KissMeData/015230/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160302	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7630	360	2	4.95	5622111690	739598	223.54	7300	7770	7270	9450	5090	7270	7601.55	6.23	0	218134	7716	7492	7366	7142	7016	7430	7080	143	2180	500	5370	10	1	28572230	2180	5.94	0.89	12	2.59	1285.00	8620.00	9790	20221125	-22.06	4535	20220715	68.25	8340	-8.51	20230221	6070	25.70	20230411	9790	-22.06	20221125	4535	68.25	20220715	3.94	N	015230	500	142 억	1779119	N	N	4	N	N
3	20230630	150303	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7600	330	2	4.54	5216951330	686508	207.49	7300	7770	7270	9450	5090	7270	7599.26	6.23	0	217580	7716	7492	7366	7142	7016	7430	7080	143	2180	500	5370	10	1	28572230	2171	5.91	0.88	12	2.40	1285.00	8620.00	9790	20221125	-22.37	4535	20220715	67.59	8340	-8.87	20230221	6070	25.21	20230411	9790	-22.37	20221125	4535	67.59	20220715	3.94	N	015230	500	142 억	1779119	N	N	5	N	N
4	20230630	140303	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7610	340	2	4.68	4976495390	654876	197.93	7300	7770	7270	9450	5090	7270	7599.14	6.23	0	210712	7716	7492	7366	7142	7016	7430	7080	143	2180	500	5370	10	1	28572230	2174	5.92	0.88	12	2.29	1285.00	8620.00	9790	20221125	-22.27	4535	20220715	67.81	8340	-8.75	20230221	6070	25.37	20230411	9790	-22.27	20221125	4535	67.81	20220715	3.94	N	015230	500	142 억	1779119	N	N	5	N	N
5	20230630	130303	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7670	400	2	5.50	4625997750	608970	184.06	7300	7770	7270	9450	5090	7270	7596.43	6.23	0	212803	7716	7492	7366	7142	7016	7430	7080	143	2180	500	5370	10	1	28572230	2191	5.97	0.89	12	2.13	1285.00	8620.00	9790	20221125	-21.65	4535	20220715	69.13	8340	-8.03	20230221	6070	26.36	20230411	9790	-21.65	20221125	4535	69.13	20220715	3.94	N	015230	500	142 억	1779119	N	N	5	N	N
6	20230630	120301	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7630	360	2	4.95	4193727160	552267	166.92	7300	7770	7270	9450	5090	7270	7593.66	6.23	0	205105	7716	7492	7366	7142	7016	7430	7080	143	2180	500	5370	10	1	28572230	2180	5.94	0.89	12	1.93	1285.00	8620.00	9790	20221125	-22.06	4535	20220715	68.25	8340	-8.51	20230221	6070	25.70	20230411	9790	-22.06	20221125	4535	68.25	20220715	3.94	N	015230	500	142 억	1779119	N	N	5	N	N
7	20230630	110303	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7620	350	2	4.81	2377115980	316303	95.60	7300	7620	7270	9450	5090	7270	7515.31	6.23	0	112200	7716	7492	7366	7142	7016	7430	7080	143	2180	500	5370	10	1	28572230	2177	5.93	0.88	12	1.11	1285.00	8620.00	9790	20221125	-22.17	4535	20220715	68.03	8340	-8.63	20230221	6070	25.54	20230411	9790	-22.17	20221125	4535	68.03	20220715	3.94	N	015230	500	142 억	1779119	N	N	5	N	N
8	20230630	100302	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7500	230	2	3.16	1403552560	187447	56.65	7300	7600	7270	9450	5090	7270	7487.73	6.23	0	59560	7716	7492	7366	7142	7016	7430	7080	143	2180	500	5370	10	1	28572230	2143	5.84	0.87	12	0.66	1285.00	8620.00	9790	20221125	-23.39	4535	20220715	65.38	8340	-10.07	20230221	6070	23.56	20230411	9790	-23.39	20221125	4535	65.38	20220715	3.94	N	015230	500	142 억	1779119	N	N	5	N	N
9	20230630	090303	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7290	20	2	0.28	17148580	2349	0.71	7300	7320	7270	9450	5090	7270	7300.37	6.23	0	-398	7716	7492	7366	7142	7016	7430	7080	143	2180	500	5370	10	1	28572230	2083	5.67	0.85	12	0.01	1285.00	8620.00	9790	20221125	-25.54	4535	20220715	60.75	8340	-12.59	20230221	6070	20.10	20230411	9790	-25.54	20221125	4535	60.75	20220715	3.94	N	015230	500	142 억	1779119	N	N	5	N	N
10	20230629	160302	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7270	-260	5	-3.45	2424913190	329082	59.01	7530	7590	7240	9780	5280	7530	7368.76	6.57	0	-95896	7796	7662	7496	7362	7196	7730	7430	143	2250	500	5570	10	1	28572230	2077	5.66	0.84	12	1.15	1285.00	8620.00	9790	20221125	-25.74	4535	20220715	60.31	8340	-12.83	20230221	6070	19.77	20230411	9790	-25.74	20221125	4535	60.31	20220715	3.94	N	015230	500	142 억	1876937	N	N	5	N	N
11	20230629	150301	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7330	-200	5	-2.66	1910530150	258488	46.35	7530	7590	7320	9780	5280	7530	7391.18	6.57	0	-79515	7796	7662	7496	7362	7196	7730	7430	143	2250	500	5570	10	1	28572230	2094	5.70	0.85	12	0.90	1285.00	8620.00	9790	20221125	-25.13	4535	20220715	61.63	8340	-12.11	20230221	6070	20.76	20230411	9790	-25.13	20221125	4535	61.63	20220715	3.94	N	015230	500	142 억	1876937	N	N	0	N	N
12	20230629	140300	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7360	-170	5	-2.26	1615879440	218335	39.15	7530	7590	7330	9780	5280	7530	7400.92	6.57	0	-78643	7796	7662	7496	7362	7196	7730	7430	143	2250	500	5570	10	1	28572230	2103	5.73	0.85	12	0.76	1285.00	8620.00	9790	20221125	-24.82	4535	20220715	62.29	8340	-11.75	20230221	6070	21.25	20230411	9790	-24.82	20221125	4535	62.29	20220715	3.94	N	015230	500	142 억	1876937	N	N	0	N	N
