KissMeData/012450/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127400	2200	2	1.76	77969740600	613134	88.25	125900	128900	124700	162700	87700	125200	127166.80	35.72	0	43311	130533	127866	125933	123266	121333	126900	122300	2657	37500	5000	90140	100	1	50630000	64503	32.11	2.25	12	1.21	3967.00	56587.00	147400	20230621	-13.57	40850	20220713	211.87	147400	-13.57	20230621	65600	94.21	20230105	147400	-13.57	20230621	40850	211.87	20220713	1.10	Y	012450	5000	2656 억	18086661	N	N	61226	N	N
3	20230630	150251	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127400	2200	2	1.76	73173440900	575475	82.83	125900	128900	124700	162700	87700	125200	127154.25	35.72	0	35226	130533	127866	125933	123266	121333	126900	122300	2657	37500	5000	90140	100	1	50630000	64503	32.11	2.25	12	1.14	3967.00	56587.00	147400	20230621	-13.57	40850	20220713	211.87	147400	-13.57	20230621	65600	94.21	20230105	147400	-13.57	20230621	40850	211.87	20220713	1.10	Y	012450	5000	2656 억	18086661	N	N	16566	N	N
4	20230630	140251	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127100	1900	2	1.52	67812825200	533347	76.77	125900	128900	124700	162700	87700	125200	127147.01	35.72	0	32674	130533	127866	125933	123266	121333	126900	122300	2657	37500	5000	90140	100	1	50630000	64351	32.04	2.25	12	1.05	3967.00	56587.00	147400	20230621	-13.77	40850	20220713	211.14	147400	-13.77	20230621	65600	93.75	20230105	147400	-13.77	20230621	40850	211.14	20220713	1.10	Y	012450	5000	2656 억	18086661	N	N	16566	N	N
5	20230630	130251	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127400	2200	2	1.76	62910762700	494899	71.23	125900	128900	124700	162700	87700	125200	127119.68	35.72	0	33353	130533	127866	125933	123266	121333	126900	122300	2657	37500	5000	90140	100	1	50630000	64503	32.11	2.25	12	0.98	3967.00	56587.00	147400	20230621	-13.57	40850	20220713	211.87	147400	-13.57	20230621	65600	94.21	20230105	147400	-13.57	20230621	40850	211.87	20220713	1.10	Y	012450	5000	2656 억	18086661	N	N	16566	N	N
6	20230630	120250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	126600	1400	2	1.12	58103137200	457201	65.81	125900	128900	124700	162700	87700	125200	127085.83	35.72	0	28617	130533	127866	125933	123266	121333	126900	122300	2657	37500	5000	90140	100	1	50630000	64098	31.91	2.24	12	0.90	3967.00	56587.00	147400	20230621	-14.11	40850	20220713	209.91	147400	-14.11	20230621	65600	92.99	20230105	147400	-14.11	20230621	40850	209.91	20220713	1.10	Y	012450	5000	2656 억	18086661	N	N	16566	N	N
7	20230630	110251	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127600	2400	2	1.92	52001550500	409112	58.89	125900	128900	124700	162700	87700	125200	127109.91	35.72	0	29466	130533	127866	125933	123266	121333	126900	122300	2657	37500	5000	90140	100	1	50630000	64604	32.17	2.25	12	0.81	3967.00	56587.00	147400	20230621	-13.43	40850	20220713	212.36	147400	-13.43	20230621	65600	94.51	20230105	147400	-13.43	20230621	40850	212.36	20220713	1.10	Y	012450	5000	2656 억	18086661	N	N	16566	N	N
8	20230630	100250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127700	2500	2	2.00	34707104300	273748	39.40	125900	128400	124700	162700	87700	125200	126786.80	35.72	0	24355	130533	127866	125933	123266	121333	126900	122300	2657	37500	5000	90140	100	1	50630000	64655	32.19	2.26	12	0.54	3967.00	56587.00	147400	20230621	-13.36	40850	20220713	212.61	147400	-13.36	20230621	65600	94.66	20230105	147400	-13.36	20230621	40850	212.61	20220713	1.10	Y	012450	5000	2656 억	18086661	N	N	16566	N	N
9	20230630	090251	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	126500	1300	2	1.04	3968900100	31353	4.51	125900	127100	125800	162700	87700	125200	126602.51	35.72	0	8109	130533	127866	125933	123266	121333	126900	122300	2657	37500	5000	90140	100	1	50630000	64047	31.89	2.24	12	0.06	3967.00	56587.00	147400	20230621	-14.18	40850	20220713	209.67	147400	-14.18	20230621	65600	92.84	20230105	147400	-14.18	20230621	40850	209.67	20220713	1.10	Y	012450	5000	2656 억	18086661	N	N	16566	N	N
10	20230629	160250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	125200	-2500	5	-1.96	87186065700	692334	137.66	127100	128600	124000	166000	89400	127700	125929.70	35.90	0	-47953	134033	130866	128833	125666	123633	129850	124650	2657	38300	5000	91940	100	1	50630000	63389	31.56	2.21	12	1.37	3967.00	56587.00	147400	20230621	-15.06	40850	20220713	206.49	147400	-15.06	20230621	65600	90.85	20230105	147400	-15.06	20230621	40850	206.49	20220713	1.08	Y	012450	5000	2656 억	18175896	N	N	16566	N	N
11	20230629	150249	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	125400	-2300	5	-1.80	77308890000	613495	121.99	127100	128600	124000	166000	89400	127700	126011.18	35.90	0	-67036	134033	130866	128833	125666	123633	129850	124650	2657	38300	5000	91940	100	1	50630000	63490	31.61	2.22	12	1.21	3967.00	56587.00	147400	20230621	-14.93	40850	20220713	206.98	147400	-14.93	20230621	65600	91.16	20230105	147400	-14.93	20230621	40850	206.98	20220713	1.08	Y	012450	5000	2656 억	18175896	N	N	18410	N	N
12	20230629	140248	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	124700	-3000	5	-2.35	68283045700	541498	107.67	127100	128600	124000	166000	89400	127700	126097.36	35.90	0	-73001	134033	130866	128833	125666	123633	129850	124650	2657	38300	5000	91940	100	1	50630000	63136	31.43	2.20	12	1.07	3967.00	56587.00	147400	20230621	-15.40	40850	20220713	205.26	147400	-15.40	20230621	65600	90.09	20230105	147400	-15.40	20230621	40850	205.26	20220713	1.08	Y	012450	5000	2656 억	18175896	N	N	18410	N	N
