937	3857	107	1160	500	2710	5	1	21471450	828	116.82	0.41	12	0.03	33.00	9348.00	4560	20230524	-15.46	2505	20221017	53.89	4560	-15.46	20230524	2900	32.93	20230104	4560	-15.46	20230524	2505	53.89	20221017	1.79	N	041650	500	107 억	568535	N	N	1	N	N
18	20230628	160426	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3880	45	2	1.17	355490815	91775	92.95	3835	3915	3835	4985	2685	3835	3873.50	2.56	0	18070	3978	3906	3858	3786	3738	3882	3762	107	1150	500	2680	5	1	21471450	833	117.58	0.42	12	0.43	33.00	9348.00	4560	20230524	-14.91	2505	20221017	54.89	4560	-14.91	20230524	2900	33.79	20230104	4560	-14.91	20230524	2505	54.89	20221017	1.89	N	041650	500	107 억	549954	N	N	1	N	N
19	20230628	150428	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3860	25	2	0.65	336762630	86923	88.03	3835	3915	3835	4985	2685	3835	3874.26	2.56	0	17266	3978	3906	3858	3786	3738	3882	3762	107	1150	500	2680	5	1	21471450	829	116.97	0.41	12	0.40	33.00	9348.00	4560	20230524	-15.35	2505	20221017	54.09	4560	-15.35	20230524	2900	33.10	20230104	4560	-15.35	20230524	2505	54.09	20221017	1.89	N	041650	500	107 억	549954	N	N	1	N	N
20	20230628	140426	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3850	15	2	0.39	278664970	71879	72.80	3835	3915	3835	4985	2685	3835	3876.86	2.56	0	15316	3978	3906	3858	3786	3738	3882	3762	107	1150	500	2680	5	1	21471450	827	116.67	0.41	12	0.33	33.00	9348.00	4560	20230524	-15.57	2505	20221017	53.69	4560	-15.57	20230524	2900	32.76	20230104	4560	-15.57	20230524	2505	53.69	20221017	1.89	N	041650	500	107 억	549954	N	N	1	N	N
21	20230628	130428	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3890	55	2	1.43	251690075	64900	65.73	3835	3915	3835	4985	2685	3835	3878.12	2.56	0	13413	3978	3906	3858	3786	3738	3882	3762	107	1150	500	2680	5	1	21471450	835	117.88	0.42	12	0.30	33.00	9348.00	4560	20230524	-14.69	2505	20221017	55.29	4560	-14.69	20230524	2900	34.14	20230104	4560	-14.69	20230524	2505	55.29	20221017	1.89	N	041650	500	107 억	549954	N	N	1	N	N
22	20230628	120402	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3890	55	2	1.43	212051370	54700	55.40	3835	3915	3835	4985	2685	3835	3876.62	2.56	0	15003	3978	3906	3858	3786	3738	3882	3762	107	1150	500	2680	5	1	21471450	835	117.88	0.42	12	0.25	33.00	9348.00	4560	20230524	-14.69	2505	20221017	55.29	4560	-14.69	20230524	2900	34.14	20230104	4560	-14.69	20230524	2505	55.29	20221017	1.89	N	041650	500	107 억	549954	N	N	1	N	N
23	20230628	110431	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3880	45	2	1.17	176458865	45529	46.11	3835	3915	3835	4985	2685	3835	3875.75	2.56	0	17017	3978	3906	3858	3786	3738	3882	3762	107	1150	500	2680	5	1	21471450	833	117.58	0.42	12	0.21	33.00	9348.00	4560	20230524	-14.91	2505	20221017	54.89	4560	-14.91	20230524	2900	33.79	20230104	4560	-14.91	20230524	2505	54.89	20221017	1.89	N	041650	500	107 억	549954	N	N	1	N	N
24	20230628	100431	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3870	35	2	0.91	93963065	24290	24.60	3835	3905	3835	4985	2685	3835	3868.38	2.56	0	4587	3978	3906	3858	3786	3738	3882	3762	107	1150	500	2680	5	1	21471450	831	117.27	0.41	12	0.11	33.00	9348.00	4560	20230524	-15.13	2505	20221017	54.49	4560	-15.13	20230524	2900	33.45	20230104	4560	-15.13	20230524	2505	54.49	20221017	1.89	N	041650	500	107 억	549954	N	N	1	N	N
25	20230628	090428	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3855	20	2	0.52	15648660	4079	4.13	3835	3860	3835	4985	2685	3835	3836.40	2.56	0	255	3978	3906	3858	3786	3738	3882	3762	107	1150	500	2680	5	1	21471450	828	116.82	0.41	12	0.02	33.00	9348.00	4560	20230524	-15.46	2505	20221017	53.89	4560	-15.46	20230524	2900	32.93	20230104	4560	-15.46	20230524	2505	53.89	20221017	1.89	N	041650	500	107 억	549954	N	N	1	N	N
26	20230627	160429	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3835	-15	5	-0.39	373495125	96814	79.33	3870	3930	3810	5000	2695	3850	3857.86	2.55	0	1436	3970	3910	3805	3745	3640	3940	3775	107	1152	500	2690	5	1	21471450	823	116.21	0.41	12	0.45	33.00	9348.00	4560	20230524	-15.90	2505	20221017	53.09	4560	-15.90	20230524	2900	32.24	20230104	4560	-15.90	20230524	2505	53.09	20221017	1.95	N	041650	500	107 억	548525	N	N	1	N	N
