KissMeData/047810/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

42 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	160449	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53300	1100	2	2.11	26595785500	503583	77.19	52200	53300	51900	67800	36600	52200	52812.62	26.16	0	-20790	54600	53400	52600	51400	50600	53200	51200	4874	15600	5000	37580	100	1	97475107	51954	43.87	3.64	12	0.52	1215.00	14648.00	63900	20220907	-16.59	40000	20221013	33.25	61000	-12.62	20230425	41500	28.43	20230316	63900	-16.59	20220907	40000	33.25	20221013	1.10	Y	047810	5000	4873 억	25497121	N	N	42374	N	N
3	20230630	150452	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53200	1000	2	1.92	23738970500	449956	68.97	52200	53300	51900	67800	36600	52200	52758.43	26.16	0	-24251	54600	53400	52600	51400	50600	53200	51200	4874	15600	5000	37580	100	1	97475107	51857	43.79	3.63	12	0.46	1215.00	14648.00	63900	20220907	-16.74	40000	20221013	33.00	61000	-12.79	20230425	41500	28.19	20230316	63900	-16.74	20220907	40000	33.00	20221013	1.10	Y	047810	5000	4873 억	25497121	N	N	39636	N	N
4	20230630	140449	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53000	800	2	1.53	19520309900	370609	56.81	52200	53300	51900	67800	36600	52200	52670.90	26.16	0	-15983	54600	53400	52600	51400	50600	53200	51200	4874	15600	5000	37580	100	1	97475107	51662	43.62	3.62	12	0.38	1215.00	14648.00	63900	20220907	-17.06	40000	20221013	32.50	61000	-13.11	20230425	41500	27.71	20230316	63900	-17.06	20220907	40000	32.50	20221013	1.10	Y	047810	5000	4873 억	25497121	N	N	39636	N	N
5	20230630	130451	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52900	700	2	1.34	17602921000	334373	51.26	52200	53300	51900	67800	36600	52200	52644.56	26.16	0	-9942	54600	53400	52600	51400	50600	53200	51200	4874	15600	5000	37580	100	1	97475107	51564	43.54	3.61	12	0.34	1215.00	14648.00	63900	20220907	-17.21	40000	20221013	32.25	61000	-13.28	20230425	41500	27.47	20230316	63900	-17.21	20220907	40000	32.25	20221013	1.10	Y	047810	5000	4873 억	25497121	N	N	39636	N	N
6	20230630	120448	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52700	500	2	0.96	15655811500	297514	45.61	52200	53300	51900	67800	36600	52200	52622.10	26.16	0	-11724	54600	53400	52600	51400	50600	53200	51200	4874	15600	5000	37580	100	1	97475107	51369	43.37	3.60	12	0.31	1215.00	14648.00	63900	20220907	-17.53	40000	20221013	31.75	61000	-13.61	20230425	41500	26.99	20230316	63900	-17.53	20220907	40000	31.75	20221013	1.10	Y	047810	5000	4873 억	25497121	N	N	39636	N	N
7	20230630	110450	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52900	700	2	1.34	13769250300	261683	40.11	52200	53300	51900	67800	36600	52200	52618.05	26.16	0	-9366	54600	53400	52600	51400	50600	53200	51200	4874	15600	5000	37580	100	1	97475107	51564	43.54	3.61	12	0.27	1215.00	14648.00	63900	20220907	-17.21	40000	20221013	32.25	61000	-13.28	20230425	41500	27.47	20230316	63900	-17.21	20220907	40000	32.25	20221013	1.10	Y	047810	5000	4873 억	25497121	N	N	39636	N	N
8	20230630	100450	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52900	700	2	1.34	9836601200	187495	28.74	52200	53100	51900	67800	36600	52200	52463.27	26.16	0	-8112	54600	53400	52600	51400	50600	53200	51200	4874	15600	5000	37580	100	1	97475107	51564	43.54	3.61	12	0.19	1215.00	14648.00	63900	20220907	-17.21	40000	20221013	32.25	61000	-13.28	20230425	41500	27.47	20230316	63900	-17.21	20220907	40000	32.25	20221013	1.10	Y	047810	5000	4873 억	25497121	N	N	39636	N	N
9	20230630	090451	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52200	0	3	0.00	1628687100	31159	4.78	52200	52500	52100	67800	36600	52200	52270.20	26.16	0	-10376	54600	53400	52600	51400	50600	53200	51200	4874	15600	5000	37580	100	1	97475107	50882	42.96	3.56	12	0.03	1215.00	14648.00	63900	20220907	-18.31	40000	20221013	30.50	61000	-14.43	20230425	41500	25.78	20230316	63900	-18.31	20220907	40000	30.50	20221013	1.10	Y	047810	5000	4873 억	25497121	N	N	39636	N	N
10	20230629	160449	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52200	300	2	0.58	34289294700	649812	109.31	52200	53800	51800	67400	36400	51900	52769.14	26.18	0	-37970	53500	52700	52300	51500	51100	52500	51300	4874	15500	5000	37360	100	1	97475107	50882	42.96	3.56	12	0.67	1215.00	14648.00	63900	20220907	-18.31	40000	20221013	30.50	61000	-14.43	20230425	41500	25.78	20230316	63900	-18.31	20220907	40000	30.50	20221013	1.07	Y	047810	5000	4873 억	25515794	N	N	39636	N	N