13	20230629	130248	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	124200	-3500	5	-2.74	59265665900	469046	93.26	127100	128600	124100	166000	89400	127700	126350.80	35.90	0	-67228	134033	130866	128833	125666	123633	129850	124650	2657	38300	5000	91940	100	1	50630000	62882	31.31	2.19	12	0.93	3967.00	56587.00	147400	20230621	-15.74	40850	20220713	204.04	147400	-15.74	20230621	65600	89.33	20230105	147400	-15.74	20230621	40850	204.04	20220713	1.08	Y	012450	5000	2656 억	18175896	N	N	18410	N	N
14	20230629	120250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	125100	-2600	5	-2.04	48611736500	383552	76.26	127100	128600	124900	166000	89400	127700	126738.46	35.90	0	-62582	134033	130866	128833	125666	123633	129850	124650	2657	38300	5000	91940	100	1	50630000	63338	31.54	2.21	12	0.76	3967.00	56587.00	147400	20230621	-15.13	40850	20220713	206.24	147400	-15.13	20230621	65600	90.70	20230105	147400	-15.13	20230621	40850	206.24	20220713	1.08	Y	012450	5000	2656 억	18175896	N	N	18410	N	N
15	20230629	110250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	125300	-2400	5	-1.88	41508356300	326887	65.00	127100	128600	124900	166000	89400	127700	126978.58	35.90	0	-53752	134033	130866	128833	125666	123633	129850	124650	2657	38300	5000	91940	100	1	50630000	63439	31.59	2.21	12	0.65	3967.00	56587.00	147400	20230621	-14.99	40850	20220713	206.73	147400	-14.99	20230621	65600	91.01	20230105	147400	-14.99	20230621	40850	206.73	20220713	1.08	Y	012450	5000	2656 억	18175896	N	N	18410	N	N
16	20230629	100250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128400	700	2	0.55	26566444600	208632	41.48	127100	128600	125600	166000	89400	127700	127334.66	35.90	0	-28429	134033	130866	128833	125666	123633	129850	124650	2657	38300	5000	91940	100	1	50630000	65009	32.37	2.27	12	0.41	3967.00	56587.00	147400	20230621	-12.89	40850	20220713	214.32	147400	-12.89	20230621	65600	95.73	20230105	147400	-12.89	20230621	40850	214.32	20220713	1.08	Y	012450	5000	2656 억	18175896	N	N	18410	N	N
17	20230629	090249	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127400	-300	5	-0.23	2270228300	17884	3.56	127100	128200	126100	166000	89400	127700	126897.72	35.90	0	-102	134033	130866	128833	125666	123633	129850	124650	2657	38300	5000	91940	100	1	50630000	64503	32.11	2.25	12	0.04	3967.00	56587.00	147400	20230621	-13.57	40850	20220713	211.87	147400	-13.57	20230621	65600	94.21	20230105	147400	-13.57	20230621	40850	211.87	20220713	1.08	Y	012450	5000	2656 억	18175896	N	N	18410	N	N
18	20230628	160248	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127700	-2800	5	-2.15	64145676800	497128	109.50	131500	132000	126800	169600	91400	130500	129033.50	35.92	53	-54342	135366	132932	130966	128532	126566	131950	127550	2657	39100	5000	93960	100	1	50630000	64655	32.19	2.26	12	0.98	3967.00	56587.00	147400	20230621	-13.36	40850	20220713	212.61	147400	-13.36	20230621	65600	94.66	20230105	147400	-13.36	20230621	40850	212.61	20220713	1.08	Y	012450	5000	2656 억	18184902	N	N	18410	N	N
19	20230628	150249	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127200	-3300	5	-2.53	58501922800	452886	99.76	131500	132000	126800	169600	91400	130500	129175.78	35.92	53	-56660	135366	132932	130966	128532	126566	131950	127550	2657	39100	5000	93960	100	1	50630000	64401	32.06	2.25	12	0.89	3967.00	56587.00	147400	20230621	-13.70	40850	20220713	211.38	147400	-13.70	20230621	65600	93.90	20230105	147400	-13.70	20230621	40850	211.38	20220713	1.08	Y	012450	5000	2656 억	18184902	N	N	10730	N	N
20	20230628	140248	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	127200	-3300	5	-2.53	47868421800	369330	81.35	131500	132000	127100	169600	91400	130500	129608.77	35.92	53	-59656	135366	132932	130966	128532	126566	131950	127550	2657	39100	5000	93960	100	1	50630000	64401	32.06	2.25	12	0.73	3967.00	56587.00	147400	20230621	-13.70	40850	20220713	211.38	147400	-13.70	20230621	65600	93.90	20230105	147400	-13.70	20230621	40850	211.38	20220713	1.08	Y	012450	5000	2656 억	18184902	N	N	10730	N	N
21	20230628	130247	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	128100	-2400	5	-1.84	40390277400	310790	68.46	131500	132000	127700	169600	91400	130500	129960.00	35.92	53	-53392	135366	132932	130966	128532	126566	131950	127550	2657	39100	5000	93960	100	1	50630000	64857	32.29	2.26	12	0.61	3967.00	56587.00	147400	20230621	-13.09	40850	20220713	213.59	147400	-13.09	20230621	65600	95.27	20230105	147400	-13.09	20230621	40850	213.59	20220713	1.08	Y	012450	5000	2656 억	18184902	N	N	10730	N	N
22	20230628	120228	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129100	-1400	5	-1.07	32221610400	247165	54.44	131500	132000	128800	169600	91400	130500	130364.77	35.92	53	-41155	135366	132932	130966	128532	126566	131950	127550	2657	39100	5000	93960	100	1	50630000	65363	32.54	2.28	12	0.49	3967.00	56587.00	147400	20230621	-12.42	40850	20220713	216.03	147400	-12.42	20230621	65600	96.80	20230105	147400	-12.42	20230621	40850	216.03	20220713	1.08	Y	012450	5000	2656 억	18184902	N	N	10730	N	N
23	20230628	110250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129600	-900	5	-0.69	25102890300	192144	42.32	131500	132000	129400	169600	91400	130500	130646.25	35.92	53	-25727	135366	132932	130966	128532	126566	131950	127550	2657	39100	5000	93960	100	1	50630000	65616	32.67	2.29	12	0.38	3967.00	56587.00	147400	20230621	-12.08	40850	20220713	217.26	147400	-12.08	20230621	65600	97.56	20230105	147400	-12.08	20230621	40850	217.26	20220713	1.08	Y	012450	5000	2656 억	18184902	N	N	10730	N	N