27	20230627	150432	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3850	0	3	0.00	332894565	86279	70.70	3870	3930	3810	5000	2695	3850	3858.35	2.55	0	4774	3970	3910	3805	3745	3640	3940	3775	107	1152	500	2690	5	1	21471450	827	116.67	0.41	12	0.40	33.00	9348.00	4560	20230524	-15.57	2505	20221017	53.69	4560	-15.57	20230524	2900	32.76	20230104	4560	-15.57	20230524	2505	53.69	20221017	1.95	N	041650	500	107 억	548525	N	N	7	N	N
28	20230627	140435	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3825	-25	5	-0.65	308432150	79894	65.47	3870	3930	3810	5000	2695	3850	3860.52	2.55	0	3023	3970	3910	3805	3745	3640	3940	3775	107	1152	500	2690	5	1	21471450	821	115.91	0.41	12	0.37	33.00	9348.00	4560	20230524	-16.12	2505	20221017	52.69	4560	-16.12	20230524	2900	31.90	20230104	4560	-16.12	20230524	2505	52.69	20221017	1.95	N	041650	500	107 억	548525	N	N	7	N	N
29	20230627	130435	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3830	-20	5	-0.52	279407725	72292	59.24	3870	3930	3815	5000	2695	3850	3864.99	2.55	0	2560	3970	3910	3805	3745	3640	3940	3775	107	1152	500	2690	5	1	21471450	822	116.06	0.41	12	0.34	33.00	9348.00	4560	20230524	-16.01	2505	20221017	52.89	4560	-16.01	20230524	2900	32.07	20230104	4560	-16.01	20230524	2505	52.89	20221017	1.95	N	041650	500	107 억	548525	N	N	7	N	N
30	20230627	120437	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3825	-25	5	-0.65	234693090	60592	49.65	3870	3930	3825	5000	2695	3850	3873.33	2.55	0	983	3970	3910	3805	3745	3640	3940	3775	107	1152	500	2690	5	1	21471450	821	115.91	0.41	12	0.28	33.00	9348.00	4560	20230524	-16.12	2505	20221017	52.69	4560	-16.12	20230524	2900	31.90	20230104	4560	-16.12	20230524	2505	52.69	20221017	1.95	N	041650	500	107 억	548525	N	N	7	N	N
31	20230627	110436	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3855	5	2	0.13	207160690	53438	43.79	3870	3930	3830	5000	2695	3850	3876.66	2.55	0	4036	3970	3910	3805	3745	3640	3940	3775	107	1152	500	2690	5	1	21471450	828	116.82	0.41	12	0.25	33.00	9348.00	4560	20230524	-15.46	2505	20221017	53.89	4560	-15.46	20230524	2900	32.93	20230104	4560	-15.46	20230524	2505	53.89	20221017	1.95	N	041650	500	107 억	548525	N	N	7	N	N
32	20230627	100426	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3865	15	2	0.39	170924605	44032	36.08	3870	3930	3830	5000	2695	3850	3881.83	2.55	0	3007	3970	3910	3805	3745	3640	3940	3775	107	1152	500	2690	5	1	21471450	830	117.12	0.41	12	0.21	33.00	9348.00	4560	20230524	-15.24	2505	20221017	54.29	4560	-15.24	20230524	2900	33.28	20230104	4560	-15.24	20230524	2505	54.29	20221017	1.95	N	041650	500	107 억	548525	N	N	7	N	N
33	20230627	090429	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3855	5	2	0.13	5124060	1326	1.09	3870	3870	3855	5000	2695	3850	3864.30	2.55	0	485	3970	3910	3805	3745	3640	3940	3775	107	1152	500	2690	5	1	21471450	828	116.82	0.41	12	0.01	33.00	9348.00	4560	20230524	-15.46	2505	20221017	53.89	4560	-15.46	20230524	2900	32.93	20230104	4560	-15.46	20230524	2505	53.89	20221017	1.95	N	041650	500	107 억	548525	N	N	7	N	N
34	20230626	160427	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3850	80	2	2.12	464603230	121867	131.43	3765	3865	3700	4900	2640	3770	3812.29	2.35	0	45343	3826	3797	3761	3732	3696	3802	3737	107	1130	500	2630	5	1	21471450	827	116.67	0.41	12	0.57	33.00	9348.00	4560	20230524	-15.57	2505	20221017	53.69	4560	-15.57	20230524	2900	32.76	20230104	4560	-15.57	20230524	2505	53.69	20221017	2.06	N	041650	500	107 억	504531	N	N	7	N	N
35	20230626	150431	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3850	80	2	2.12	431735610	113322	122.21	3765	3865	3700	4900	2640	3770	3809.81	2.35	0	42269	3826	3797	3761	3732	3696	3802	3737	107	1130	500	2630	5	1	21471450	827	116.67	0.41	12	0.53	33.00	9348.00	4560	20230524	-15.57	2505	20221017	53.69	4560	-15.57	20230524	2900	32.76	20230104	4560	-15.57	20230524	2505	53.69	20221017	2.06	N	041650	500	107 억	504531	N	N	29	N	N