13	20230629	130300	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7350	-180	5	-2.39	1534663890	207297	37.17	7530	7590	7330	9780	5280	7530	7403.21	6.57	0	-73342	7796	7662	7496	7362	7196	7730	7430	143	2250	500	5570	10	1	28572230	2100	5.72	0.85	12	0.73	1285.00	8620.00	9790	20221125	-24.92	4535	20220715	62.07	8340	-11.87	20230221	6070	21.09	20230411	9790	-24.92	20221125	4535	62.07	20220715	3.94	N	015230	500	142 억	1876937	N	N	0	N	N
14	20230629	120301	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7340	-190	5	-2.52	1337101830	180404	32.35	7530	7590	7330	9780	5280	7530	7411.71	6.57	0	-54542	7796	7662	7496	7362	7196	7730	7430	143	2250	500	5570	10	1	28572230	2097	5.71	0.85	12	0.63	1285.00	8620.00	9790	20221125	-25.03	4535	20220715	61.85	8340	-11.99	20230221	6070	20.92	20230411	9790	-25.03	20221125	4535	61.85	20220715	3.94	N	015230	500	142 억	1876937	N	N	0	N	N
15	20230629	110301	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7360	-170	5	-2.26	1107773360	149272	26.77	7530	7590	7330	9780	5280	7530	7421.17	6.57	0	-42247	7796	7662	7496	7362	7196	7730	7430	143	2250	500	5570	10	1	28572230	2103	5.73	0.85	12	0.52	1285.00	8620.00	9790	20221125	-24.82	4535	20220715	62.29	8340	-11.75	20230221	6070	21.25	20230411	9790	-24.82	20221125	4535	62.29	20220715	3.94	N	015230	500	142 억	1876937	N	N	0	N	N
16	20230629	100302	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7480	-50	5	-0.66	797826620	107498	19.28	7530	7590	7330	9780	5280	7530	7421.78	6.57	0	-27504	7796	7662	7496	7362	7196	7730	7430	143	2250	500	5570	10	1	28572230	2137	5.82	0.87	12	0.38	1285.00	8620.00	9790	20221125	-23.60	4535	20220715	64.94	8340	-10.31	20230221	6070	23.23	20230411	9790	-23.60	20221125	4535	64.94	20220715	3.94	N	015230	500	142 억	1876937	N	N	0	N	N
17	20230629	090301	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7510	-20	5	-0.27	73440830	9754	1.75	7530	7590	7500	9780	5280	7530	7529.30	6.57	0	-3278	7796	7662	7496	7362	7196	7730	7430	143	2250	500	5570	10	1	28572230	2146	5.84	0.87	12	0.03	1285.00	8620.00	9790	20221125	-23.29	4535	20220715	65.60	8340	-9.95	20230221	6070	23.72	20230411	9790	-23.29	20221125	4535	65.60	20220715	3.94	N	015230	500	142 억	1876937	N	N	0	N	N
18	20230628	160300	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7530	160	2	2.17	4184120640	555043	303.78	7400	7630	7330	9580	5160	7370	7538.39	6.38	0	49155	7570	7470	7320	7220	7070	7520	7270	143	2210	500	5450	10	1	28572230	2151	5.86	0.87	12	1.94	1285.00	8620.00	9790	20221125	-23.08	4535	20220715	66.04	8340	-9.71	20230221	6070	24.05	20230411	9790	-23.08	20221125	4535	66.04	20220715	3.72	N	015230	500	142 억	1823407	N	N	53	N	N
19	20230628	150301	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7530	160	2	2.17	4015016480	532525	291.46	7400	7630	7330	9580	5160	7370	7539.58	6.38	0	49527	7570	7470	7320	7220	7070	7520	7270	143	2210	500	5450	10	1	28572230	2151	5.86	0.87	12	1.86	1285.00	8620.00	9790	20221125	-23.08	4535	20220715	66.04	8340	-9.71	20230221	6070	24.05	20230411	9790	-23.08	20221125	4535	66.04	20220715	3.72	N	015230	500	142 억	1823407	N	N	53	N	N
20	20230628	140259	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7600	230	2	3.12	3645556080	483635	264.70	7400	7630	7330	9580	5160	7370	7537.83	6.38	0	57568	7570	7470	7320	7220	7070	7520	7270	143	2210	500	5450	10	1	28572230	2171	5.91	0.88	12	1.69	1285.00	8620.00	9790	20221125	-22.37	4535	20220715	67.59	8340	-8.87	20230221	6070	25.21	20230411	9790	-22.37	20221125	4535	67.59	20220715	3.72	N	015230	500	142 억	1823407	N	N	53	N	N
21	20230628	130259	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7590	220	2	2.99	2970821960	394618	215.98	7400	7630	7330	9580	5160	7370	7528.35	6.38	0	48268	7570	7470	7320	7220	7070	7520	7270	143	2210	500	5450	10	1	28572230	2169	5.91	0.88	12	1.38	1285.00	8620.00	9790	20221125	-22.47	4535	20220715	67.36	8340	-8.99	20230221	6070	25.04	20230411	9790	-22.47	20221125	4535	67.36	20220715	3.72	N	015230	500	142 억	1823407	N	N	53	N	N
22	20230628	120237	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7590	220	2	2.99	2576646750	342690	187.56	7400	7630	7330	9580	5160	7370	7518.89	6.38	0	37706	7570	7470	7320	7220	7070	7520	7270	143	2210	500	5450	10	1	28572230	2169	5.91	0.88	12	1.20	1285.00	8620.00	9790	20221125	-22.47	4535	20220715	67.36	8340	-8.99	20230221	6070	25.04	20230411	9790	-22.47	20221125	4535	67.36	20220715	3.72	N	015230	500	142 억	1823407	N	N	53	N	N
23	20230628	110302	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7530	160	2	2.17	1625173930	217228	118.89	7400	7560	7330	9580	5160	7370	7481.42	6.38	0	17976	7570	7470	7320	7220	7070	7520	7270	143	2210	500	5450	10	1	28572230	2151	5.86	0.87	12	0.76	1285.00	8620.00	9790	20221125	-23.08	4535	20220715	66.04	8340	-9.71	20230221	6070	24.05	20230411	9790	-23.08	20221125	4535	66.04	20220715	3.72	N	015230	500	142 억	1823407	N	N	53	N	N