11	20230629	150447	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52300	400	2	0.77	31706895000	600381	100.99	52200	53800	51800	67400	36400	51900	52811.38	26.18	0	-45974	53500	52700	52300	51500	51100	52500	51300	4874	15500	5000	37360	100	1	97475107	50979	43.05	3.57	12	0.62	1215.00	14648.00	63900	20220907	-18.15	40000	20221013	30.75	61000	-14.26	20230425	41500	26.02	20230316	63900	-18.15	20220907	40000	30.75	20221013	1.07	Y	047810	5000	4873 억	25515794	N	N	55260	N	N
12	20230629	140447	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52200	300	2	0.58	28523254300	539470	90.74	52200	53800	51800	67400	36400	51900	52872.84	26.18	0	-29965	53500	52700	52300	51500	51100	52500	51300	4874	15500	5000	37360	100	1	97475107	50882	42.96	3.56	12	0.55	1215.00	14648.00	63900	20220907	-18.31	40000	20221013	30.50	61000	-14.43	20230425	41500	25.78	20230316	63900	-18.31	20220907	40000	30.50	20221013	1.07	Y	047810	5000	4873 억	25515794	N	N	55260	N	N
13	20230629	130447	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52200	300	2	0.58	25509585900	481625	81.01	52200	53800	51800	67400	36400	51900	52965.79	26.18	0	-14657	53500	52700	52300	51500	51100	52500	51300	4874	15500	5000	37360	100	1	97475107	50882	42.96	3.56	12	0.49	1215.00	14648.00	63900	20220907	-18.31	40000	20221013	30.50	61000	-14.43	20230425	41500	25.78	20230316	63900	-18.31	20220907	40000	30.50	20221013	1.07	Y	047810	5000	4873 억	25515794	N	N	55260	N	N
14	20230629	120449	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52400	500	2	0.96	21931976400	413280	69.52	52200	53800	51800	67400	36400	51900	53068.25	26.18	0	-1545	53500	52700	52300	51500	51100	52500	51300	4874	15500	5000	37360	100	1	97475107	51077	43.13	3.58	12	0.42	1215.00	14648.00	63900	20220907	-18.00	40000	20221013	31.00	61000	-14.10	20230425	41500	26.27	20230316	63900	-18.00	20220907	40000	31.00	20221013	1.07	Y	047810	5000	4873 억	25515794	N	N	55260	N	N
15	20230629	110448	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52800	900	2	1.73	18767082900	353152	59.40	52200	53800	51800	67400	36400	51900	53141.87	26.18	0	12182	53500	52700	52300	51500	51100	52500	51300	4874	15500	5000	37360	100	1	97475107	51467	43.46	3.60	12	0.36	1215.00	14648.00	63900	20220907	-17.37	40000	20221013	32.00	61000	-13.44	20230425	41500	27.23	20230316	63900	-17.37	20220907	40000	32.00	20221013	1.07	Y	047810	5000	4873 억	25515794	N	N	55260	N	N
16	20230629	100449	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53800	1900	2	3.66	13250945200	249369	41.95	52200	53800	51800	67400	36400	51900	53138.20	26.18	0	32029	53500	52700	52300	51500	51100	52500	51300	4874	15500	5000	37360	100	1	97475107	52442	44.28	3.67	12	0.26	1215.00	14648.00	63900	20220907	-15.81	40000	20221013	34.50	61000	-11.80	20230425	41500	29.64	20230316	63900	-15.81	20220907	40000	34.50	20221013	1.07	Y	047810	5000	4873 억	25515794	N	N	55260	N	N
17	20230629	090446	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52300	400	2	0.77	989884200	19003	3.20	52200	52400	51800	67400	36400	51900	52091.55	26.18	0	-808	53500	52700	52300	51500	51100	52500	51300	4874	15500	5000	37360	100	1	97475107	50979	43.05	3.57	12	0.02	1215.00	14648.00	63900	20220907	-18.15	40000	20221013	30.75	61000	-14.26	20230425	41500	26.02	20230316	63900	-18.15	20220907	40000	30.75	20221013	1.07	Y	047810	5000	4873 억	25515794	N	N	55260	N	N
18	20230628	160444	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	51900	-800	5	-1.52	30916189800	590741	97.83	53000	53100	51900	68500	36900	52700	52335.39	26.25	109	-36976	54700	53700	53000	52000	51300	53350	51650	4874	15800	5000	37940	100	1	97475107	50590	42.72	3.54	12	0.61	1215.00	14648.00	63900	20220907	-18.78	40000	20221013	29.75	61000	-14.92	20230425	41500	25.06	20230316	63900	-18.78	20220907	40000	29.75	20221013	1.05	Y	047810	5000	4873 억	25587710	N	N	55260	N	N
19	20230628	150446	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52000	-700	5	-1.33	28493361700	544119	90.11	53000	53100	51900	68500	36900	52700	52366.04	26.25	109	-29875	54700	53700	53000	52000	51300	53350	51650	4874	15800	5000	37940	100	1	97475107	50687	42.80	3.55	12	0.56	1215.00	14648.00	63900	20220907	-18.62	40000	20221013	30.00	61000	-14.75	20230425	41500	25.30	20230316	63900	-18.62	20220907	40000	30.00	20221013	1.05	Y	047810	5000	4873 억	25587710	N	N	37859	N	N
20	20230628	140444	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52000	-700	5	-1.33	23995393600	457687	75.80	53000	53100	51900	68500	36900	52700	52427.51	26.25	109	-27067	54700	53700	53000	52000	51300	53350	51650	4874	15800	5000	37940	100	1	97475107	50687	42.80	3.55	12	0.47	1215.00	14648.00	63900	20220907	-18.62	40000	20221013	30.00	61000	-14.75	20230425	41500	25.30	20230316	63900	-18.62	20220907	40000	30.00	20221013	1.05	Y	047810	5000	4873 억	25587710	N	N	37859	N	N