36	20230626	140430	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3815	45	2	1.19	343802085	90393	97.48	3765	3865	3700	4900	2640	3770	3803.41	2.35	0	42395	3826	3797	3761	3732	3696	3802	3737	107	1130	500	2630	5	1	21471450	819	115.61	0.41	12	0.42	33.00	9348.00	4560	20230524	-16.34	2505	20221017	52.30	4560	-16.34	20230524	2900	31.55	20230104	4560	-16.34	20230524	2505	52.30	20221017	2.06	N	041650	500	107 억	504531	N	N	29	N	N
37	20230626	130430	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3845	75	2	1.99	315037640	82884	89.39	3765	3865	3700	4900	2640	3770	3800.95	2.35	0	43144	3826	3797	3761	3732	3696	3802	3737	107	1130	500	2630	5	1	21471450	826	116.52	0.41	12	0.39	33.00	9348.00	4560	20230524	-15.68	2505	20221017	53.49	4560	-15.68	20230524	2900	32.59	20230104	4560	-15.68	20230524	2505	53.49	20221017	2.06	N	041650	500	107 억	504531	N	N	29	N	N
38	20230626	120427	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3860	90	2	2.39	297953800	78435	84.59	3765	3865	3700	4900	2640	3770	3798.74	2.35	0	42909	3826	3797	3761	3732	3696	3802	3737	107	1130	500	2630	5	1	21471450	829	116.97	0.41	12	0.37	33.00	9348.00	4560	20230524	-15.35	2505	20221017	54.09	4560	-15.35	20230524	2900	33.10	20230104	4560	-15.35	20230524	2505	54.09	20221017	2.06	N	041650	500	107 억	504531	N	N	29	N	N
39	20230626	110427	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3840	70	2	1.86	188020605	49832	53.74	3765	3845	3700	4900	2640	3770	3773.09	2.35	0	19274	3826	3797	3761	3732	3696	3802	3737	107	1130	500	2630	5	1	21471450	825	116.36	0.41	12	0.23	33.00	9348.00	4560	20230524	-15.79	2505	20221017	53.29	4560	-15.79	20230524	2900	32.41	20230104	4560	-15.79	20230524	2505	53.29	20221017	2.06	N	041650	500	107 억	504531	N	N	29	N	N
40	20230626	100427	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3790	20	2	0.53	129749680	34550	37.26	3765	3810	3700	4900	2640	3770	3755.42	2.35	0	14262	3826	3797	3761	3732	3696	3802	3737	107	1130	500	2630	5	1	21471450	814	114.85	0.41	12	0.16	33.00	9348.00	4560	20230524	-16.89	2505	20221017	51.30	4560	-16.89	20230524	2900	30.69	20230104	4560	-16.89	20230524	2505	51.30	20221017	2.06	N	041650	500	107 억	504531	N	N	29	N	N
41	20230626	090428	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3740	-30	5	-0.80	16428055	4372	4.71	3765	3765	3740	4900	2640	3770	3757.56	2.35	0	355	3826	3797	3761	3732	3696	3802	3737	107	1130	500	2630	5	1	21471450	803	113.33	0.40	12	0.02	33.00	9348.00	4560	20230524	-17.98	2505	20221017	49.30	4560	-17.98	20230524	2900	28.97	20230104	4560	-17.98	20230524	2505	49.30	20221017	2.06	N	041650	500	107 억	504531	N	N	29	N	N
42	20230623	162336	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3770	0	3	0.00	339099530	90414	47.06	3770	3790	3725	4900	2640	3770	3750.51	2.27	0	17279	3930	3850	3795	3715	3660	3822	3687	107	1130	500	2630	5	1	21471450	809	114.24	0.40	12	0.42	33.00	9348.00	4560	20230524	-17.32	2505	20221017	50.50	4560	-17.32	20230524	2900	30.00	20230104	4560	-17.32	20230524	2505	50.50	20221017	2.08	N	041650	500	107 억	487249	N	N	29	N	N
43	20230623	140342	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3750	-20	5	-0.53	295683390	78857	41.04	3770	3790	3725	4900	2640	3770	3749.60	2.27	0	14874	3930	3850	3795	3715	3660	3822	3687	107	1130	500	2630	5	1	21471450	805	113.64	0.40	12	0.37	33.00	9348.00	4560	20230524	-17.76	2505	20221017	49.70	4560	-17.76	20230524	2900	29.31	20230104	4560	-17.76	20230524	2505	49.70	20221017	2.08	N	041650	500	107 억	487249	N	N	12	N	N
44	20230622	160310	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3770	-105	5	-2.71	724971895	190762	91.40	3870	3875	3740	5030	2715	3875	3800.41	2.28	0	111	4005	3940	3880	3815	3755	3972	3847	107	1157	500	2710	5	1	21471450	809	114.24	0.40	12	0.89	33.00	9348.00	4560	20230524	-17.32	2505	20221017	50.50	4560	-17.32	20230524	2900	30.00	20230104	4560	-17.32	20230524	2505	50.50	20221017	2.06	N	041650	500	107 억	490102	N	N	12	N	N