24	20230628	100248	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130900	400	2	0.31	17821731600	136382	30.04	131500	132000	129400	169600	91400	130500	130675.12	35.92	53	-15873	135366	132932	130966	128532	126566	131950	127550	2657	39100	5000	93960	100	1	50630000	66275	33.00	2.31	12	0.27	3967.00	56587.00	147400	20230621	-11.19	40850	20220713	220.44	147400	-11.19	20230621	65600	99.54	20230105	147400	-11.19	20230621	40850	220.44	20220713	1.08	Y	012450	5000	2656 억	18184902	N	N	10730	N	N
25	20230628	090248	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130700	200	2	0.15	3357929000	25583	5.64	131500	132000	130300	169600	91400	130500	131256.77	35.92	53	-4419	135366	132932	130966	128532	126566	131950	127550	2657	39100	5000	93960	100	1	50630000	66173	32.95	2.31	12	0.05	3967.00	56587.00	147400	20230621	-11.33	40850	20220713	219.95	147400	-11.33	20230621	65600	99.24	20230105	147400	-11.33	20230621	40850	219.95	20220713	1.08	Y	012450	5000	2656 억	18184902	N	N	10730	N	N
26	20230627	160249	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130500	-1100	5	-0.84	58959476100	450701	65.14	131500	133400	129000	171000	92200	131600	130817.27	36.07	0	-30612	135933	133766	131233	129066	126533	132500	127800	2657	39400	5000	94750	100	1	50630000	66072	32.90	2.31	12	0.89	3967.00	56587.00	147400	20230621	-11.47	40850	20220713	219.46	147400	-11.47	20230621	65600	98.93	20230105	147400	-11.47	20230621	40850	219.46	20220713	1.09	Y	012450	5000	2656 억	18262188	N	N	10730	N	N
27	20230627	150250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130600	-1000	5	-0.76	53128590400	405962	58.67	131500	133400	129000	171000	92200	131600	130869.72	36.07	0	-39997	135933	133766	131233	129066	126533	132500	127800	2657	39400	5000	94750	100	1	50630000	66123	32.92	2.31	12	0.80	3967.00	56587.00	147400	20230621	-11.40	40850	20220713	219.71	147400	-11.40	20230621	65600	99.09	20230105	147400	-11.40	20230621	40850	219.71	20220713	1.09	Y	012450	5000	2656 억	18262188	N	N	45632	N	N
28	20230627	140252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130400	-1200	5	-0.91	47431398200	362270	52.36	131500	133400	129000	171000	92200	131600	130927.15	36.07	0	-37015	135933	133766	131233	129066	126533	132500	127800	2657	39400	5000	94750	100	1	50630000	66022	32.87	2.30	12	0.72	3967.00	56587.00	147400	20230621	-11.53	40850	20220713	219.22	147400	-11.53	20230621	65600	98.78	20230105	147400	-11.53	20230621	40850	219.22	20220713	1.09	Y	012450	5000	2656 억	18262188	N	N	45632	N	N
29	20230627	130252	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130700	-900	5	-0.68	43521456100	332371	48.04	131500	133400	129000	171000	92200	131600	130941.16	36.07	0	-37750	135933	133766	131233	129066	126533	132500	127800	2657	39400	5000	94750	100	1	50630000	66173	32.95	2.31	12	0.66	3967.00	56587.00	147400	20230621	-11.33	40850	20220713	219.95	147400	-11.33	20230621	65600	99.24	20230105	147400	-11.33	20230621	40850	219.95	20220713	1.09	Y	012450	5000	2656 억	18262188	N	N	45632	N	N
30	20230627	120253	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131200	-400	5	-0.30	39435974700	301135	43.52	131500	133400	129000	171000	92200	131600	130956.46	36.07	0	-32448	135933	133766	131233	129066	126533	132500	127800	2657	39400	5000	94750	100	1	50630000	66427	33.07	2.32	12	0.59	3967.00	56587.00	147400	20230621	-10.99	40850	20220713	221.18	147400	-10.99	20230621	65600	100.00	20230105	147400	-10.99	20230621	40850	221.18	20220713	1.09	Y	012450	5000	2656 억	18262188	N	N	45632	N	N
31	20230627	110251	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130900	-700	5	-0.53	34924783000	266725	38.55	131500	133400	129000	171000	92200	131600	130937.74	36.07	0	-30661	135933	133766	131233	129066	126533	132500	127800	2657	39400	5000	94750	100	1	50630000	66275	33.00	2.31	12	0.53	3967.00	56587.00	147400	20230621	-11.19	40850	20220713	220.44	147400	-11.19	20230621	65600	99.54	20230105	147400	-11.19	20230621	40850	220.44	20220713	1.09	Y	012450	5000	2656 억	18262188	N	N	45632	N	N
32	20230627	100247	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129800	-1800	5	-1.37	24075017400	183103	26.46	131500	133400	129600	171000	92200	131600	131483.07	36.07	0	-28485	135933	133766	131233	129066	126533	132500	127800	2657	39400	5000	94750	100	1	50630000	65718	32.72	2.29	12	0.36	3967.00	56587.00	147400	20230621	-11.94	40850	20220713	217.75	147400	-11.94	20230621	65600	97.87	20230105	147400	-11.94	20230621	40850	217.75	20220713	1.09	Y	012450	5000	2656 억	18262188	N	N	45632	N	N
33	20230627	090248	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131900	300	2	0.23	1569530800	11919	1.72	131500	132200	131300	171000	92200	131600	131687.69	36.07	0	619	135933	133766	131233	129066	126533	132500	127800	2657	39400	5000	94750	100	1	50630000	66781	33.25	2.33	12	0.02	3967.00	56587.00	147400	20230621	-10.52	40850	20220713	222.89	147400	-10.52	20230621	65600	101.07	20230105	147400	-10.52	20230621	40850	222.89	20220713	1.09	Y	012450	5000	2656 억	18262188	N	N	45632	N	N
34	20230626	160248	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131600	-2800	5	-2.08	89548240900	685255	104.28	132800	133400	128700	174700	94100	134400	130677.02	36.10	0	14076	139266	136832	135066	132632	130866	135950	131750	2657	40300	5000	96760	100	1	50630000	66629	33.17	2.33	12	1.35	3967.00	56587.00	147400	20230621	-10.72	40850	20220713	222.15	147400	-10.72	20230621	65600	100.61	20230105	147400	-10.72	20230621	40850	222.15	20220713	1.08	Y	012450	5000	2656 억	18279902	N	N	45632	N	N