21	20230628	130445	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52200	-500	5	-0.95	20979392800	399797	66.21	53000	53100	51900	68500	36900	52700	52475.10	26.25	109	-18869	54700	53700	53000	52000	51300	53350	51650	4874	15800	5000	37940	100	1	97475107	50882	42.96	3.56	12	0.41	1215.00	14648.00	63900	20220907	-18.31	40000	20221013	30.50	61000	-14.43	20230425	41500	25.78	20230316	63900	-18.31	20220907	40000	30.50	20221013	1.05	Y	047810	5000	4873 억	25587710	N	N	37859	N	N
22	20230628	120422	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52600	-100	5	-0.19	17352530400	330411	54.72	53000	53100	51900	68500	36900	52700	52518.01	26.25	109	-9746	54700	53700	53000	52000	51300	53350	51650	4874	15800	5000	37940	100	1	97475107	51272	43.29	3.59	12	0.34	1215.00	14648.00	63900	20220907	-17.68	40000	20221013	31.50	61000	-13.77	20230425	41500	26.75	20230316	63900	-17.68	20220907	40000	31.50	20221013	1.05	Y	047810	5000	4873 억	25587710	N	N	37859	N	N
23	20230628	110448	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52500	-200	5	-0.38	15033783600	286253	47.41	53000	53100	51900	68500	36900	52700	52519.20	26.25	109	-14672	54700	53700	53000	52000	51300	53350	51650	4874	15800	5000	37940	100	1	97475107	51174	43.21	3.58	12	0.29	1215.00	14648.00	63900	20220907	-17.84	40000	20221013	31.25	61000	-13.93	20230425	41500	26.51	20230316	63900	-17.84	20220907	40000	31.25	20221013	1.05	Y	047810	5000	4873 억	25587710	N	N	37859	N	N
24	20230628	100448	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52700	0	3	0.00	10900542000	207998	34.45	53000	53100	51900	68500	36900	52700	52406.93	26.25	109	-19777	54700	53700	53000	52000	51300	53350	51650	4874	15800	5000	37940	100	1	97475107	51369	43.37	3.60	12	0.21	1215.00	14648.00	63900	20220907	-17.53	40000	20221013	31.75	61000	-13.61	20230425	41500	26.99	20230316	63900	-17.53	20220907	40000	31.75	20221013	1.05	Y	047810	5000	4873 억	25587710	N	N	37859	N	N
25	20230628	090445	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52600	-100	5	-0.19	1003745200	18997	3.15	53000	53100	52600	68500	36900	52700	52837.18	26.25	109	-8847	54700	53700	53000	52000	51300	53350	51650	4874	15800	5000	37940	100	1	97475107	51272	43.29	3.59	12	0.02	1215.00	14648.00	63900	20220907	-17.68	40000	20221013	31.50	61000	-13.77	20230425	41500	26.75	20230316	63900	-17.68	20220907	40000	31.50	20221013	1.05	Y	047810	5000	4873 억	25587710	N	N	37859	N	N
26	20230627	160446	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52700	-1000	5	-1.86	31837296500	601877	93.70	53500	54000	52300	69800	37600	53700	52895.98	26.37	0	-7046	55100	54400	53700	53000	52300	54050	52650	4874	16100	5000	38660	100	1	97475107	51369	43.37	3.60	12	0.62	1215.00	14648.00	63900	20220907	-17.53	40000	20221013	31.75	61000	-13.61	20230425	41500	26.99	20230316	63900	-17.53	20220907	40000	31.75	20221013	1.02	Y	047810	5000	4873 억	25704447	N	N	37859	N	N
27	20230627	150449	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52800	-900	5	-1.68	29809855900	563416	87.71	53500	54000	52300	69800	37600	53700	52908.30	26.37	0	-1463	55100	54400	53700	53000	52300	54050	52650	4874	16100	5000	38660	100	1	97475107	51467	43.46	3.60	12	0.58	1215.00	14648.00	63900	20220907	-17.37	40000	20221013	32.00	61000	-13.44	20230425	41500	27.23	20230316	63900	-17.37	20220907	40000	32.00	20221013	1.02	Y	047810	5000	4873 억	25704447	N	N	71169	N	N
28	20230627	140453	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52700	-1000	5	-1.86	26457665000	499892	77.82	53500	54000	52300	69800	37600	53700	52925.83	26.37	0	837	55100	54400	53700	53000	52300	54050	52650	4874	16100	5000	38660	100	1	97475107	51369	43.37	3.60	12	0.51	1215.00	14648.00	63900	20220907	-17.53	40000	20221013	31.75	61000	-13.61	20230425	41500	26.99	20230316	63900	-17.53	20220907	40000	31.75	20221013	1.02	Y	047810	5000	4873 억	25704447	N	N	71169	N	N
29	20230627	130452	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52900	-800	5	-1.49	23962662100	452715	70.48	53500	54000	52300	69800	37600	53700	52929.99	26.37	0	-6603	55100	54400	53700	53000	52300	54050	52650	4874	16100	5000	38660	100	1	97475107	51564	43.54	3.61	12	0.46	1215.00	14648.00	63900	20220907	-17.21	40000	20221013	32.25	61000	-13.28	20230425	41500	27.47	20230316	63900	-17.21	20220907	40000	32.25	20221013	1.02	Y	047810	5000	4873 억	25704447	N	N	71169	N	N
30	20230627	120454	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52900	-800	5	-1.49	21651386000	409081	63.68	53500	54000	52300	69800	37600	53700	52925.76	26.37	0	-17710	55100	54400	53700	53000	52300	54050	52650	4874	16100	5000	38660	100	1	97475107	51564	43.54	3.61	12	0.42	1215.00	14648.00	63900	20220907	-17.21	40000	20221013	32.25	61000	-13.28	20230425	41500	27.47	20230316	63900	-17.21	20220907	40000	32.25	20221013	1.02	Y	047810	5000	4873 억	25704447	N	N	71169	N	N