45	20230622	150223	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3785	-90	5	-2.32	622279480	163435	78.30	3870	3875	3765	5030	2715	3875	3807.50	2.28	0	2174	4005	3940	3880	3815	3755	3972	3847	107	1157	500	2710	5	1	21471450	813	114.70	0.40	12	0.76	33.00	9348.00	4560	20230524	-17.00	2505	20221017	51.10	4560	-17.00	20230524	2900	30.52	20230104	4560	-17.00	20230524	2505	51.10	20221017	2.06	N	041650	500	107 억	490102	N	N	334	N	N
46	20230622	140701	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3800	-75	5	-1.94	519517995	136247	65.28	3870	3875	3780	5030	2715	3875	3813.06	2.28	0	7394	4005	3940	3880	3815	3755	3972	3847	107	1157	500	2710	5	1	21471450	816	115.15	0.41	12	0.63	33.00	9348.00	4560	20230524	-16.67	2505	20221017	51.70	4560	-16.67	20230524	2900	31.03	20230104	4560	-16.67	20230524	2505	51.70	20221017	2.06	N	041650	500	107 억	490102	N	N	334	N	N
47	20230622	130552	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3805	-70	5	-1.81	454983595	119254	57.14	3870	3875	3780	5030	2715	3875	3815.25	2.28	0	6906	4005	3940	3880	3815	3755	3972	3847	107	1157	500	2710	5	1	21471450	817	115.30	0.41	12	0.56	33.00	9348.00	4560	20230524	-16.56	2505	20221017	51.90	4560	-16.56	20230524	2900	31.21	20230104	4560	-16.56	20230524	2505	51.90	20221017	2.06	N	041650	500	107 억	490102	N	N	334	N	N
48	20230622	120425	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3820	-55	5	-1.42	432225095	113281	54.27	3870	3875	3780	5030	2715	3875	3815.51	2.28	0	7973	4005	3940	3880	3815	3755	3972	3847	107	1157	500	2710	5	1	21471450	820	115.76	0.41	12	0.53	33.00	9348.00	4560	20230524	-16.23	2505	20221017	52.50	4560	-16.23	20230524	2900	31.72	20230104	4560	-16.23	20230524	2505	52.50	20221017	2.06	N	041650	500	107 억	490102	N	N	334	N	N
49	20230622	110429	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3785	-90	5	-2.32	382947070	100338	48.07	3870	3875	3780	5030	2715	3875	3816.57	2.28	0	1481	4005	3940	3880	3815	3755	3972	3847	107	1157	500	2710	5	1	21471450	813	114.70	0.40	12	0.47	33.00	9348.00	4560	20230524	-17.00	2505	20221017	51.10	4560	-17.00	20230524	2900	30.52	20230104	4560	-17.00	20230524	2505	51.10	20221017	2.06	N	041650	500	107 억	490102	N	N	334	N	N
50	20230622	100652	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3815	-60	5	-1.55	227290925	59352	28.44	3870	3875	3790	5030	2715	3875	3829.54	2.28	0	-5355	4005	3940	3880	3815	3755	3972	3847	107	1157	500	2710	5	1	21471450	819	115.61	0.41	12	0.28	33.00	9348.00	4560	20230524	-16.34	2505	20221017	52.30	4560	-16.34	20230524	2900	31.55	20230104	4560	-16.34	20230524	2505	52.30	20221017	2.06	N	041650	500	107 억	490102	N	N	334	N	N
51	20230622	090215	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3845	-30	5	-0.77	19485650	5049	2.42	3870	3875	3845	5030	2715	3875	3859.31	2.28	0	-1095	4005	3940	3880	3815	3755	3972	3847	107	1157	500	2710	5	1	21471450	826	116.52	0.41	12	0.02	33.00	9348.00	4560	20230524	-15.68	2505	20221017	53.49	4560	-15.68	20230524	2900	32.59	20230104	4560	-15.68	20230524	2505	53.49	20221017	2.06	N	041650	500	107 억	490102	N	N	334	N	N
52	20230621	160632	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3875	30	2	0.78	805232340	207350	139.91	3855	3945	3820	4995	2695	3845	3883.45	2.19	0	17754	4045	3945	3895	3795	3745	3920	3770	107	1150	500	2690	5	1	21471450	832	117.42	0.41	12	0.97	33.00	9348.00	4560	20230524	-15.02	2505	20221017	54.69	4560	-15.02	20230524	2900	33.62	20230104	4560	-15.02	20230524	2505	54.69	20221017	2.05	N	041650	500	107 억	469371	N	N	334	N	N
53	20230621	150240	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3880	35	2	0.91	745144845	191808	129.43	3855	3945	3820	4995	2695	3845	3884.85	2.19	0	14581	4045	3945	3895	3795	3745	3920	3770	107	1150	500	2690	5	1	21471450	833	117.58	0.42	12	0.89	33.00	9348.00	4560	20230524	-14.91	2505	20221017	54.89	4560	-14.91	20230524	2900	33.79	20230104	4560	-14.91	20230524	2505	54.89	20221017	2.05	N	041650	500	107 억	469371	N	N	11	N	N