35	20230626	150250	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131600	-2800	5	-2.08	83168789800	636733	96.90	132800	133400	128700	174700	94100	134400	130617.12	36.10	0	10074	139266	136832	135066	132632	130866	135950	131750	2657	40300	5000	96760	100	1	50630000	66629	33.17	2.33	12	1.26	3967.00	56587.00	147400	20230621	-10.72	40850	20220713	222.15	147400	-10.72	20230621	65600	100.61	20230105	147400	-10.72	20230621	40850	222.15	20220713	1.08	Y	012450	5000	2656 억	18279902	N	N	20688	N	N
36	20230626	140249	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130800	-3600	5	-2.68	72968655600	558992	85.07	132800	133400	128700	174700	94100	134400	130535.12	36.10	0	8893	139266	136832	135066	132632	130866	135950	131750	2657	40300	5000	96760	100	1	50630000	66224	32.97	2.31	12	1.10	3967.00	56587.00	147400	20230621	-11.26	40850	20220713	220.20	147400	-11.26	20230621	65600	99.39	20230105	147400	-11.26	20230621	40850	220.20	20220713	1.08	Y	012450	5000	2656 억	18279902	N	N	20688	N	N
37	20230626	130249	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	130600	-3800	5	-2.83	65613810600	502678	76.50	132800	133400	128700	174700	94100	134400	130527.38	36.10	0	-3196	139266	136832	135066	132632	130866	135950	131750	2657	40300	5000	96760	100	1	50630000	66123	32.92	2.31	12	0.99	3967.00	56587.00	147400	20230621	-11.40	40850	20220713	219.71	147400	-11.40	20230621	65600	99.09	20230105	147400	-11.40	20230621	40850	219.71	20220713	1.08	Y	012450	5000	2656 억	18279902	N	N	20688	N	N
38	20230626	120247	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129800	-4600	5	-3.42	59848255200	458414	69.76	132800	133400	128700	174700	94100	134400	130553.80	36.10	0	-7256	139266	136832	135066	132632	130866	135950	131750	2657	40300	5000	96760	100	1	50630000	65718	32.72	2.29	12	0.91	3967.00	56587.00	147400	20230621	-11.94	40850	20220713	217.75	147400	-11.94	20230621	65600	97.87	20230105	147400	-11.94	20230621	40850	217.75	20220713	1.08	Y	012450	5000	2656 억	18279902	N	N	20688	N	N
39	20230626	110247	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	129600	-4800	5	-3.57	51111920800	390826	59.47	132800	133400	128700	174700	94100	134400	130777.86	36.10	0	-8107	139266	136832	135066	132632	130866	135950	131750	2657	40300	5000	96760	100	1	50630000	65616	32.67	2.29	12	0.77	3967.00	56587.00	147400	20230621	-12.08	40850	20220713	217.26	147400	-12.08	20230621	65600	97.56	20230105	147400	-12.08	20230621	40850	217.26	20220713	1.08	Y	012450	5000	2656 억	18279902	N	N	20688	N	N
40	20230626	100248	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131200	-3200	5	-2.38	30220301300	229922	34.99	132800	133400	130200	174700	94100	134400	131435.29	36.10	0	1764	139266	136832	135066	132632	130866	135950	131750	2657	40300	5000	96760	100	1	50630000	66427	33.07	2.32	12	0.45	3967.00	56587.00	147400	20230621	-10.99	40850	20220713	221.18	147400	-10.99	20230621	65600	100.00	20230105	147400	-10.99	20230621	40850	221.18	20220713	1.08	Y	012450	5000	2656 억	18279902	N	N	20688	N	N
41	20230626	090248	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	131200	-3200	5	-2.38	4845982700	36610	5.57	132800	133400	131100	174700	94100	134400	132359.54	36.10	0	-165	139266	136832	135066	132632	130866	135950	131750	2657	40300	5000	96760	100	1	50630000	66427	33.07	2.32	12	0.07	3967.00	56587.00	147400	20230621	-10.99	40850	20220713	221.18	147400	-10.99	20230621	65600	100.00	20230105	147400	-10.99	20230621	40850	221.18	20220713	1.08	Y	012450	5000	2656 억	18279902	N	N	20688	N	N
42	20230623	154659	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	134400	-3300	5	-2.40	87465621700	649763	68.21	137400	137500	133300	179000	96400	137700	134605.93	36.05	0	29955	144966	141332	138366	134732	131766	139850	133250	2657	41300	5000	99140	100	1	50630000	68047	33.88	2.38	12	1.28	3967.00	56587.00	147400	20230621	-8.82	40850	20220713	229.01	147400	-8.82	20230621	65600	104.88	20230105	147400	-8.82	20230621	40850	229.01	20220713	1.09	Y	012450	5000	2656 억	18250154	N	N	20688	N	N
43	20230623	140223	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	134600	-3100	5	-2.25	66676491900	495312	51.99	137400	137500	133300	179000	96400	137700	134607.36	36.05	0	-2964	144966	141332	138366	134732	131766	139850	133250	2657	41300	5000	99140	100	1	50630000	68148	33.93	2.38	12	0.98	3967.00	56587.00	147400	20230621	-8.68	40850	20220713	229.50	147400	-8.68	20230621	65600	105.18	20230105	147400	-8.68	20230621	40850	229.50	20220713	1.09	Y	012450	5000	2656 억	18250154	N	N	9568	N	N
44	20230622	160831	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	137700	-1100	5	-0.79	131425532800	946032	59.89	139500	142000	135400	180400	97200	138800	138926.48	35.92	53	165407	150866	144832	141366	135332	131866	143100	133600	2657	41600	5000	99930	100	1	50630000	69718	34.71	2.43	12	1.87	3967.00	56587.00	147400	20230621	-6.58	40850	20220713	237.09	147400	-6.58	20230621	65600	109.91	20230105	147400	-6.58	20230621	40850	237.09	20220713	1.10	Y	012450	5000	2656 억	18186397	N	N	9558	N	N
45	20230622	150610	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	137100	-1700	5	-1.22	121364274300	872828	55.25	139500	142000	135400	180400	97200	138800	139047.19	35.92	53	151763	150866	144832	141366	135332	131866	143100	133600	2657	41600	5000	99930	100	1	50630000	69414	34.56	2.42	12	1.72	3967.00	56587.00	147400	20230621	-6.99	40850	20220713	235.62	147400	-6.99	20230621	65600	108.99	20230105	147400	-6.99	20230621	40850	235.62	20220713	1.10	Y	012450	5000	2656 억	18186397	N	N	60888	N	N