31	20230627	110454	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53000	-700	5	-1.30	19110648800	361159	56.22	53500	54000	52300	69800	37600	53700	52913.47	26.37	0	-18065	55100	54400	53700	53000	52300	54050	52650	4874	16100	5000	38660	100	1	97475107	51662	43.62	3.62	12	0.37	1215.00	14648.00	63900	20220907	-17.06	40000	20221013	32.50	61000	-13.11	20230425	41500	27.71	20230316	63900	-17.06	20220907	40000	32.50	20221013	1.02	Y	047810	5000	4873 억	25704447	N	N	71169	N	N
32	20230627	100444	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52700	-1000	5	-1.86	10458618500	196681	30.62	53500	54000	52700	69800	37600	53700	53173.94	26.37	0	-8442	55100	54400	53700	53000	52300	54050	52650	4874	16100	5000	38660	100	1	97475107	51369	43.37	3.60	12	0.20	1215.00	14648.00	63900	20220907	-17.53	40000	20221013	31.75	61000	-13.61	20230425	41500	26.99	20230316	63900	-17.53	20220907	40000	31.75	20221013	1.02	Y	047810	5000	4873 억	25704447	N	N	71169	N	N
33	20230627	090446	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53800	100	2	0.19	1011015700	18868	2.94	53500	53800	53400	69800	37600	53700	53579.80	26.37	0	-92	55100	54400	53700	53000	52300	54050	52650	4874	16100	5000	38660	100	1	97475107	52442	44.28	3.67	12	0.02	1215.00	14648.00	63900	20220907	-15.81	40000	20221013	34.50	61000	-11.80	20230425	41500	29.64	20230316	63900	-15.81	20220907	40000	34.50	20221013	1.02	Y	047810	5000	4873 억	25704447	N	N	71169	N	N
34	20230626	160445	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53700	-800	5	-1.47	34016450400	635650	105.03	54200	54400	53000	70800	38200	54500	53513.34	26.42	0	-58759	55766	55132	54266	53632	52766	54700	53200	4874	16300	5000	39240	100	1	97475107	52344	44.20	3.67	12	0.65	1215.00	14648.00	63900	20220907	-15.96	40000	20221013	34.25	61000	-11.97	20230425	41500	29.40	20230316	63900	-15.96	20220907	40000	34.25	20221013	1.05	Y	047810	5000	4873 억	25751176	N	N	71169	N	N
35	20230626	150448	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53700	-800	5	-1.47	31673115900	592011	97.82	54200	54400	53000	70800	38200	54500	53500.14	26.42	0	-67709	55766	55132	54266	53632	52766	54700	53200	4874	16300	5000	39240	100	1	97475107	52344	44.20	3.67	12	0.61	1215.00	14648.00	63900	20220907	-15.96	40000	20221013	34.25	61000	-11.97	20230425	41500	29.40	20230316	63900	-15.96	20220907	40000	34.25	20221013	1.05	Y	047810	5000	4873 억	25751176	N	N	37941	N	N
36	20230626	140448	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53400	-1100	5	-2.02	25779941700	482043	79.65	54200	54400	53000	70800	38200	54500	53479.64	26.42	0	-56992	55766	55132	54266	53632	52766	54700	53200	4874	16300	5000	39240	100	1	97475107	52052	43.95	3.65	12	0.49	1215.00	14648.00	63900	20220907	-16.43	40000	20221013	33.50	61000	-12.46	20230425	41500	28.67	20230316	63900	-16.43	20220907	40000	33.50	20221013	1.05	Y	047810	5000	4873 억	25751176	N	N	37941	N	N
37	20230626	130447	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53400	-1100	5	-2.02	23794242700	444848	73.50	54200	54400	53000	70800	38200	54500	53487.47	26.42	0	-49637	55766	55132	54266	53632	52766	54700	53200	4874	16300	5000	39240	100	1	97475107	52052	43.95	3.65	12	0.46	1215.00	14648.00	63900	20220907	-16.43	40000	20221013	33.50	61000	-12.46	20230425	41500	28.67	20230316	63900	-16.43	20220907	40000	33.50	20221013	1.05	Y	047810	5000	4873 억	25751176	N	N	37941	N	N
38	20230626	120444	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53300	-1200	5	-2.20	21217050000	396623	65.54	54200	54400	53000	70800	38200	54500	53493.12	26.42	0	-49183	55766	55132	54266	53632	52766	54700	53200	4874	16300	5000	39240	100	1	97475107	51954	43.87	3.64	12	0.41	1215.00	14648.00	63900	20220907	-16.59	40000	20221013	33.25	61000	-12.62	20230425	41500	28.43	20230316	63900	-16.59	20220907	40000	33.25	20221013	1.05	Y	047810	5000	4873 억	25751176	N	N	37941	N	N
39	20230626	110444	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53300	-1200	5	-2.20	15716717100	293260	48.46	54200	54400	53200	70800	38200	54500	53591.74	26.42	0	-18606	55766	55132	54266	53632	52766	54700	53200	4874	16300	5000	39240	100	1	97475107	51954	43.87	3.64	12	0.30	1215.00	14648.00	63900	20220907	-16.59	40000	20221013	33.25	61000	-12.62	20230425	41500	28.43	20230316	63900	-16.59	20220907	40000	33.25	20221013	1.05	Y	047810	5000	4873 억	25751176	N	N	37941	N	N