54	20230621	140632	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3890	45	2	1.17	688143905	177079	119.49	3855	3945	3820	4995	2695	3845	3886.08	2.19	0	10751	4045	3945	3895	3795	3745	3920	3770	107	1150	500	2690	5	1	21471450	835	117.88	0.42	12	0.82	33.00	9348.00	4560	20230524	-14.69	2505	20221017	55.29	4560	-14.69	20230524	2900	34.14	20230104	4560	-14.69	20230524	2505	55.29	20221017	2.05	N	041650	500	107 억	469371	N	N	11	N	N
55	20230621	130555	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3880	35	2	0.91	604767495	155556	104.96	3855	3945	3820	4995	2695	3845	3887.78	2.19	0	1487	4045	3945	3895	3795	3745	3920	3770	107	1150	500	2690	5	1	21471450	833	117.58	0.42	12	0.72	33.00	9348.00	4560	20230524	-14.91	2505	20221017	54.89	4560	-14.91	20230524	2900	33.79	20230104	4560	-14.91	20230524	2505	54.89	20221017	2.05	N	041650	500	107 억	469371	N	N	11	N	N
56	20230621	120130	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3895	50	2	1.30	582016340	149699	101.01	3855	3945	3820	4995	2695	3845	3887.91	2.19	0	2951	4045	3945	3895	3795	3745	3920	3770	107	1150	500	2690	5	1	21471450	836	118.03	0.42	12	0.70	33.00	9348.00	4560	20230524	-14.58	2505	20221017	55.49	4560	-14.58	20230524	2900	34.31	20230104	4560	-14.58	20230524	2505	55.49	20221017	2.05	N	041650	500	107 억	469371	N	N	11	N	N
57	20230621	110642	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3910	65	2	1.69	503116565	129554	87.42	3855	3945	3820	4995	2695	3845	3883.45	2.19	0	1254	4045	3945	3895	3795	3745	3920	3770	107	1150	500	2690	5	1	21471450	840	118.48	0.42	12	0.60	33.00	9348.00	4560	20230524	-14.25	2505	20221017	56.09	4560	-14.25	20230524	2900	34.83	20230104	4560	-14.25	20230524	2505	56.09	20221017	2.05	N	041650	500	107 억	469371	N	N	11	N	N
58	20230621	100629	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3870	25	2	0.65	188410075	48954	33.03	3855	3885	3820	4995	2695	3845	3848.72	2.19	0	-351	4045	3945	3895	3795	3745	3920	3770	107	1150	500	2690	5	1	21471450	831	117.27	0.41	12	0.23	33.00	9348.00	4560	20230524	-15.13	2505	20221017	54.49	4560	-15.13	20230524	2900	33.45	20230104	4560	-15.13	20230524	2505	54.49	20221017	2.05	N	041650	500	107 억	469371	N	N	11	N	N
59	20230621	090752	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3830	-15	5	-0.39	43936775	11412	7.70	3855	3875	3830	4995	2695	3845	3850.05	2.19	0	-1733	4045	3945	3895	3795	3745	3920	3770	107	1150	500	2690	5	1	21471450	822	116.06	0.41	12	0.05	33.00	9348.00	4560	20230524	-16.01	2505	20221017	52.89	4560	-16.01	20230524	2900	32.07	20230104	4560	-16.01	20230524	2505	52.89	20221017	2.05	N	041650	500	107 억	469371	N	N	11	N	N
60	20230620	160535	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3845	-120	5	-3.03	564449440	145428	66.03	3940	3995	3845	5150	2780	3965	3881.50	2.32	0	-29141	4105	4035	3905	3835	3705	4070	3870	107	1185	500	2770	5	1	21471450	826	116.52	0.41	12	0.68	33.00	9348.00	4560	20230524	-15.68	2505	20221017	53.49	4560	-15.68	20230524	2900	32.59	20230104	4560	-15.68	20230524	2505	53.49	20221017	2.00	N	041650	500	107 억	499194	N	N	11	N	N
61	20230620	150922	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3860	-105	5	-2.65	517846435	133320	60.53	3940	3995	3845	5150	2780	3965	3884.24	2.32	0	-29894	4105	4035	3905	3835	3705	4070	3870	107	1185	500	2770	5	1	21471450	829	116.97	0.41	12	0.62	33.00	9348.00	4560	20230524	-15.35	2505	20221017	54.09	4560	-15.35	20230524	2900	33.10	20230104	4560	-15.35	20230524	2505	54.09	20221017	2.00	N	041650	500	107 억	499194	N	N	14	N	N
62	20230620	140110	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3865	-100	5	-2.52	393285765	101044	45.88	3940	3995	3865	5150	2780	3965	3892.22	2.32	0	-23662	4105	4035	3905	3835	3705	4070	3870	107	1185	500	2770	5	1	21471450	830	117.12	0.41	12	0.47	33.00	9348.00	4560	20230524	-15.24	2505	20221017	54.29	4560	-15.24	20230524	2900	33.28	20230104	4560	-15.24	20230524	2505	54.29	20221017	2.00	N	041650	500	107 억	499194	N	N	14	N	N