46	20230622	140309	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	138900	100	2	0.07	106979997400	768688	48.66	139500	142000	135400	180400	97200	138800	139172.22	35.92	53	136857	150866	144832	141366	135332	131866	143100	133600	2657	41600	5000	99930	100	1	50630000	70325	35.01	2.45	12	1.52	3967.00	56587.00	147400	20230621	-5.77	40850	20220713	240.02	147400	-5.77	20230621	65600	111.74	20230105	147400	-5.77	20230621	40850	240.02	20220713	1.10	Y	012450	5000	2656 억	18186397	N	N	60888	N	N
47	20230622	130140	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	139500	700	2	0.50	98269436100	706004	44.69	139500	142000	135400	180400	97200	138800	139191.07	35.92	53	118189	150866	144832	141366	135332	131866	143100	133600	2657	41600	5000	99930	100	1	50630000	70629	35.17	2.47	12	1.39	3967.00	56587.00	147400	20230621	-5.36	40850	20220713	241.49	147400	-5.36	20230621	65600	112.65	20230105	147400	-5.36	20230621	40850	241.49	20220713	1.10	Y	012450	5000	2656 억	18186397	N	N	60888	N	N
48	20230622	120352	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	140000	1200	2	0.86	85434951700	613749	38.85	139500	142000	135400	180400	97200	138800	139201.81	35.92	53	105102	150866	144832	141366	135332	131866	143100	133600	2657	41600	5000	99930	100	1	50630000	70882	35.29	2.47	12	1.21	3967.00	56587.00	147400	20230621	-5.02	40850	20220713	242.72	147400	-5.02	20230621	65600	113.41	20230105	147400	-5.02	20230621	40850	242.72	20220713	1.10	Y	012450	5000	2656 억	18186397	N	N	60888	N	N
49	20230622	110626	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	139400	600	2	0.43	73782065100	530357	33.57	139500	142000	135400	180400	97200	138800	139117.76	35.92	53	83981	150866	144832	141366	135332	131866	143100	133600	2657	41600	5000	99930	100	1	50630000	70578	35.14	2.46	12	1.05	3967.00	56587.00	147400	20230621	-5.43	40850	20220713	241.25	147400	-5.43	20230621	65600	112.50	20230105	147400	-5.43	20230621	40850	241.25	20220713	1.10	Y	012450	5000	2656 억	18186397	N	N	60888	N	N
50	20230622	100445	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	139000	200	2	0.14	60080977500	431870	27.34	139500	142000	135400	180400	97200	138800	139118.23	35.92	53	60728	150866	144832	141366	135332	131866	143100	133600	2657	41600	5000	99930	100	1	50630000	70376	35.04	2.46	12	0.85	3967.00	56587.00	147400	20230621	-5.70	40850	20220713	240.27	147400	-5.70	20230621	65600	111.89	20230105	147400	-5.70	20230621	40850	240.27	20220713	1.10	Y	012450	5000	2656 억	18186397	N	N	60888	N	N
51	20230622	090452	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	139500	700	2	0.50	6452950800	46373	2.94	139500	139900	138100	180400	97200	138800	139153.52	35.92	53	2492	150866	144832	141366	135332	131866	143100	133600	2657	41600	5000	99930	100	1	50630000	70629	35.17	2.47	12	0.09	3967.00	56587.00	147400	20230621	-5.36	40850	20220713	241.49	147400	-5.36	20230621	65600	112.65	20230105	147400	-5.36	20230621	40850	241.49	20220713	1.10	Y	012450	5000	2656 억	18186397	N	N	60888	N	N
52	20230621	161012	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	138800	-3700	5	-2.60	222069761200	1572184	72.68	143900	147400	137900	185200	99800	142500	141249.76	35.94	53	34511	149233	145866	140833	137466	132433	147550	139150	2657	42700	5000	102600	100	1	50630000	70274	34.99	2.45	12	3.11	3967.00	56587.00	147400	20230621	-5.83	40850	20220713	239.78	147400	-5.83	20230621	65600	111.59	20230105	147400	-5.83	20230621	40850	239.78	20220713	1.11	Y	012450	5000	2656 억	18198054	N	N	60822	N	N
53	20230621	150737	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	139200	-3300	5	-2.32	206171072600	1457601	67.38	143900	147400	137900	185200	99800	142500	141445.17	35.94	53	13709	149233	145866	140833	137466	132433	147550	139150	2657	42700	5000	102600	100	1	50630000	70477	35.09	2.46	12	2.88	3967.00	56587.00	147400	20230621	-5.56	40850	20220713	240.76	147400	-5.56	20230621	65600	112.20	20230105	147400	-5.56	20230621	40850	240.76	20220713	1.11	Y	012450	5000	2656 억	18198054	N	N	78881	N	N
54	20230621	140625	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	140500	-2000	5	-1.40	183803245300	1297510	59.98	143900	147400	137900	185200	99800	142500	141658.16	35.94	53	14869	149233	145866	140833	137466	132433	147550	139150	2657	42700	5000	102600	100	1	50630000	71135	35.42	2.48	12	2.56	3967.00	56587.00	147400	20230621	-4.68	40850	20220713	243.94	147400	-4.68	20230621	65600	114.18	20230105	147400	-4.68	20230621	40850	243.94	20220713	1.11	Y	012450	5000	2656 억	18198054	N	N	78881	N	N
55	20230621	130542	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	141400	-1100	5	-0.77	168145960300	1186301	54.84	143900	147400	137900	185200	99800	142500	141739.43	35.94	53	14267	149233	145866	140833	137466	132433	147550	139150	2657	42700	5000	102600	100	1	50630000	71591	35.64	2.50	12	2.34	3967.00	56587.00	147400	20230621	-4.07	40850	20220713	246.14	147400	-4.07	20230621	65600	115.55	20230105	147400	-4.07	20230621	40850	246.14	20220713	1.11	Y	012450	5000	2656 억	18198054	N	N	78881	N	N
56	20230621	120612	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	140900	-1600	5	-1.12	148512555500	1046797	48.39	143900	147400	137900	185200	99800	142500	141873.05	35.94	53	9577	149233	145866	140833	137466	132433	147550	139150	2657	42700	5000	102600	100	1	50630000	71338	35.52	2.49	12	2.07	3967.00	56587.00	147400	20230621	-4.41	40850	20220713	244.92	147400	-4.41	20230621	65600	114.79	20230105	147400	-4.41	20230621	40850	244.92	20220713	1.11	Y	012450	5000	2656 억	18198054	N	N	78881	N	N