40	20230626	100445	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53800	-700	5	-1.28	11735436700	218863	36.16	54200	54400	53200	70800	38200	54500	53618.22	26.42	0	-16670	55766	55132	54266	53632	52766	54700	53200	4874	16300	5000	39240	100	1	97475107	52442	44.28	3.67	12	0.22	1215.00	14648.00	63900	20220907	-15.81	40000	20221013	34.50	61000	-11.80	20230425	41500	29.64	20230316	63900	-15.81	20220907	40000	34.50	20221013	1.05	Y	047810	5000	4873 억	25751176	N	N	37941	N	N
41	20230626	090446	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53800	-700	5	-1.28	1988904300	36869	6.09	54200	54400	53700	70800	38200	54500	53938.39	26.42	0	-11478	55766	55132	54266	53632	52766	54700	53200	4874	16300	5000	39240	100	1	97475107	52442	44.28	3.67	12	0.04	1215.00	14648.00	63900	20220907	-15.81	40000	20221013	34.50	61000	-11.80	20230425	41500	29.64	20230316	63900	-15.81	20220907	40000	34.50	20221013	1.05	Y	047810	5000	4873 억	25751176	N	N	37941	N	N
42	20230623	164029	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54500	200	2	0.37	32654378800	602690	85.19	54600	54900	53400	70500	38100	54300	54180.30	26.53	0	-109113	56233	55266	54533	53566	52833	54900	53200	4874	16200	5000	39090	100	1	97475107	53124	44.86	3.72	12	0.62	1215.00	14648.00	63900	20220907	-14.71	40000	20221013	36.25	61000	-10.66	20230425	41500	31.33	20230316	63900	-14.71	20220907	40000	36.25	20221013	1.03	Y	047810	5000	4873 억	25856354	N	N	37861	N	N
43	20230623	140357	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54200	-100	5	-0.18	25958984400	479845	67.83	54600	54900	53400	70500	38100	54300	54098.67	26.53	0	-79042	56233	55266	54533	53566	52833	54900	53200	4874	16200	5000	39090	100	1	97475107	52832	44.61	3.70	12	0.49	1215.00	14648.00	63900	20220907	-15.18	40000	20221013	35.50	61000	-11.15	20230425	41500	30.60	20230316	63900	-15.18	20220907	40000	35.50	20221013	1.03	Y	047810	5000	4873 억	25856354	N	N	25419	N	N
44	20230622	160727	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54300	-100	5	-0.18	38387936100	703338	48.29	54600	55500	53800	70700	38100	54400	54581.13	26.45	109	-54374	57533	55966	55133	53566	52733	55550	53150	4874	16300	5000	39160	100	1	97475107	52929	44.69	3.71	12	0.72	1215.00	14648.00	63900	20220907	-15.02	40000	20221013	35.75	61000	-10.98	20230425	41500	30.84	20230316	63900	-15.02	20220907	40000	35.75	20221013	1.01	Y	047810	5000	4873 억	25785180	N	N	25419	N	N
45	20230622	150412	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54400	0	3	0.00	34210718800	626323	43.00	54600	55500	53800	70700	38100	54400	54621.70	26.45	109	-51596	57533	55966	55133	53566	52733	55550	53150	4874	16300	5000	39160	100	1	97475107	53026	44.77	3.71	12	0.64	1215.00	14648.00	63900	20220907	-14.87	40000	20221013	36.00	61000	-10.82	20230425	41500	31.08	20230316	63900	-14.87	20220907	40000	36.00	20221013	1.01	Y	047810	5000	4873 억	25785180	N	N	59097	N	N
46	20230622	140325	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54400	0	3	0.00	30694480600	561706	38.56	54600	55500	53800	70700	38100	54400	54645.32	26.45	109	-41186	57533	55966	55133	53566	52733	55550	53150	4874	16300	5000	39160	100	1	97475107	53026	44.77	3.71	12	0.58	1215.00	14648.00	63900	20220907	-14.87	40000	20221013	36.00	61000	-10.82	20230425	41500	31.08	20230316	63900	-14.87	20220907	40000	36.00	20221013	1.01	Y	047810	5000	4873 억	25785180	N	N	59097	N	N
47	20230622	131014	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54600	200	2	0.37	28390103300	519421	35.66	54600	55500	53800	70700	38100	54400	54657.46	26.45	109	-32564	57533	55966	55133	53566	52733	55550	53150	4874	16300	5000	39160	100	1	97475107	53221	44.94	3.73	12	0.53	1215.00	14648.00	63900	20220907	-14.55	40000	20221013	36.50	61000	-10.49	20230425	41500	31.57	20230316	63900	-14.55	20220907	40000	36.50	20221013	1.01	Y	047810	5000	4873 억	25785180	N	N	59097	N	N
48	20230622	120205	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54900	500	2	0.92	25248928300	461904	31.71	54600	55500	53800	70700	38100	54400	54663.00	26.45	109	-29400	57533	55966	55133	53566	52733	55550	53150	4874	16300	5000	39160	100	1	97475107	53514	45.19	3.75	12	0.47	1215.00	14648.00	63900	20220907	-14.08	40000	20221013	37.25	61000	-10.00	20230425	41500	32.29	20230316	63900	-14.08	20220907	40000	37.25	20221013	1.01	Y	047810	5000	4873 억	25785180	N	N	59097	N	N
49	20230622	110125	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55200	800	2	1.47	22615700700	413967	28.42	54600	55500	53800	70700	38100	54400	54631.93	26.45	109	-24546	57533	55966	55133	53566	52733	55550	53150	4874	16300	5000	39160	100	1	97475107	53806	45.43	3.77	12	0.42	1215.00	14648.00	63900	20220907	-13.62	40000	20221013	38.00	61000	-9.51	20230425	41500	33.01	20230316	63900	-13.62	20220907	40000	38.00	20221013	1.01	Y	047810	5000	4873 억	25785180	N	N	59097	N	N