63	20230620	130613	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3880	-85	5	-2.14	339787115	87215	39.60	3940	3995	3865	5150	2780	3965	3895.97	2.32	0	-21085	4105	4035	3905	3835	3705	4070	3870	107	1185	500	2770	5	1	21471450	833	117.58	0.42	12	0.41	33.00	9348.00	4560	20230524	-14.91	2505	20221017	54.89	4560	-14.91	20230524	2900	33.79	20230104	4560	-14.91	20230524	2505	54.89	20221017	2.00	N	041650	500	107 억	499194	N	N	14	N	N
64	20230620	120255	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3870	-95	5	-2.40	313672845	80469	36.53	3940	3995	3865	5150	2780	3965	3898.06	2.32	0	-20908	4105	4035	3905	3835	3705	4070	3870	107	1185	500	2770	5	1	21471450	831	117.27	0.41	12	0.37	33.00	9348.00	4560	20230524	-15.13	2505	20221017	54.49	4560	-15.13	20230524	2900	33.45	20230104	4560	-15.13	20230524	2505	54.49	20221017	2.00	N	041650	500	107 억	499194	N	N	14	N	N
65	20230620	110118	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3905	-60	5	-1.51	267487430	68584	31.14	3940	3995	3865	5150	2780	3965	3900.14	2.32	0	-20580	4105	4035	3905	3835	3705	4070	3870	107	1185	500	2770	5	1	21471450	838	118.33	0.42	12	0.32	33.00	9348.00	4560	20230524	-14.36	2505	20221017	55.89	4560	-14.36	20230524	2900	34.66	20230104	4560	-14.36	20230524	2505	55.89	20221017	2.00	N	041650	500	107 억	499194	N	N	14	N	N
66	20230620	100150	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3885	-80	5	-2.02	176733040	45211	20.53	3940	3995	3870	5150	2780	3965	3909.07	2.32	0	-8964	4105	4035	3905	3835	3705	4070	3870	107	1185	500	2770	5	1	21471450	834	117.73	0.42	12	0.21	33.00	9348.00	4560	20230524	-14.80	2505	20221017	55.09	4560	-14.80	20230524	2900	33.97	20230104	4560	-14.80	20230524	2505	55.09	20221017	2.00	N	041650	500	107 억	499194	N	N	14	N	N
67	20230620	090223	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3960	-5	5	-0.13	23697800	6005	2.73	3940	3995	3940	5150	2780	3965	3946.34	2.32	0	-1689	4105	4035	3905	3835	3705	4070	3870	107	1185	500	2770	5	1	21471450	850	120.00	0.42	12	0.03	33.00	9348.00	4560	20230524	-13.16	2505	20221017	58.08	4560	-13.16	20230524	2900	36.55	20230104	4560	-13.16	20230524	2505	58.08	20221017	2.00	N	041650	500	107 억	499194	N	N	14	N	N
68	20230619	160250	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3965	100	2	2.59	849129205	216883	71.92	3865	3975	3775	5020	2710	3865	3915.26	2.02	0	65328	4201	4032	3836	3667	3471	3935	3570	107	1155	500	2700	5	1	21471450	851	120.15	0.42	12	1.01	33.00	9348.00	4560	20230524	-13.05	2505	20221017	58.28	4560	-13.05	20230524	2900	36.72	20230104	4560	-13.05	20230524	2505	58.28	20221017	2.01	N	041650	500	107 억	433449	N	N	14	N	N
69	20230619	150656	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3955	90	2	2.33	798682985	204149	67.70	3865	3975	3775	5020	2710	3865	3912.44	2.02	0	63998	4201	4032	3836	3667	3471	3935	3570	107	1155	500	2700	5	1	21471450	849	119.85	0.42	12	0.95	33.00	9348.00	4560	20230524	-13.27	2505	20221017	57.88	4560	-13.27	20230524	2900	36.38	20230104	4560	-13.27	20230524	2505	57.88	20221017	2.01	N	041650	500	107 억	433449	N	N	16	N	N
70	20230619	140746	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3950	85	2	2.20	711428795	182055	60.37	3865	3975	3775	5020	2710	3865	3907.96	2.02	0	51550	4201	4032	3836	3667	3471	3935	3570	107	1155	500	2700	5	1	21471450	848	119.70	0.42	12	0.85	33.00	9348.00	4560	20230524	-13.38	2505	20221017	57.68	4560	-13.38	20230524	2900	36.21	20230104	4560	-13.38	20230524	2505	57.68	20221017	2.01	N	041650	500	107 억	433449	N	N	16	N	N
71	20230619	130117	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3945	80	2	2.07	631343750	161724	53.63	3865	3975	3775	5020	2710	3865	3904.03	2.02	0	42399	4201	4032	3836	3667	3471	3935	3570	107	1155	500	2700	5	1	21471450	847	119.55	0.42	12	0.75	33.00	9348.00	4560	20230524	-13.49	2505	20221017	57.49	4560	-13.49	20230524	2900	36.03	20230104	4560	-13.49	20230524	2505	57.49	20221017	2.01	N	041650	500	107 억	433449	N	N	16	N	N