24	20230628	100300	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7480	110	2	1.49	857810410	115206	63.05	7400	7540	7330	9580	5160	7370	7445.88	6.38	0	6260	7570	7470	7320	7220	7070	7520	7270	143	2210	500	5450	10	1	28572230	2137	5.82	0.87	12	0.40	1285.00	8620.00	9790	20221125	-23.60	4535	20220715	64.94	8340	-10.31	20230221	6070	23.23	20230411	9790	-23.60	20221125	4535	64.94	20220715	3.72	N	015230	500	142 억	1823407	N	N	53	N	N
25	20230628	090300	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7350	-20	5	-0.27	67445730	9150	5.01	7400	7400	7340	9580	5160	7370	7371.12	6.38	0	-6680	7570	7470	7320	7220	7070	7520	7270	143	2210	500	5450	10	1	28572230	2100	5.72	0.85	12	0.03	1285.00	8620.00	9790	20221125	-24.92	4535	20220715	62.07	8340	-11.87	20230221	6070	21.09	20230411	9790	-24.92	20221125	4535	62.07	20220715	3.72	N	015230	500	142 억	1823407	N	N	53	N	N
26	20230627	160301	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7370	110	2	1.52	1330266360	181345	39.01	7270	7420	7170	9430	5090	7260	7335.75	6.35	0	5626	7673	7466	7333	7126	6993	7400	7060	143	2170	500	5370	10	1	28572230	2106	5.74	0.85	12	0.63	1285.00	8620.00	9790	20221125	-24.72	4535	20220715	62.51	8340	-11.63	20230221	6070	21.42	20230411	9790	-24.72	20221125	4535	62.51	20220715	3.80	N	015230	500	142 억	1814913	N	N	53	N	N
27	20230627	150302	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7350	90	2	1.24	1275201490	173861	37.40	7270	7420	7170	9430	5090	7260	7334.82	6.35	0	6503	7673	7466	7333	7126	6993	7400	7060	143	2170	500	5370	10	1	28572230	2100	5.72	0.85	12	0.61	1285.00	8620.00	9790	20221125	-24.92	4535	20220715	62.07	8340	-11.87	20230221	6070	21.09	20230411	9790	-24.92	20221125	4535	62.07	20220715	3.80	N	015230	500	142 억	1814913	N	N	12	N	N
28	20230627	140304	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7350	90	2	1.24	1185835560	161690	34.78	7270	7420	7170	9430	5090	7260	7334.24	6.35	0	7223	7673	7466	7333	7126	6993	7400	7060	143	2170	500	5370	10	1	28572230	2100	5.72	0.85	12	0.57	1285.00	8620.00	9790	20221125	-24.92	4535	20220715	62.07	8340	-11.87	20230221	6070	21.09	20230411	9790	-24.92	20221125	4535	62.07	20220715	3.80	N	015230	500	142 억	1814913	N	N	12	N	N
29	20230627	130304	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7350	90	2	1.24	1089849500	148658	31.98	7270	7420	7170	9430	5090	7260	7331.49	6.35	0	8076	7673	7466	7333	7126	6993	7400	7060	143	2170	500	5370	10	1	28572230	2100	5.72	0.85	12	0.52	1285.00	8620.00	9790	20221125	-24.92	4535	20220715	62.07	8340	-11.87	20230221	6070	21.09	20230411	9790	-24.92	20221125	4535	62.07	20220715	3.80	N	015230	500	142 억	1814913	N	N	12	N	N
30	20230627	120305	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7400	140	2	1.93	966818390	131996	28.40	7270	7410	7170	9430	5090	7260	7324.85	6.35	0	8281	7673	7466	7333	7126	6993	7400	7060	143	2170	500	5370	10	1	28572230	2114	5.76	0.86	12	0.46	1285.00	8620.00	9790	20221125	-24.41	4535	20220715	63.18	8340	-11.27	20230221	6070	21.91	20230411	9790	-24.41	20221125	4535	63.18	20220715	3.80	N	015230	500	142 억	1814913	N	N	12	N	N
31	20230627	110304	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7340	80	2	1.10	580827500	79680	17.14	7270	7360	7170	9430	5090	7260	7289.69	6.35	0	-4130	7673	7466	7333	7126	6993	7400	7060	143	2170	500	5370	10	1	28572230	2097	5.71	0.85	12	0.28	1285.00	8620.00	9790	20221125	-25.03	4535	20220715	61.85	8340	-11.99	20230221	6070	20.92	20230411	9790	-25.03	20221125	4535	61.85	20220715	3.80	N	015230	500	142 억	1814913	N	N	12	N	N
32	20230627	100259	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7350	90	2	1.24	418192940	57498	12.37	7270	7350	7170	9430	5090	7260	7273.29	6.35	0	-4145	7673	7466	7333	7126	6993	7400	7060	143	2170	500	5370	10	1	28572230	2100	5.72	0.85	12	0.20	1285.00	8620.00	9790	20221125	-24.92	4535	20220715	62.07	8340	-11.87	20230221	6070	21.09	20230411	9790	-24.92	20221125	4535	62.07	20220715	3.80	N	015230	500	142 억	1814913	N	N	12	N	N
33	20230627	090301	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7310	50	2	0.69	22663080	3112	0.67	7270	7310	7270	9430	5090	7260	7286.78	6.35	0	-1533	7673	7466	7333	7126	6993	7400	7060	143	2170	500	5370	10	1	28572230	2089	5.69	0.85	12	0.01	1285.00	8620.00	9790	20221125	-25.33	4535	20220715	61.19	8340	-12.35	20230221	6070	20.43	20230411	9790	-25.33	20221125	4535	61.19	20220715	3.80	N	015230	500	142 억	1814913	N	N	12	N	N
34	20230626	160300	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7260	40	2	0.55	3412085290	462704	216.09	7360	7540	7200	9380	5060	7220	7374.31	6.62	0	-73206	7386	7302	7236	7152	7086	7270	7120	143	2160	500	5340	10	1	28572230	2074	5.65	0.84	12	1.62	1285.00	8620.00	9790	20221125	-25.84	4535	20220715	60.09	8340	-12.95	20230221	6070	19.60	20230411	9790	-25.84	20221125	4535	60.09	20220715	3.80	N	015230	500	142 억	1891334	N	N	12	N	N