50	20230622	100336	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54900	500	2	0.92	14537629000	267456	18.36	54600	54900	53800	70700	38100	54400	54355.13	26.45	109	-20732	57533	55966	55133	53566	52733	55550	53150	4874	16300	5000	39160	100	1	97475107	53514	45.19	3.75	12	0.27	1215.00	14648.00	63900	20220907	-14.08	40000	20221013	37.25	61000	-10.00	20230425	41500	32.29	20230316	63900	-14.08	20220907	40000	37.25	20221013	1.01	Y	047810	5000	4873 억	25785180	N	N	59097	N	N
51	20230622	090852	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54500	100	2	0.18	3648723100	67260	4.62	54600	54600	53900	70700	38100	54400	54246.90	26.45	109	-16665	57533	55966	55133	53566	52733	55550	53150	4874	16300	5000	39160	100	1	97475107	53124	44.86	3.72	12	0.07	1215.00	14648.00	63900	20220907	-14.71	40000	20221013	36.25	61000	-10.66	20230425	41500	31.33	20230316	63900	-14.71	20220907	40000	36.25	20221013	1.01	Y	047810	5000	4873 억	25785180	N	N	59097	N	N
52	20230621	160657	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54400	-2600	5	-4.56	79604918600	1447450	138.48	56700	56700	54300	74100	39900	57000	54996.68	26.81	109	-222484	58266	57632	56966	56332	55666	57300	56000	4874	17100	5000	41040	100	1	97475107	53026	44.77	3.71	12	1.48	1215.00	14648.00	63900	20220907	-14.87	40000	20221013	36.00	61000	-10.82	20230425	41500	31.08	20230316	63900	-14.87	20220907	40000	36.00	20221013	1.02	Y	047810	5000	4873 억	26132489	N	N	58595	N	N
53	20230621	150315	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54600	-2400	5	-4.21	74428939900	1352398	129.38	56700	56700	54300	74100	39900	57000	55033.97	26.81	109	-225169	58266	57632	56966	56332	55666	57300	56000	4874	17100	5000	41040	100	1	97475107	53221	44.94	3.73	12	1.39	1215.00	14648.00	63900	20220907	-14.55	40000	20221013	36.50	61000	-10.49	20230425	41500	31.57	20230316	63900	-14.55	20220907	40000	36.50	20221013	1.02	Y	047810	5000	4873 억	26132489	N	N	36683	N	N
54	20230621	140914	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55000	-2000	5	-3.51	67764979100	1230602	117.73	56700	56700	54300	74100	39900	57000	55065.64	26.81	109	-232089	58266	57632	56966	56332	55666	57300	56000	4874	17100	5000	41040	100	1	97475107	53611	45.27	3.75	12	1.26	1215.00	14648.00	63900	20220907	-13.93	40000	20221013	37.50	61000	-9.84	20230425	41500	32.53	20230316	63900	-13.93	20220907	40000	37.50	20221013	1.02	Y	047810	5000	4873 억	26132489	N	N	36683	N	N
55	20230621	130548	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55400	-1600	5	-2.81	61486805400	1116628	106.83	56700	56700	54300	74100	39900	57000	55063.74	26.81	109	-234520	58266	57632	56966	56332	55666	57300	56000	4874	17100	5000	41040	100	1	97475107	54001	45.60	3.78	12	1.15	1215.00	14648.00	63900	20220907	-13.30	40000	20221013	38.50	61000	-9.18	20230425	41500	33.49	20230316	63900	-13.30	20220907	40000	38.50	20221013	1.02	Y	047810	5000	4873 억	26132489	N	N	36683	N	N
56	20230621	120652	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55000	-2000	5	-3.51	55488051100	1007911	96.43	56700	56700	54300	74100	39900	57000	55051.44	26.81	109	-252750	58266	57632	56966	56332	55666	57300	56000	4874	17100	5000	41040	100	1	97475107	53611	45.27	3.75	12	1.03	1215.00	14648.00	63900	20220907	-13.93	40000	20221013	37.50	61000	-9.84	20230425	41500	32.53	20230316	63900	-13.93	20220907	40000	37.50	20221013	1.02	Y	047810	5000	4873 억	26132489	N	N	36683	N	N
57	20230621	110126	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54500	-2500	5	-4.39	48330799700	877294	83.93	56700	56700	54300	74100	39900	57000	55089.54	26.81	109	-232580	58266	57632	56966	56332	55666	57300	56000	4874	17100	5000	41040	100	1	97475107	53124	44.86	3.72	12	0.90	1215.00	14648.00	63900	20220907	-14.71	40000	20221013	36.25	61000	-10.66	20230425	41500	31.33	20230316	63900	-14.71	20220907	40000	36.25	20221013	1.02	Y	047810	5000	4873 억	26132489	N	N	36683	N	N
58	20230621	100655	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54600	-2400	5	-4.21	36600874300	662226	63.35	56700	56700	54600	74100	39900	57000	55267.99	26.81	109	-176664	58266	57632	56966	56332	55666	57300	56000	4874	17100	5000	41040	100	1	97475107	53221	44.94	3.73	12	0.68	1215.00	14648.00	63900	20220907	-14.55	40000	20221013	36.50	61000	-10.49	20230425	41500	31.57	20230316	63900	-14.55	20220907	40000	36.50	20221013	1.02	Y	047810	5000	4873 억	26132489	N	N	36683	N	N
59	20230621	090418	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	55800	-1200	5	-2.11	5601476800	99844	9.55	56700	56700	55700	74100	39900	57000	56097.19	26.81	109	-39720	58266	57632	56966	56332	55666	57300	56000	4874	17100	5000	41040	100	1	97475107	54391	45.93	3.81	12	0.10	1215.00	14648.00	63900	20220907	-12.68	40000	20221013	39.50	61000	-8.52	20230425	41500	34.46	20230316	63900	-12.68	20220907	40000	39.50	20221013	1.02	Y	047810	5000	4873 억	26132489	N	N	36683	N	N