57	20230621	110925	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	138200	-4300	5	-3.02	129189922500	908163	41.98	143900	147400	138200	185200	99800	142500	142254.00	35.94	53	20331	149233	145866	140833	137466	132433	147550	139150	2657	42700	5000	102600	100	1	50630000	69971	34.84	2.44	12	1.79	3967.00	56587.00	147400	20230621	-6.24	40850	20220713	238.31	147400	-6.24	20230621	65600	110.67	20230105	147400	-6.24	20230621	40850	238.31	20220713	1.11	Y	012450	5000	2656 억	18198054	N	N	78881	N	N
58	20230621	100304	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	141200	-1300	5	-0.91	85802386100	597982	27.64	143900	147400	141000	185200	99800	142500	143487.29	35.94	53	23847	149233	145866	140833	137466	132433	147550	139150	2657	42700	5000	102600	100	1	50630000	71490	35.59	2.50	12	1.18	3967.00	56587.00	147400	20230621	-4.21	40850	20220713	245.65	147400	-4.21	20230621	65600	115.24	20230105	147400	-4.21	20230621	40850	245.65	20220713	1.11	Y	012450	5000	2656 억	18198054	N	N	78881	N	N
59	20230621	090730	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	144000	1500	2	1.05	33732534200	232999	10.77	143900	147400	142500	185200	99800	142500	144779.69	35.94	53	4972	149233	145866	140833	137466	132433	147550	139150	2657	42700	5000	102600	100	1	50630000	72907	36.30	2.54	12	0.46	3967.00	56587.00	147400	20230621	-2.31	40850	20220713	252.51	147400	-2.31	20230621	65600	119.51	20230105	147400	-2.31	20230621	40850	252.51	20220713	1.11	Y	012450	5000	2656 억	18198054	N	N	78881	N	N
60	20230620	160451	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	142500	5200	2	3.79	301331259700	2152038	62.38	137300	144200	135800	178400	96200	137300	140021.15	35.73	8027	85020	152033	144666	131433	124066	110833	148350	127750	2657	41100	5000	98850	100	1	50630000	72148	35.92	2.52	12	4.25	3967.00	56587.00	144200	20230620	-1.18	40850	20220713	248.84	144200	-1.18	20230620	65600	117.23	20230105	144200	-1.18	20230620	40850	248.84	20220713	1.12	Y	012450	5000	2656 억	18089966	N	N	78781	N	N
61	20230620	150456	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	141800	4500	2	3.28	287853672100	2057349	59.64	137300	144200	135800	178400	96200	137300	139919.31	35.73	8027	60515	152033	144666	131433	124066	110833	148350	127750	2657	41100	5000	98850	100	1	50630000	71793	35.74	2.51	12	4.06	3967.00	56587.00	144200	20230620	-1.66	40850	20220713	247.12	144200	-1.66	20230620	65600	116.16	20230105	144200	-1.66	20230620	40850	247.12	20220713	1.12	Y	012450	5000	2656 억	18089966	N	N	52800	N	N
62	20230620	140333	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	141500	4200	2	3.06	262472953000	1878553	54.45	137300	144200	135800	178400	96200	137300	139725.34	35.73	8027	43563	152033	144666	131433	124066	110833	148350	127750	2657	41100	5000	98850	100	1	50630000	71641	35.67	2.50	12	3.71	3967.00	56587.00	144200	20230620	-1.87	40850	20220713	246.39	144200	-1.87	20230620	65600	115.70	20230105	144200	-1.87	20230620	40850	246.39	20220713	1.12	Y	012450	5000	2656 억	18089966	N	N	52800	N	N
63	20230620	130601	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	141100	3800	2	2.77	244497446500	1751600	50.77	137300	144200	135800	178400	96200	137300	139589.79	35.73	8027	34701	152033	144666	131433	124066	110833	148350	127750	2657	41100	5000	98850	100	1	50630000	71439	35.57	2.49	12	3.46	3967.00	56587.00	144200	20230620	-2.15	40850	20220713	245.41	144200	-2.15	20230620	65600	115.09	20230105	144200	-2.15	20230620	40850	245.41	20220713	1.12	Y	012450	5000	2656 억	18089966	N	N	52800	N	N
64	20230620	120307	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	141300	4000	2	2.91	194567438400	1400466	40.59	137300	142200	135800	178400	96200	137300	138934.59	35.73	8027	35841	152033	144666	131433	124066	110833	148350	127750	2657	41100	5000	98850	100	1	50630000	71540	35.62	2.50	12	2.77	3967.00	56587.00	142200	20230620	-0.63	40850	20220713	245.90	142200	-0.63	20230620	65600	115.40	20230105	142200	-0.63	20230620	40850	245.90	20220713	1.12	Y	012450	5000	2656 억	18089966	N	N	52800	N	N
65	20230620	110322	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	139400	2100	2	1.53	151812431400	1097480	31.81	137300	140700	135800	178400	96200	137300	138331.49	35.73	8027	38235	152033	144666	131433	124066	110833	148350	127750	2657	41100	5000	98850	100	1	50630000	70578	35.14	2.46	12	2.17	3967.00	56587.00	140700	20230620	-0.92	40850	20220713	241.25	140700	-0.92	20230620	65600	112.50	20230105	140700	-0.92	20230620	40850	241.25	20220713	1.12	Y	012450	5000	2656 억	18089966	N	N	52800	N	N
66	20230620	100303	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	138000	700	2	0.51	106826155500	773849	22.43	137300	140600	135800	178400	96200	137300	138048.61	35.73	8027	-9400	152033	144666	131433	124066	110833	148350	127750	2657	41100	5000	98850	100	1	50630000	69869	34.79	2.44	12	1.53	3967.00	56587.00	140600	20230620	-1.85	40850	20220713	237.82	140600	-1.85	20230620	65600	110.37	20230105	140600	-1.85	20230620	40850	237.82	20220713	1.12	Y	012450	5000	2656 억	18089966	N	N	52800	N	N
67	20230620	090119	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	136100	-1200	5	-0.87	8783192200	64153	1.86	137300	137400	135800	178400	96200	137300	136887.56	35.73	8027	-21722	152033	144666	131433	124066	110833	148350	127750	2657	41100	5000	98850	100	1	50630000	68907	34.31	2.41	12	0.13	3967.00	56587.00	138800	20230619	-1.95	40850	20220713	233.17	138800	-1.95	20230619	65600	107.47	20230105	138800	-1.95	20230619	40850	233.17	20220713	1.12	Y	012450	5000	2656 억	18089966	N	N	52800	N	N