35	20230626	150302	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7260	40	2	0.55	3267686180	442800	206.80	7360	7540	7200	9380	5060	7220	7379.62	6.62	0	-73315	7386	7302	7236	7152	7086	7270	7120	143	2160	500	5340	10	1	28572230	2074	5.65	0.84	12	1.55	1285.00	8620.00	9790	20221125	-25.84	4535	20220715	60.09	8340	-12.95	20230221	6070	19.60	20230411	9790	-25.84	20221125	4535	60.09	20220715	3.80	N	015230	500	142 억	1891334	N	N	54	N	N
36	20230626	140300	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7240	20	2	0.28	3087783730	417973	195.20	7360	7540	7200	9380	5060	7220	7387.54	6.62	0	-70326	7386	7302	7236	7152	7086	7270	7120	143	2160	500	5340	10	1	28572230	2069	5.63	0.84	12	1.46	1285.00	8620.00	9790	20221125	-26.05	4535	20220715	59.65	8340	-13.19	20230221	6070	19.28	20230411	9790	-26.05	20221125	4535	59.65	20220715	3.80	N	015230	500	142 억	1891334	N	N	54	N	N
37	20230626	130301	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7270	50	2	0.69	2769155450	373968	174.65	7360	7540	7200	9380	5060	7220	7404.82	6.62	0	-43405	7386	7302	7236	7152	7086	7270	7120	143	2160	500	5340	10	1	28572230	2077	5.66	0.84	12	1.31	1285.00	8620.00	9790	20221125	-25.74	4535	20220715	60.31	8340	-12.83	20230221	6070	19.77	20230411	9790	-25.74	20221125	4535	60.31	20220715	3.80	N	015230	500	142 억	1891334	N	N	54	N	N
38	20230626	120258	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7300	80	2	1.11	2470427230	332764	155.41	7360	7540	7300	9380	5060	7220	7423.99	6.62	0	-36128	7386	7302	7236	7152	7086	7270	7120	143	2160	500	5340	10	1	28572230	2086	5.68	0.85	12	1.16	1285.00	8620.00	9790	20221125	-25.43	4535	20220715	60.97	8340	-12.47	20230221	6070	20.26	20230411	9790	-25.43	20221125	4535	60.97	20220715	3.80	N	015230	500	142 억	1891334	N	N	54	N	N
39	20230626	110259	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7380	160	2	2.22	2034322380	273386	127.68	7360	7540	7320	9380	5060	7220	7441.25	6.62	0	-14202	7386	7302	7236	7152	7086	7270	7120	143	2160	500	5340	10	1	28572230	2109	5.74	0.86	12	0.96	1285.00	8620.00	9790	20221125	-24.62	4535	20220715	62.73	8340	-11.51	20230221	6070	21.58	20230411	9790	-24.62	20221125	4535	62.73	20220715	3.80	N	015230	500	142 억	1891334	N	N	54	N	N
40	20230626	100300	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7470	250	2	3.46	1743750560	234092	109.33	7360	7540	7320	9380	5060	7220	7449.05	6.62	0	-6854	7386	7302	7236	7152	7086	7270	7120	143	2160	500	5340	10	1	28572230	2134	5.81	0.87	12	0.82	1285.00	8620.00	9790	20221125	-23.70	4535	20220715	64.72	8340	-10.43	20230221	6070	23.06	20230411	9790	-23.70	20221125	4535	64.72	20220715	3.80	N	015230	500	142 억	1891334	N	N	54	N	N
41	20230626	090300	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7490	270	2	3.74	514067750	69042	32.24	7360	7520	7320	9380	5060	7220	7445.89	6.62	0	1373	7386	7302	7236	7152	7086	7270	7120	143	2160	500	5340	10	1	28572230	2140	5.83	0.87	12	0.24	1285.00	8620.00	9790	20221125	-23.49	4535	20220715	65.16	8340	-10.19	20230221	6070	23.39	20230411	9790	-23.49	20221125	4535	65.16	20220715	3.80	N	015230	500	142 억	1891334	N	N	54	N	N
42	20230623	154710	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7220	-100	5	-1.37	1538935250	213273	60.31	7300	7320	7170	9510	5130	7320	7215.80	6.68	0	-17051	7600	7460	7340	7200	7080	7400	7140	143	2190	500	5410	10	1	28572230	2063	5.62	0.84	12	0.75	1285.00	8620.00	9790	20221125	-26.25	4535	20220715	59.21	8340	-13.43	20230221	6070	18.95	20230411	9790	-26.25	20221125	4535	59.21	20220715	3.89	N	015230	500	142 억	1908192	N	N	54	N	N
43	20230623	140233	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7180	-140	5	-1.91	1209732010	167509	47.37	7300	7320	7170	9510	5130	7320	7221.89	6.68	0	-1442	7600	7460	7340	7200	7080	7400	7140	143	2190	500	5410	10	1	28572230	2051	5.59	0.83	12	0.59	1285.00	8620.00	9790	20221125	-26.66	4535	20220715	58.32	8340	-13.91	20230221	6070	18.29	20230411	9790	-26.66	20221125	4535	58.32	20220715	3.89	N	015230	500	142 억	1908192	N	N	16	N	N
44	20230622	160250	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7320	-120	5	-1.61	2579043720	351525	105.73	7440	7480	7220	9670	5210	7440	7336.70	6.78	0	-31659	7680	7560	7470	7350	7260	7515	7305	143	2230	500	5500	10	1	28572230	2091	5.70	0.85	12	1.23	1285.00	8620.00	9790	20221125	-25.23	4535	20220715	61.41	8340	-12.23	20230221	6070	20.59	20230411	9790	-25.23	20221125	4535	61.41	20220715	3.81	N	015230	500	142 억	1938203	N	N	16	N	N
45	20230622	150538	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7300	-140	5	-1.88	2401981490	327302	98.45	7440	7480	7220	9670	5210	7440	7338.63	6.78	0	-42531	7680	7560	7470	7350	7260	7515	7305	143	2230	500	5500	10	1	28572230	2086	5.68	0.85	12	1.15	1285.00	8620.00	9790	20221125	-25.43	4535	20220715	60.97	8340	-12.47	20230221	6070	20.26	20230411	9790	-25.43	20221125	4535	60.97	20220715	3.81	N	015230	500	142 억	1938203	N	N	303	N	N