60	20230620	160941	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	57000	-300	5	-0.52	59095088200	1038372	39.78	57400	57600	56300	74400	40200	57300	56911.18	26.88	-3727	-47593	60500	58900	56400	54800	52300	59700	55600	4874	17100	5000	41250	100	1	97475107	55561	46.91	3.89	12	1.07	1215.00	14648.00	63900	20220907	-10.80	40000	20221013	42.50	61000	-6.56	20230425	41500	37.35	20230316	63900	-10.80	20220907	40000	42.50	20221013	1.04	Y	047810	5000	4873 억	26196496	N	N	36683	N	N
61	20230620	150501	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	56900	-400	5	-0.70	56182399200	987199	37.82	57400	57600	56300	74400	40200	57300	56910.92	26.88	-3727	-49944	60500	58900	56400	54800	52300	59700	55600	4874	17100	5000	41250	100	1	97475107	55463	46.83	3.88	12	1.01	1215.00	14648.00	63900	20220907	-10.95	40000	20221013	42.25	61000	-6.72	20230425	41500	37.11	20230316	63900	-10.95	20220907	40000	42.25	20221013	1.04	Y	047810	5000	4873 억	26196496	N	N	25182	N	N
62	20230620	140254	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	56900	-400	5	-0.70	49680915900	872947	33.45	57400	57600	56300	74400	40200	57300	56911.72	26.88	-3727	-33519	60500	58900	56400	54800	52300	59700	55600	4874	17100	5000	41250	100	1	97475107	55463	46.83	3.88	12	0.90	1215.00	14648.00	63900	20220907	-10.95	40000	20221013	42.25	61000	-6.72	20230425	41500	37.11	20230316	63900	-10.95	20220907	40000	42.25	20221013	1.04	Y	047810	5000	4873 억	26196496	N	N	25182	N	N
63	20230620	130739	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	56800	-500	5	-0.87	44724124900	785747	30.10	57400	57600	56300	74400	40200	57300	56919.24	26.88	-3727	-28884	60500	58900	56400	54800	52300	59700	55600	4874	17100	5000	41250	100	1	97475107	55366	46.75	3.88	12	0.81	1215.00	14648.00	63900	20220907	-11.11	40000	20221013	42.00	61000	-6.89	20230425	41500	36.87	20230316	63900	-11.11	20220907	40000	42.00	20221013	1.04	Y	047810	5000	4873 억	26196496	N	N	25182	N	N
64	20230620	120530	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	57200	-100	5	-0.17	37553276200	660301	25.30	57400	57500	56300	74400	40200	57300	56872.97	26.88	-3727	-10529	60500	58900	56400	54800	52300	59700	55600	4874	17100	5000	41250	100	1	97475107	55756	47.08	3.90	12	0.68	1215.00	14648.00	63900	20220907	-10.49	40000	20221013	43.00	61000	-6.23	20230425	41500	37.83	20230316	63900	-10.49	20220907	40000	43.00	20221013	1.04	Y	047810	5000	4873 억	26196496	N	N	25182	N	N
65	20230620	110153	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	56700	-600	5	-1.05	28134286200	495245	18.97	57400	57400	56300	74400	40200	57300	56808.82	26.88	-3727	-16520	60500	58900	56400	54800	52300	59700	55600	4874	17100	5000	41250	100	1	97475107	55268	46.67	3.87	12	0.51	1215.00	14648.00	63900	20220907	-11.27	40000	20221013	41.75	61000	-7.05	20230425	41500	36.63	20230316	63900	-11.27	20220907	40000	41.75	20221013	1.04	Y	047810	5000	4873 억	26196496	N	N	25182	N	N
66	20230620	100621	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	56500	-800	5	-1.40	21160455800	372120	14.26	57400	57400	56400	74400	40200	57300	56864.60	26.88	-3727	-10179	60500	58900	56400	54800	52300	59700	55600	4874	17100	5000	41250	100	1	97475107	55073	46.50	3.86	12	0.38	1215.00	14648.00	63900	20220907	-11.58	40000	20221013	41.25	61000	-7.38	20230425	41500	36.14	20230316	63900	-11.58	20220907	40000	41.25	20221013	1.04	Y	047810	5000	4873 억	26196496	N	N	25182	N	N
67	20230620	090348	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	57000	-300	5	-0.52	3827673900	67043	2.57	57400	57400	56700	74400	40200	57300	57092.82	26.88	-3727	-9522	60500	58900	56400	54800	52300	59700	55600	4874	17100	5000	41250	100	1	97475107	55561	46.91	3.89	12	0.07	1215.00	14648.00	63900	20220907	-10.80	40000	20221013	42.50	61000	-6.56	20230425	41500	37.35	20230316	63900	-10.80	20220907	40000	42.50	20221013	1.04	Y	047810	5000	4873 억	26196496	N	N	25182	N	N
68	20230619	160713	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	57300	3300	2	6.11	147153915900	2593553	294.19	53900	58000	53900	70200	37800	54000	56737.76	26.64	0	197639	55000	54500	53700	53200	52400	54750	53450	4874	16200	5000	38880	100	1	97475107	55853	47.16	3.91	12	2.66	1215.00	14648.00	63900	20220907	-10.33	40000	20221013	43.25	61000	-6.07	20230425	41500	38.07	20230316	63900	-10.33	20220907	40000	43.25	20221013	1.04	Y	047810	5000	4873 억	25966509	N	N	25180	N	N