72	20230619	120328	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3940	75	2	1.94	581567225	149088	49.44	3865	3975	3775	5020	2710	3865	3901.03	2.02	0	35429	4201	4032	3836	3667	3471	3935	3570	107	1155	500	2700	5	1	21471450	846	119.39	0.42	12	0.69	33.00	9348.00	4560	20230524	-13.60	2505	20221017	57.29	4560	-13.60	20230524	2900	35.86	20230104	4560	-13.60	20230524	2505	57.29	20221017	2.01	N	041650	500	107 억	433449	N	N	16	N	N
73	20230619	110149	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3950	85	2	2.20	496388485	127551	42.30	3865	3975	3775	5020	2710	3865	3891.86	2.02	0	24988	4201	4032	3836	3667	3471	3935	3570	107	1155	500	2700	5	1	21471450	848	119.70	0.42	12	0.59	33.00	9348.00	4560	20230524	-13.38	2505	20221017	57.68	4560	-13.38	20230524	2900	36.21	20230104	4560	-13.38	20230524	2505	57.68	20221017	2.01	N	041650	500	107 억	433449	N	N	16	N	N
74	20230619	101014	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3945	80	2	2.07	388007715	100075	33.18	3865	3960	3775	5020	2710	3865	3877.27	2.02	0	11059	4201	4032	3836	3667	3471	3935	3570	107	1155	500	2700	5	1	21471450	847	119.55	0.42	12	0.47	33.00	9348.00	4560	20230524	-13.49	2505	20221017	57.49	4560	-13.49	20230524	2900	36.03	20230104	4560	-13.49	20230524	2505	57.49	20221017	2.01	N	041650	500	107 억	433449	N	N	16	N	N
75	20230619	090201	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3845	-20	5	-0.52	19437450	5031	1.67	3865	3870	3845	5020	2710	3865	3863.26	2.02	0	-1651	4201	4032	3836	3667	3471	3935	3570	107	1155	500	2700	5	1	21471450	826	116.52	0.41	12	0.02	33.00	9348.00	4560	20230524	-15.68	2505	20221017	53.49	4560	-15.68	20230524	2900	32.59	20230104	4560	-15.68	20230524	2505	53.49	20221017	2.01	N	041650	500	107 억	433449	N	N	16	N	N
76	20230616	160330	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3865	-50	5	-1.28	1163947640	300018	93.75	3955	4005	3640	5080	2745	3915	3879.62	1.91	0	20291	4138	4026	3953	3841	3768	3990	3805	107	1167	500	2740	5	1	21471450	830	117.12	0.41	12	1.40	33.00	9348.00	4560	20230524	-15.24	2505	20221017	54.29	4560	-15.24	20230524	2900	33.28	20230104	4560	-15.24	20230524	2505	54.29	20221017	1.90	N	041650	500	107 억	410103	N	N	16	N	N
77	20230616	150745	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3875	-40	5	-1.02	1089822610	280789	87.74	3955	4005	3640	5080	2745	3915	3881.28	1.91	0	18859	4138	4026	3953	3841	3768	3990	3805	107	1167	500	2740	5	1	21471450	832	117.42	0.41	12	1.31	33.00	9348.00	4560	20230524	-15.02	2505	20221017	54.69	4560	-15.02	20230524	2900	33.62	20230104	4560	-15.02	20230524	2505	54.69	20221017	1.90	N	041650	500	107 억	410103	N	N	18	N	N
78	20230616	140930	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3900	-15	5	-0.38	518179770	131622	41.13	3955	4005	3885	5080	2745	3915	3936.89	1.91	0	-4105	4138	4026	3953	3841	3768	3990	3805	107	1167	500	2740	5	1	21471450	837	118.18	0.42	12	0.61	33.00	9348.00	4560	20230524	-14.47	2505	20221017	55.69	4560	-14.47	20230524	2900	34.48	20230104	4560	-14.47	20230524	2505	55.69	20221017	1.90	N	041650	500	107 억	410103	N	N	18	N	N
79	20230616	130108	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3910	-5	5	-0.13	421308115	106791	33.37	3955	4005	3905	5080	2745	3915	3945.19	1.91	0	1004	4138	4026	3953	3841	3768	3990	3805	107	1167	500	2740	5	1	21471450	840	118.48	0.42	12	0.50	33.00	9348.00	4560	20230524	-14.25	2505	20221017	56.09	4560	-14.25	20230524	2900	34.83	20230104	4560	-14.25	20230524	2505	56.09	20221017	1.90	N	041650	500	107 억	410103	N	N	18	N	N
80	20230616	120421	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3945	30	2	0.77	345480115	87434	27.32	3955	4005	3910	5080	2745	3915	3951.36	1.91	0	2065	4138	4026	3953	3841	3768	3990	3805	107	1167	500	2740	5	1	21471450	847	119.55	0.42	12	0.41	33.00	9348.00	4560	20230524	-13.49	2505	20221017	57.49	4560	-13.49	20230524	2900	36.03	20230104	4560	-13.49	20230524	2505	57.49	20221017	1.90	N	041650	500	107 억	410103	N	N	18	N	N