46	20230622	140204	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7280	-160	5	-2.15	1794516380	243713	73.30	7440	7480	7280	9670	5210	7440	7363.14	6.78	0	-68532	7680	7560	7470	7350	7260	7515	7305	143	2230	500	5500	10	1	28572230	2080	5.67	0.84	12	0.85	1285.00	8620.00	9790	20221125	-25.64	4535	20220715	60.53	8340	-12.71	20230221	6070	19.93	20230411	9790	-25.64	20221125	4535	60.53	20220715	3.81	N	015230	500	142 억	1938203	N	N	303	N	N
47	20230622	130145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7400	-40	5	-0.54	1070743070	144944	43.60	7440	7480	7320	9670	5210	7440	7387.17	6.78	0	-32746	7680	7560	7470	7350	7260	7515	7305	143	2230	500	5500	10	1	28572230	2114	5.76	0.86	12	0.51	1285.00	8620.00	9790	20221125	-24.41	4535	20220715	63.18	8340	-11.27	20230221	6070	21.91	20230411	9790	-24.41	20221125	4535	63.18	20220715	3.81	N	015230	500	142 억	1938203	N	N	303	N	N
48	20230622	121019	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7380	-60	5	-0.81	835782020	113100	34.02	7440	7480	7320	9670	5210	7440	7389.62	6.78	0	-21171	7680	7560	7470	7350	7260	7515	7305	143	2230	500	5500	10	1	28572230	2109	5.74	0.86	12	0.40	1285.00	8620.00	9790	20221125	-24.62	4535	20220715	62.73	8340	-11.51	20230221	6070	21.58	20230411	9790	-24.62	20221125	4535	62.73	20220715	3.81	N	015230	500	142 억	1938203	N	N	303	N	N
49	20230622	110741	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7440	0	3	0.00	645815830	87432	26.30	7440	7480	7320	9670	5210	7440	7386.30	6.78	0	-15143	7680	7560	7470	7350	7260	7515	7305	143	2230	500	5500	10	1	28572230	2126	5.79	0.86	12	0.31	1285.00	8620.00	9790	20221125	-24.00	4535	20220715	64.06	8340	-10.79	20230221	6070	22.57	20230411	9790	-24.00	20221125	4535	64.06	20220715	3.81	N	015230	500	142 억	1938203	N	N	303	N	N
50	20230622	100844	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7410	-30	5	-0.40	536681860	72735	21.88	7440	7480	7320	9670	5210	7440	7378.33	6.78	0	-12391	7680	7560	7470	7350	7260	7515	7305	143	2230	500	5500	10	1	28572230	2117	5.77	0.86	12	0.25	1285.00	8620.00	9790	20221125	-24.31	4535	20220715	63.40	8340	-11.15	20230221	6070	22.08	20230411	9790	-24.31	20221125	4535	63.40	20220715	3.81	N	015230	500	142 억	1938203	N	N	303	N	N
51	20230622	090741	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7420	-20	5	-0.27	120158020	16250	4.89	7440	7450	7320	9670	5210	7440	7393.44	6.78	0	-7637	7680	7560	7470	7350	7260	7515	7305	143	2230	500	5500	10	1	28572230	2120	5.77	0.86	12	0.06	1285.00	8620.00	9790	20221125	-24.21	4535	20220715	63.62	8340	-11.03	20230221	6070	22.24	20230411	9790	-24.21	20221125	4535	63.62	20220715	3.81	N	015230	500	142 억	1938203	N	N	303	N	N
52	20230621	160314	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7440	-90	5	-1.20	2473702160	331163	30.72	7520	7590	7380	9780	5280	7530	7469.70	6.67	0	24211	8203	7866	7673	7336	7143	7770	7240	143	2250	500	5570	10	1	28572230	2126	5.79	0.86	12	1.16	1285.00	8620.00	9790	20221125	-24.00	4535	20220715	64.06	8340	-10.79	20230221	6070	22.57	20230411	9790	-24.00	20221125	4535	64.06	20220715	3.70	N	015230	500	142 억	1906278	N	N	303	N	N
53	20230621	150743	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7450	-80	5	-1.06	2351871010	314787	29.20	7520	7590	7380	9780	5280	7530	7471.26	6.67	0	26504	8203	7866	7673	7336	7143	7770	7240	143	2250	500	5570	10	1	28572230	2129	5.80	0.86	12	1.10	1285.00	8620.00	9790	20221125	-23.90	4535	20220715	64.28	8340	-10.67	20230221	6070	22.73	20230411	9790	-23.90	20221125	4535	64.28	20220715	3.70	N	015230	500	142 억	1906278	N	N	19	N	N
54	20230621	140623	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7480	-50	5	-0.66	2105166390	281685	26.13	7520	7590	7380	9780	5280	7530	7473.42	6.67	0	27366	8203	7866	7673	7336	7143	7770	7240	143	2250	500	5570	10	1	28572230	2137	5.82	0.87	12	0.99	1285.00	8620.00	9790	20221125	-23.60	4535	20220715	64.94	8340	-10.31	20230221	6070	23.23	20230411	9790	-23.60	20221125	4535	64.94	20220715	3.70	N	015230	500	142 억	1906278	N	N	19	N	N
55	20230621	130537	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7500	-30	5	-0.40	1817605190	243349	22.57	7520	7590	7380	9780	5280	7530	7469.06	6.67	0	24327	8203	7866	7673	7336	7143	7770	7240	143	2250	500	5570	10	1	28572230	2143	5.84	0.87	12	0.85	1285.00	8620.00	9790	20221125	-23.39	4535	20220715	65.38	8340	-10.07	20230221	6070	23.56	20230411	9790	-23.39	20221125	4535	65.38	20220715	3.70	N	015230	500	142 억	1906278	N	N	19	N	N
56	20230621	120334	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7460	-70	5	-0.93	1531831570	205013	19.02	7520	7590	7380	9780	5280	7530	7471.79	6.67	0	14973	8203	7866	7673	7336	7143	7770	7240	143	2250	500	5570	10	1	28572230	2131	5.81	0.87	12	0.72	1285.00	8620.00	9790	20221125	-23.80	4535	20220715	64.50	8340	-10.55	20230221	6070	22.90	20230411	9790	-23.80	20221125	4535	64.50	20220715	3.70	N	015230	500	142 억	1906278	N	N	19	N	N