68	20230619	160128	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	137300	20500	2	17.55	452272341500	3433941	297.84	118300	138800	118200	151800	81800	116800	131694.17	34.99	0	431186	121466	119132	115666	113332	109866	120300	114500	2657	35000	5000	84090	100	1	50630000	69515	34.61	2.43	12	6.78	3967.00	56587.00	138800	20230619	-1.08	40850	20220713	236.11	138800	-1.08	20230619	65600	109.30	20230105	138800	-1.08	20230619	40850	236.11	20220713	1.15	Y	012450	5000	2656 억	17716043	N	N	52800	N	N
69	20230619	150132	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	137100	20300	2	17.38	432619992600	3290517	285.40	118300	138800	118200	151800	81800	116800	131474.79	34.99	0	424591	121466	119132	115666	113332	109866	120300	114500	2657	35000	5000	84090	100	1	50630000	69414	34.56	2.42	12	6.50	3967.00	56587.00	138800	20230619	-1.22	40850	20220713	235.62	138800	-1.22	20230619	65600	108.99	20230105	138800	-1.22	20230619	40850	235.62	20220713	1.15	Y	012450	5000	2656 억	17716043	N	N	18017	N	N
70	20230619	140719	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	135700	18900	2	16.18	402588728600	3070858	266.35	118300	138800	118200	151800	81800	116800	131099.77	34.99	0	392438	121466	119132	115666	113332	109866	120300	114500	2657	35000	5000	84090	100	1	50630000	68705	34.21	2.40	12	6.07	3967.00	56587.00	138800	20230619	-2.23	40850	20220713	232.19	138800	-2.23	20230619	65600	106.86	20230105	138800	-2.23	20230619	40850	232.19	20220713	1.15	Y	012450	5000	2656 억	17716043	N	N	18017	N	N
71	20230619	130749	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	136900	20100	2	17.21	333940302800	2568522	222.78	118300	137500	118200	151800	81800	116800	130012.65	34.99	0	375952	121466	119132	115666	113332	109866	120300	114500	2657	35000	5000	84090	100	1	50630000	69312	34.51	2.42	12	5.07	3967.00	56587.00	137500	20230619	-0.44	40850	20220713	235.13	137500	-0.44	20230619	65600	108.69	20230105	137500	-0.44	20230619	40850	235.13	20220713	1.15	Y	012450	5000	2656 억	17716043	N	N	18017	N	N
72	20230619	120201	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	133800	17000	2	14.55	278311799000	2157834	187.16	118300	134300	118200	151800	81800	116800	128977.41	34.99	0	337470	121466	119132	115666	113332	109866	120300	114500	2657	35000	5000	84090	100	1	50630000	67743	33.73	2.36	12	4.26	3967.00	56587.00	134300	20230619	-0.37	40850	20220713	227.54	134300	-0.37	20230619	65600	103.96	20230105	134300	-0.37	20230619	40850	227.54	20220713	1.15	Y	012450	5000	2656 억	17716043	N	N	18017	N	N
73	20230619	110716	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	133400	16600	2	14.21	253502407400	1972026	171.04	118300	134300	118200	151800	81800	116800	128549.24	34.99	0	293570	121466	119132	115666	113332	109866	120300	114500	2657	35000	5000	84090	100	1	50630000	67540	33.63	2.36	12	3.89	3967.00	56587.00	134300	20230619	-0.67	40850	20220713	226.56	134300	-0.67	20230619	65600	103.35	20230105	134300	-0.67	20230619	40850	226.56	20220713	1.15	Y	012450	5000	2656 억	17716043	N	N	18017	N	N
74	20230619	100235	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	131200	14400	2	12.33	169532562400	1337837	116.04	118300	132100	118200	151800	81800	116800	126721.41	34.99	0	191761	121466	119132	115666	113332	109866	120300	114500	2657	35000	5000	84090	100	1	50630000	66427	33.07	2.32	12	2.64	3967.00	56587.00	132100	20230619	-0.68	40850	20220713	221.18	132100	-0.68	20230619	65600	100.00	20230105	132100	-0.68	20230619	40850	221.18	20220713	1.15	Y	012450	5000	2656 억	17716043	N	N	18017	N	N
75	20230619	090103	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	118700	1900	2	1.63	2135421900	18045	1.57	118300	118800	118200	151800	81800	116800	118338.96	34.99	0	-5230	121466	119132	115666	113332	109866	120300	114500	2657	35000	5000	84090	100	1	50630000	60098	29.92	2.10	12	0.04	3967.00	56587.00	120100	20230411	-1.17	40850	20220713	190.58	120100	-1.17	20230411	65600	80.95	20230105	120100	-1.17	20230411	40850	190.58	20220713	1.15	Y	012450	5000	2656 억	17716043	N	N	18017	N	N
76	20230616	160316	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	116800	5400	2	4.85	131963477000	1142730	157.90	112300	118000	112200	144800	78000	111400	115479.43	34.74	53	131441	116066	113732	111466	109132	106866	114900	110300	2657	33400	5000	80200	100	1	50630000	59136	29.44	2.06	12	2.26	3967.00	56587.00	120100	20230411	-2.75	40850	20220713	185.92	120100	-2.75	20230411	65600	78.05	20230105	120100	-2.75	20230411	40850	185.92	20220713	1.17	Y	012450	5000	2656 억	17587873	N	N	17996	N	N
77	20230616	151000	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	117000	5600	2	5.03	121414262500	1052452	145.43	112300	118000	112200	144800	78000	111400	115363.27	34.74	53	119260	116066	113732	111466	109132	106866	114900	110300	2657	33400	5000	80200	100	1	50630000	59237	29.49	2.07	12	2.08	3967.00	56587.00	120100	20230411	-2.58	40850	20220713	186.41	120100	-2.58	20230411	65600	78.35	20230105	120100	-2.58	20230411	40850	186.41	20220713	1.17	Y	012450	5000	2656 억	17587873	N	N	29478	N	N
78	20230616	141007	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	115600	4200	2	3.77	107609560700	933600	129.00	112300	118000	112200	144800	78000	111400	115263.07	34.74	53	103096	116066	113732	111466	109132	106866	114900	110300	2657	33400	5000	80200	100	1	50630000	58528	29.14	2.04	12	1.84	3967.00	56587.00	120100	20230411	-3.75	40850	20220713	182.99	120100	-3.75	20230411	65600	76.22	20230105	120100	-3.75	20230411	40850	182.99	20220713	1.17	Y	012450	5000	2656 억	17587873	N	N	29478	N	N