81	20230616	110332	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3925	10	2	0.26	305777570	77342	24.17	3955	4005	3910	5080	2745	3915	3953.62	1.91	0	3730	4138	4026	3953	3841	3768	3990	3805	107	1167	500	2740	5	1	21471450	843	118.94	0.42	12	0.36	33.00	9348.00	4560	20230524	-13.93	2505	20221017	56.69	4560	-13.93	20230524	2900	35.34	20230104	4560	-13.93	20230524	2505	56.69	20221017	1.90	N	041650	500	107 억	410103	N	N	18	N	N
82	20230616	100616	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3990	75	2	1.92	245393845	62044	19.39	3955	4005	3910	5080	2745	3915	3955.21	1.91	0	6456	4138	4026	3953	3841	3768	3990	3805	107	1167	500	2740	5	1	21471450	857	120.91	0.43	12	0.29	33.00	9348.00	4560	20230524	-12.50	2505	20221017	59.28	4560	-12.50	20230524	2900	37.59	20230104	4560	-12.50	20230524	2505	59.28	20221017	1.90	N	041650	500	107 억	410103	N	N	18	N	N
83	20230616	090136	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3965	50	2	1.28	28612025	7247	2.26	3955	3965	3915	5080	2745	3915	3948.51	1.91	0	-1792	4138	4026	3953	3841	3768	3990	3805	107	1167	500	2740	5	1	21471450	851	120.15	0.42	12	0.03	33.00	9348.00	4560	20230524	-13.05	2505	20221017	58.28	4560	-13.05	20230524	2900	36.72	20230104	4560	-13.05	20230524	2505	58.28	20221017	1.90	N	041650	500	107 억	410103	N	N	18	N	N
84	20230615	151012	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3910	-95	5	-2.37	1174119415	296498	48.78	4005	4065	3880	5200	2805	4005	3959.96	2.14	0	-47984	4311	4157	4036	3882	3761	4097	3822	107	1197	500	2800	5	1	21471450	840	118.48	0.42	12	1.38	33.00	9348.00	4560	20230524	-14.25	2505	20221017	56.09	4560	-14.25	20230524	2900	34.83	20230104	4560	-14.25	20230524	2505	56.09	20221017	1.90	N	041650	500	107 억	458608	N	N	26	N	N
85	20230615	140602	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3900	-105	5	-2.62	1096904655	276755	45.53	4005	4065	3880	5200	2805	4005	3963.45	2.14	0	-36784	4311	4157	4036	3882	3761	4097	3822	107	1197	500	2800	5	1	21471450	837	118.18	0.42	12	1.29	33.00	9348.00	4560	20230524	-14.47	2505	20221017	55.69	4560	-14.47	20230524	2900	34.48	20230104	4560	-14.47	20230524	2505	55.69	20221017	1.90	N	041650	500	107 억	458608	N	N	26	N	N
86	20230615	130915	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3925	-80	5	-2.00	1004561910	253108	41.64	4005	4065	3880	5200	2805	4005	3968.91	2.14	0	-26452	4311	4157	4036	3882	3761	4097	3822	107	1197	500	2800	5	1	21471450	843	118.94	0.42	12	1.18	33.00	9348.00	4560	20230524	-13.93	2505	20221017	56.69	4560	-13.93	20230524	2900	35.34	20230104	4560	-13.93	20230524	2505	56.69	20221017	1.90	N	041650	500	107 억	458608	N	N	26	N	N
87	20230615	120833	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3925	-80	5	-2.00	918502640	231177	38.03	4005	4065	3880	5200	2805	4005	3973.16	2.14	0	-20437	4311	4157	4036	3882	3761	4097	3822	107	1197	500	2800	5	1	21471450	843	118.94	0.42	12	1.08	33.00	9348.00	4560	20230524	-13.93	2505	20221017	56.69	4560	-13.93	20230524	2900	35.34	20230104	4560	-13.93	20230524	2505	56.69	20221017	1.90	N	041650	500	107 억	458608	N	N	26	N	N
88	20230615	111020	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3885	-120	5	-3.00	814839320	204608	33.66	4005	4065	3885	5200	2805	4005	3982.44	2.14	0	-21104	4311	4157	4036	3882	3761	4097	3822	107	1197	500	2800	5	1	21471450	834	117.73	0.42	12	0.95	33.00	9348.00	4560	20230524	-14.80	2505	20221017	55.09	4560	-14.80	20230524	2900	33.97	20230104	4560	-14.80	20230524	2505	55.09	20221017	1.90	N	041650	500	107 억	458608	N	N	26	N	N
89	20230611	184714	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	3970	170	2	4.47	3415861810	862477	202.72	3800	4080	3800	4940	2660	3800	3960.70	1.97	108940	109707	4020	3910	3840	3730	3660	3875	3695	107	1140	500	2660	5	1	21471450	852	120.30	0.42	12	4.02	33.00	9348.00	4560	20230524	-12.94	2505	20221017	58.48	4560	-12.94	20230524	2900	36.90	20230104	4560	-12.94	20230524	2505	58.48	20221017	1.95	N	041650	500	107 억	422709	N	N	34	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History