57	20230621	110813	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7460	-70	5	-0.93	1124966440	150509	13.96	7520	7590	7380	9780	5280	7530	7474.31	6.67	0	3177	8203	7866	7673	7336	7143	7770	7240	143	2250	500	5570	10	1	28572230	2131	5.81	0.87	12	0.53	1285.00	8620.00	9790	20221125	-23.80	4535	20220715	64.50	8340	-10.55	20230221	6070	22.90	20230411	9790	-23.80	20221125	4535	64.50	20220715	3.70	N	015230	500	142 억	1906278	N	N	19	N	N
58	20230621	100157	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7540	10	2	0.13	668401150	89359	8.29	7520	7590	7380	9780	5280	7530	7479.79	6.67	0	3879	8203	7866	7673	7336	7143	7770	7240	143	2250	500	5570	10	1	28572230	2154	5.87	0.87	12	0.31	1285.00	8620.00	9790	20221125	-22.98	4535	20220715	66.26	8340	-9.59	20230221	6070	24.22	20230411	9790	-22.98	20221125	4535	66.26	20220715	3.70	N	015230	500	142 억	1906278	N	N	19	N	N
59	20230621	090914	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7440	-90	5	-1.20	266138550	35769	3.32	7520	7530	7380	9780	5280	7530	7439.76	6.67	0	-6846	8203	7866	7673	7336	7143	7770	7240	143	2250	500	5570	10	1	28572230	2126	5.79	0.86	12	0.13	1285.00	8620.00	9790	20221125	-24.00	4535	20220715	64.06	8340	-10.79	20230221	6070	22.57	20230411	9790	-24.00	20221125	4535	64.06	20220715	3.70	N	015230	500	142 억	1906278	N	N	19	N	N
60	20230620	160825	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7530	-290	5	-3.71	8277360970	1073854	106.14	7880	8010	7480	10160	5480	7820	7708.10	7.18	0	-145194	8253	8036	7743	7526	7233	8145	7635	143	2340	500	5780	10	1	28572230	2151	5.86	0.87	12	3.76	1285.00	8620.00	9790	20221125	-23.08	4535	20220715	66.04	8340	-9.71	20230221	6070	24.05	20230411	9790	-23.08	20221125	4535	66.04	20220715	3.88	N	015230	500	142 억	2050398	N	N	19	N	N
61	20230620	150121	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7510	-310	5	-3.96	7939720590	1028864	101.69	7880	8010	7490	10160	5480	7820	7716.91	7.18	0	-128949	8253	8036	7743	7526	7233	8145	7635	143	2340	500	5780	10	1	28572230	2146	5.84	0.87	12	3.60	1285.00	8620.00	9790	20221125	-23.29	4535	20220715	65.60	8340	-9.95	20230221	6070	23.72	20230411	9790	-23.29	20221125	4535	65.60	20220715	3.88	N	015230	500	142 억	2050398	N	N	21	N	N
62	20230620	140243	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7510	-310	5	-3.96	7579535760	980910	96.95	7880	8010	7500	10160	5480	7820	7726.98	7.18	0	-117235	8253	8036	7743	7526	7233	8145	7635	143	2340	500	5780	10	1	28572230	2146	5.84	0.87	12	3.43	1285.00	8620.00	9790	20221125	-23.29	4535	20220715	65.60	8340	-9.95	20230221	6070	23.72	20230411	9790	-23.29	20221125	4535	65.60	20220715	3.88	N	015230	500	142 억	2050398	N	N	21	N	N
63	20230620	130103	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7550	-270	5	-3.45	6935246740	895302	88.49	7880	8010	7510	10160	5480	7820	7746.21	7.18	0	-101213	8253	8036	7743	7526	7233	8145	7635	143	2340	500	5780	10	1	28572230	2157	5.88	0.88	12	3.13	1285.00	8620.00	9790	20221125	-22.88	4535	20220715	66.48	8340	-9.47	20230221	6070	24.38	20230411	9790	-22.88	20221125	4535	66.48	20220715	3.88	N	015230	500	142 억	2050398	N	N	21	N	N
64	20230620	120348	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7560	-260	5	-3.32	6428348060	828141	81.85	7880	8010	7510	10160	5480	7820	7762.33	7.18	0	-107531	8253	8036	7743	7526	7233	8145	7635	143	2340	500	5780	10	1	28572230	2160	5.88	0.88	12	2.90	1285.00	8620.00	9790	20221125	-22.78	4535	20220715	66.70	8340	-9.35	20230221	6070	24.55	20230411	9790	-22.78	20221125	4535	66.70	20220715	3.88	N	015230	500	142 억	2050398	N	N	21	N	N
65	20230620	110902	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7590	-230	5	-2.94	5992042710	770679	76.17	7880	8010	7510	10160	5480	7820	7774.98	7.18	0	-94775	8253	8036	7743	7526	7233	8145	7635	143	2340	500	5780	10	1	28572230	2169	5.91	0.88	12	2.70	1285.00	8620.00	9790	20221125	-22.47	4535	20220715	67.36	8340	-8.99	20230221	6070	25.04	20230411	9790	-22.47	20221125	4535	67.36	20220715	3.88	N	015230	500	142 억	2050398	N	N	21	N	N
66	20230620	100843	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7620	-200	5	-2.56	4510529400	575195	56.85	7880	8010	7580	10160	5480	7820	7841.77	7.18	0	-82418	8253	8036	7743	7526	7233	8145	7635	143	2340	500	5780	10	1	28572230	2177	5.93	0.88	12	2.01	1285.00	8620.00	9790	20221125	-22.17	4535	20220715	68.03	8340	-8.63	20230221	6070	25.54	20230411	9790	-22.17	20221125	4535	68.03	20220715	3.88	N	015230	500	142 억	2050398	N	N	21	N	N
67	20230620	090920	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7920	100	2	1.28	781881290	99430	9.83	7880	7940	7790	10160	5480	7820	7863.95	7.18	0	-27827	8253	8036	7743	7526	7233	8145	7635	143	2340	500	5780	10	1	28572230	2263	6.16	0.92	12	0.35	1285.00	8620.00	9790	20221125	-19.10	4535	20220715	74.64	8340	-5.04	20230221	6070	30.48	20230411	9790	-19.10	20221125	4535	74.64	20220715	3.88	N	015230	500	142 억	2050398	N	N	21	N	N