79	20230616	130200	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	114900	3500	2	3.14	91937153600	798040	110.27	112300	118000	112200	144800	78000	111400	115203.74	34.74	53	63840	116066	113732	111466	109132	106866	114900	110300	2657	33400	5000	80200	100	1	50630000	58174	28.96	2.03	12	1.58	3967.00	56587.00	120100	20230411	-4.33	40850	20220713	181.27	120100	-4.33	20230411	65600	75.15	20230105	120100	-4.33	20230411	40850	181.27	20220713	1.17	Y	012450	5000	2656 억	17587873	N	N	29478	N	N
80	20230616	120434	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	113800	2400	2	2.15	86949117800	754363	104.24	112300	118000	112200	144800	78000	111400	115261.69	34.74	53	68328	116066	113732	111466	109132	106866	114900	110300	2657	33400	5000	80200	100	1	50630000	57617	28.69	2.01	12	1.49	3967.00	56587.00	120100	20230411	-5.25	40850	20220713	178.58	120100	-5.25	20230411	65600	73.48	20230105	120100	-5.25	20230411	40850	178.58	20220713	1.17	Y	012450	5000	2656 억	17587873	N	N	29478	N	N
81	20230616	110646	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	114200	2800	2	2.51	78594596800	680969	94.10	112300	118000	112200	144800	78000	111400	115415.88	34.74	53	89562	116066	113732	111466	109132	106866	114900	110300	2657	33400	5000	80200	100	1	50630000	57819	28.79	2.02	12	1.34	3967.00	56587.00	120100	20230411	-4.91	40850	20220713	179.56	120100	-4.91	20230411	65600	74.09	20230105	120100	-4.91	20230411	40850	179.56	20220713	1.17	Y	012450	5000	2656 억	17587873	N	N	29478	N	N
82	20230616	100134	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	115400	4000	2	3.59	65261725200	564697	78.03	112300	118000	112200	144800	78000	111400	115569.53	34.74	53	116832	116066	113732	111466	109132	106866	114900	110300	2657	33400	5000	80200	100	1	50630000	58427	29.09	2.04	12	1.12	3967.00	56587.00	120100	20230411	-3.91	40850	20220713	182.50	120100	-3.91	20230411	65600	75.91	20230105	120100	-3.91	20230411	40850	182.50	20220713	1.17	Y	012450	5000	2656 억	17587873	N	N	29478	N	N
83	20230616	090607	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	113800	2400	2	2.15	8991231800	79230	10.95	112300	114200	112200	144800	78000	111400	113482.93	34.74	53	20556	116066	113732	111466	109132	106866	114900	110300	2657	33400	5000	80200	100	1	50630000	57617	28.69	2.01	12	0.16	3967.00	56587.00	120100	20230411	-5.25	40850	20220713	178.58	120100	-5.25	20230411	65600	73.48	20230105	120100	-5.25	20230411	40850	178.58	20220713	1.17	Y	012450	5000	2656 억	17587873	N	N	29478	N	N
84	20230615	150531	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	111300	600	2	0.54	76338562300	684737	122.76	110300	113800	109200	143900	77500	110700	111486.04	34.55	106	73444	113033	111866	110633	109466	108233	112450	110050	2657	33200	5000	79700	100	1	50630000	56351	28.06	1.97	12	1.35	3967.00	56587.00	120100	20230411	-7.33	40850	20220713	172.46	120100	-7.33	20230411	65600	69.66	20230105	120100	-7.33	20230411	40850	172.46	20220713	1.22	Y	012450	5000	2656 억	17494808	N	N	26040	N	N
85	20230615	140339	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	111800	1100	2	0.99	69417812900	622661	111.63	110300	113800	109200	143900	77500	110700	111485.81	34.55	106	84461	113033	111866	110633	109466	108233	112450	110050	2657	33200	5000	79700	100	1	50630000	56604	28.18	1.98	12	1.23	3967.00	56587.00	120100	20230411	-6.91	40850	20220713	173.68	120100	-6.91	20230411	65600	70.43	20230105	120100	-6.91	20230411	40850	173.68	20220713	1.22	Y	012450	5000	2656 억	17494808	N	N	26040	N	N
86	20230615	130753	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	112400	1700	2	1.54	46217281100	417221	74.80	110300	112400	109200	143900	77500	110700	110774.11	34.55	106	35266	113033	111866	110633	109466	108233	112450	110050	2657	33200	5000	79700	100	1	50630000	56908	28.33	1.99	12	0.82	3967.00	56587.00	120100	20230411	-6.41	40850	20220713	175.15	120100	-6.41	20230411	65600	71.34	20230105	120100	-6.41	20230411	40850	175.15	20220713	1.22	Y	012450	5000	2656 억	17494808	N	N	26040	N	N
87	20230615	120636	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	111200	500	2	0.45	34306158500	310490	55.66	110300	111600	109200	143900	77500	110700	110490.34	34.55	106	-20585	113033	111866	110633	109466	108233	112450	110050	2657	33200	5000	79700	100	1	50630000	56301	28.03	1.97	12	0.61	3967.00	56587.00	120100	20230411	-7.41	40850	20220713	172.22	120100	-7.41	20230411	65600	69.51	20230105	120100	-7.41	20230411	40850	172.22	20220713	1.22	Y	012450	5000	2656 억	17494808	N	N	26040	N	N
88	20230615	110738	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	111200	500	2	0.45	28914697700	261932	46.96	110300	111600	109200	143900	77500	110700	110390.01	34.55	106	-24459	113033	111866	110633	109466	108233	112450	110050	2657	33200	5000	79700	100	1	50630000	56301	28.03	1.97	12	0.52	3967.00	56587.00	120100	20230411	-7.41	40850	20220713	172.22	120100	-7.41	20230411	65600	69.51	20230105	120100	-7.41	20230411	40850	172.22	20220713	1.22	Y	012450	5000	2656 억	17494808	N	N	26040	N	N
89	20230611	184713	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	107100	-1100	5	-1.02	45271147900	421216	91.25	108200	108300	107000	140600	75800	108200	107479.79	34.10	-20697	-32103	110400	109300	108300	107200	106200	108800	106700	2657	32400	5000	77900	100	1	50630000	54225	27.00	1.89	12	0.83	3967.00	56587.00	120100	20230411	-10.82	40850	20220713	162.18	120100	-10.82	20230411	65600	63.26	20230105	120100	-10.82	20230411	40850	162.18	20220713	1.17	Y	012450	5000	2656 억	17262542	N	N	30913	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History