68	20230619	160926	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7820	240	2	3.17	7773782020	1007372	80.08	7640	7960	7450	9850	5310	7580	7716.47	7.61	0	-115472	7853	7716	7443	7306	7033	7785	7375	143	2270	500	5600	10	1	28572230	2234	6.09	0.91	12	3.53	1285.00	8620.00	9790	20221125	-20.12	4535	20220715	72.44	8340	-6.24	20230221	6070	28.83	20230411	9790	-20.12	20221125	4535	72.44	20220715	3.74	N	015230	500	142 억	2174222	N	N	21	N	N
69	20230619	150755	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7810	230	2	3.03	7335631340	951123	75.61	7640	7960	7450	9850	5310	7580	7712.61	7.61	0	-128442	7853	7716	7443	7306	7033	7785	7375	143	2270	500	5600	10	1	28572230	2231	6.08	0.91	12	3.33	1285.00	8620.00	9790	20221125	-20.22	4535	20220715	72.22	8340	-6.35	20230221	6070	28.67	20230411	9790	-20.22	20221125	4535	72.22	20220715	3.74	N	015230	500	142 억	2174222	N	N	24	N	N
70	20230619	140547	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7940	360	2	4.75	5951897770	775687	61.66	7640	7940	7450	9850	5310	7580	7673.08	7.61	0	-112552	7853	7716	7443	7306	7033	7785	7375	143	2270	500	5600	10	1	28572230	2269	6.18	0.92	12	2.71	1285.00	8620.00	9790	20221125	-18.90	4535	20220715	75.08	8340	-4.80	20230221	6070	30.81	20230411	9790	-18.90	20221125	4535	75.08	20220715	3.74	N	015230	500	142 억	2174222	N	N	24	N	N
71	20230619	131007	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7720	140	2	1.85	3844906540	506398	40.26	7640	7760	7450	9850	5310	7580	7592.66	7.61	0	-86253	7853	7716	7443	7306	7033	7785	7375	143	2270	500	5600	10	1	28572230	2206	6.01	0.90	12	1.77	1285.00	8620.00	9790	20221125	-21.14	4535	20220715	70.23	8340	-7.43	20230221	6070	27.18	20230411	9790	-21.14	20221125	4535	70.23	20220715	3.74	N	015230	500	142 억	2174222	N	N	24	N	N
72	20230619	120235	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7600	20	2	0.26	2880807550	381120	30.30	7640	7660	7450	9850	5310	7580	7558.79	7.61	0	-61310	7853	7716	7443	7306	7033	7785	7375	143	2270	500	5600	10	1	28572230	2171	5.91	0.88	12	1.33	1285.00	8620.00	9790	20221125	-22.37	4535	20220715	67.59	8340	-8.87	20230221	6070	25.21	20230411	9790	-22.37	20221125	4535	67.59	20220715	3.74	N	015230	500	142 억	2174222	N	N	24	N	N
73	20230619	110217	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7620	40	2	0.53	2439282000	323128	25.69	7640	7650	7450	9850	5310	7580	7548.96	7.61	0	-60279	7853	7716	7443	7306	7033	7785	7375	143	2270	500	5600	10	1	28572230	2177	5.93	0.88	12	1.13	1285.00	8620.00	9790	20221125	-22.17	4535	20220715	68.03	8340	-8.63	20230221	6070	25.54	20230411	9790	-22.17	20221125	4535	68.03	20220715	3.74	N	015230	500	142 억	2174222	N	N	24	N	N
74	20230619	100518	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7530	-50	5	-0.66	1577081980	208417	16.57	7640	7650	7500	9850	5310	7580	7566.95	7.61	0	-43561	7853	7716	7443	7306	7033	7785	7375	143	2270	500	5600	10	1	28572230	2151	5.86	0.87	12	0.73	1285.00	8620.00	9790	20221125	-23.08	4535	20220715	66.04	8340	-9.71	20230221	6070	24.05	20230411	9790	-23.08	20221125	4535	66.04	20220715	3.74	N	015230	500	142 억	2174222	N	N	24	N	N
75	20230619	090630	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7560	-20	5	-0.26	599252160	78909	6.27	7640	7650	7530	9850	5310	7580	7594.24	7.61	0	-25610	7853	7716	7443	7306	7033	7785	7375	143	2270	500	5600	10	1	28572230	2160	5.88	0.88	12	0.28	1285.00	8620.00	9790	20221125	-22.78	4535	20220715	66.70	8340	-9.35	20230221	6070	24.55	20230411	9790	-22.78	20221125	4535	66.70	20220715	3.74	N	015230	500	142 억	2174222	N	N	24	N	N
76	20230616	160535	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7580	460	2	6.46	9202457250	1239365	436.66	7190	7580	7170	9250	4990	7120	7425.02	6.53	0	307158	7280	7200	7120	7040	6960	7160	7000	143	2130	500	5260	10	1	28572230	2166	5.90	0.88	12	4.34	1285.00	8620.00	9790	20221125	-22.57	4535	20220715	67.14	8340	-9.11	20230221	6070	24.88	20230411	9790	-22.57	20221125	4535	67.14	20220715	3.73	N	015230	500	142 억	1867167	N	N	24	N	N
77	20230616	150657	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7540	420	2	5.90	8572286930	1156126	407.33	7190	7570	7170	9250	4990	7120	7414.66	6.53	0	301607	7280	7200	7120	7040	6960	7160	7000	143	2130	500	5260	10	1	28572230	2154	5.87	0.87	12	4.05	1285.00	8620.00	9790	20221125	-22.98	4535	20220715	66.26	8340	-9.59	20230221	6070	24.22	20230411	9790	-22.98	20221125	4535	66.26	20220715	3.73	N	015230	500	142 억	1867167	N	N	17	N	N
78	20230616	140110	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7480	360	2	5.06	6712093930	908799	320.19	7190	7500	7170	9250	4990	7120	7385.67	6.53	0	291066	7280	7200	7120	7040	6960	7160	7000	143	2130	500	5260	10	1	28572230	2137	5.82	0.87	12	3.18	1285.00	8620.00	9790	20221125	-23.60	4535	20220715	64.94	8340	-10.31	20230221	6070	23.23	20230411	9790	-23.60	20221125	4535	64.94	20220715	3.73	N	015230	500	142 억	1867167	N	N	17	N	N
79	20230616	130316	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7420	300	2	4.21	5492565990	745317	262.59	7190	7430	7170	9250	4990	7120	7369.44	6.53	0	227279	7280	7200	7120	7040	6960	7160	7000	143	2130	500	5260	10	1	28572230	2120	5.77	0.86	12	2.61	1285.00	8620.00	9790	20221125	-24.21	4535	20220715	63.62	8340	-11.03	20230221	6070	22.24	20230411	9790	-24.21	20221125	4535	63.62	20220715	3.73	N	015230	500	142 억	1867167	N	N	17	N	N
80	20230616	120111	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7410	290	2	4.07	5121709520	695209	244.94	7190	7430	7170	9250	4990	7120	7367.15	6.53	0	212762	7280	7200	7120	7040	6960	7160	7000	143	2130	500	5260	10	1	28572230	2117	5.77	0.86	12	2.43	1285.00	8620.00	9790	20221125	-24.31	4535	20220715	63.40	8340	-11.15	20230221	6070	22.08	20230411	9790	-24.31	20221125	4535	63.40	20220715	3.73	N	015230	500	142 억	1867167	N	N	17	N	N
81	20230616	110347	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7370	250	2	3.51	4571612750	620921	218.77	7190	7420	7170	9250	4990	7120	7362.63	6.53	0	204680	7280	7200	7120	7040	6960	7160	7000	143	2130	500	5260	10	1	28572230	2106	5.74	0.85	12	2.17	1285.00	8620.00	9790	20221125	-24.72	4535	20220715	62.51	8340	-11.63	20230221	6070	21.42	20230411	9790	-24.72	20221125	4535	62.51	20220715	3.73	N	015230	500	142 억	1867167	N	N	17	N	N
82	20230616	101027	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7370	250	2	3.51	3393408990	461379	162.56	7190	7420	7170	9250	4990	7120	7354.93	6.53	0	172654	7280	7200	7120	7040	6960	7160	7000	143	2130	500	5260	10	1	28572230	2106	5.74	0.85	12	1.61	1285.00	8620.00	9790	20221125	-24.72	4535	20220715	62.51	8340	-11.63	20230221	6070	21.42	20230411	9790	-24.72	20221125	4535	62.51	20220715	3.73	N	015230	500	142 억	1867167	N	N	17	N	N
83	20230616	090333	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7290	170	2	2.39	371089600	50993	17.97	7190	7350	7170	9250	4990	7120	7277.27	6.53	0	23674	7280	7200	7120	7040	6960	7160	7000	143	2130	500	5260	10	1	28572230	2083	5.67	0.85	12	0.18	1285.00	8620.00	9790	20221125	-25.54	4535	20220715	60.75	8340	-12.59	20230221	6070	20.10	20230411	9790	-25.54	20221125	4535	60.75	20220715	3.73	N	015230	500	142 억	1867167	N	N	17	N	N
84	20230615	150612	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7130	-50	5	-0.70	1926128530	271070	43.49	7200	7200	7040	9330	5030	7180	7105.48	6.71	0	-54868	7553	7366	7243	7056	6933	7305	6995	143	2150	500	5310	10	1	28572230	2037	5.55	0.83	12	0.95	1285.00	8620.00	9790	20221125	-27.17	4535	20220715	57.22	8340	-14.51	20230221	6070	17.46	20230411	9790	-27.17	20221125	4535	57.22	20220715	3.83	N	015230	500	142 억	1916302	N	N	22	N	N
85	20230615	141113	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7160	-20	5	-0.28	1808910140	254660	40.86	7200	7200	7040	9330	5030	7180	7103.05	6.71	0	-52848	7553	7366	7243	7056	6933	7305	6995	143	2150	500	5310	10	1	28572230	2046	5.57	0.83	12	0.89	1285.00	8620.00	9790	20221125	-26.86	4535	20220715	57.88	8340	-14.15	20230221	6070	17.96	20230411	9790	-26.86	20221125	4535	57.88	20220715	3.83	N	015230	500	142 억	1916302	N	N	22	N	N
86	20230615	130525	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7110	-70	5	-0.97	1661536990	233993	37.54	7200	7200	7040	9330	5030	7180	7100.59	6.71	0	-54074	7553	7366	7243	7056	6933	7305	6995	143	2150	500	5310	10	1	28572230	2031	5.53	0.82	12	0.82	1285.00	8620.00	9790	20221125	-27.37	4535	20220715	56.78	8340	-14.75	20230221	6070	17.13	20230411	9790	-27.37	20221125	4535	56.78	20220715	3.83	N	015230	500	142 억	1916302	N	N	22	N	N
87	20230615	120343	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7080	-100	5	-1.39	1566070820	220542	35.38	7200	7200	7040	9330	5030	7180	7100.79	6.71	0	-52748	7553	7366	7243	7056	6933	7305	6995	143	2150	500	5310	10	1	28572230	2023	5.51	0.82	12	0.77	1285.00	8620.00	9790	20221125	-27.68	4535	20220715	56.12	8340	-15.11	20230221	6070	16.64	20230411	9790	-27.68	20221125	4535	56.12	20220715	3.83	N	015230	500	142 억	1916302	N	N	22	N	N
88	20230615	111007	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7060	-120	5	-1.67	1332181650	187370	30.06	7200	7200	7040	9330	5030	7180	7109.67	6.71	0	-48246	7553	7366	7243	7056	6933	7305	6995	143	2150	500	5310	10	1	28572230	2017	5.49	0.82	12	0.66	1285.00	8620.00	9790	20221125	-27.89	4535	20220715	55.68	8340	-15.35	20230221	6070	16.31	20230411	9790	-27.89	20221125	4535	55.68	20220715	3.83	N	015230	500	142 억	1916302	N	N	22	N	N
89	20230611	184855	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	7200	70	2	0.98	2362241400	327835	67.53	7200	7280	7100	9260	5000	7130	7205.61	6.41	32485	30051	7430	7280	7190	7040	6950	7235	6995	143	2130	500	5270	10	1	28572230	2057	5.60	0.84	12	1.15	1285.00	8620.00	9790	20221125	-26.46	4535	20220715	58.77	8340	-13.67	20230221	6070	18.62	20230411	9790	-26.46	20221125	4535	58.77	20220715	3.59	N	015230	500	142 억	1831065	N	N	81	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History