69	20230619	150334	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	57200	3200	2	5.93	141480651200	2494380	282.94	53900	58000	53900	70200	37800	54000	56719.80	26.64	0	214213	55000	54500	53700	53200	52400	54750	53450	4874	16200	5000	38880	100	1	97475107	55756	47.08	3.90	12	2.56	1215.00	14648.00	63900	20220907	-10.49	40000	20221013	43.00	61000	-6.23	20230425	41500	37.83	20230316	63900	-10.49	20220907	40000	43.00	20221013	1.04	Y	047810	5000	4873 억	25966509	N	N	4750	N	N
70	20230619	140534	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	57100	3100	2	5.74	130879391700	2309038	261.92	53900	58000	53900	70200	37800	54000	56681.39	26.64	0	284077	55000	54500	53700	53200	52400	54750	53450	4874	16200	5000	38880	100	1	97475107	55658	47.00	3.90	12	2.37	1215.00	14648.00	63900	20220907	-10.64	40000	20221013	42.75	61000	-6.39	20230425	41500	37.59	20230316	63900	-10.64	20220907	40000	42.75	20221013	1.04	Y	047810	5000	4873 억	25966509	N	N	4750	N	N
71	20230619	130557	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	57600	3600	2	6.67	108186483500	1915436	217.27	53900	57600	53900	70200	37800	54000	56481.43	26.64	0	260700	55000	54500	53700	53200	52400	54750	53450	4874	16200	5000	38880	100	1	97475107	56146	47.41	3.93	12	1.97	1215.00	14648.00	63900	20220907	-9.86	40000	20221013	44.00	61000	-5.57	20230425	41500	38.80	20230316	63900	-9.86	20220907	40000	44.00	20221013	1.04	Y	047810	5000	4873 억	25966509	N	N	4750	N	N
72	20230619	121004	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	57000	3000	2	5.56	88659252600	1574016	178.55	53900	57200	53900	70200	37800	54000	56326.83	26.64	0	165302	55000	54500	53700	53200	52400	54750	53450	4874	16200	5000	38880	100	1	97475107	55561	46.91	3.89	12	1.61	1215.00	14648.00	63900	20220907	-10.80	40000	20221013	42.50	61000	-6.56	20230425	41500	37.35	20230316	63900	-10.80	20220907	40000	42.50	20221013	1.04	Y	047810	5000	4873 억	25966509	N	N	4750	N	N
73	20230619	110106	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	56800	2800	2	5.19	77300986900	1374509	155.91	53900	57200	53900	70200	37800	54000	56239.04	26.64	0	143576	55000	54500	53700	53200	52400	54750	53450	4874	16200	5000	38880	100	1	97475107	55366	46.75	3.88	12	1.41	1215.00	14648.00	63900	20220907	-11.11	40000	20221013	42.00	61000	-6.89	20230425	41500	36.87	20230316	63900	-11.11	20220907	40000	42.00	20221013	1.04	Y	047810	5000	4873 억	25966509	N	N	4750	N	N
74	20230619	100113	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	56500	2500	2	4.63	56846291200	1014330	115.06	53900	57200	53900	70200	37800	54000	56043.26	26.64	0	53351	55000	54500	53700	53200	52400	54750	53450	4874	16200	5000	38880	100	1	97475107	55073	46.50	3.86	12	1.04	1215.00	14648.00	63900	20220907	-11.58	40000	20221013	41.25	61000	-7.38	20230425	41500	36.14	20230316	63900	-11.58	20220907	40000	41.25	20221013	1.04	Y	047810	5000	4873 억	25966509	N	N	4750	N	N
75	20230619	090442	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54400	400	2	0.74	2454065400	45226	5.13	53900	54600	53900	70200	37800	54000	54262.46	26.64	0	8811	55000	54500	53700	53200	52400	54750	53450	4874	16200	5000	38880	100	1	97475107	53026	44.77	3.71	12	0.05	1215.00	14648.00	63900	20220907	-14.87	40000	20221013	36.00	61000	-10.82	20230425	41500	31.08	20230316	63900	-14.87	20220907	40000	36.00	20221013	1.04	Y	047810	5000	4873 억	25966509	N	N	4750	N	N
76	20230616	160644	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	54000	1500	2	2.86	47060043900	876021	176.19	52900	54200	52900	68200	36800	52500	53719.47	26.53	109	76625	53700	53100	52500	51900	51300	53400	52200	4874	15700	5000	37800	100	1	97475107	52637	44.44	3.69	12	0.90	1215.00	14648.00	63900	20220907	-15.49	40000	20221013	35.00	61000	-11.48	20230425	41500	30.12	20230316	63900	-15.49	20220907	40000	35.00	20221013	1.02	Y	047810	5000	4873 억	25864906	N	N	4750	N	N
77	20230616	151010	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53800	1300	2	2.48	40657061900	757372	152.33	52900	54200	52900	68200	36800	52500	53681.76	26.53	109	40936	53700	53100	52500	51900	51300	53400	52200	4874	15700	5000	37800	100	1	97475107	52442	44.28	3.67	12	0.78	1215.00	14648.00	63900	20220907	-15.81	40000	20221013	34.50	61000	-11.80	20230425	41500	29.64	20230316	63900	-15.81	20220907	40000	34.50	20221013	1.02	Y	047810	5000	4873 억	25864906	N	N	13247	N	N
78	20230616	140529	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53700	1200	2	2.29	36441369200	678932	136.55	52900	54200	52900	68200	36800	52500	53674.55	26.53	109	39513	53700	53100	52500	51900	51300	53400	52200	4874	15700	5000	37800	100	1	97475107	52344	44.20	3.67	12	0.70	1215.00	14648.00	63900	20220907	-15.96	40000	20221013	34.25	61000	-11.97	20230425	41500	29.40	20230316	63900	-15.96	20220907	40000	34.25	20221013	1.02	Y	047810	5000	4873 억	25864906	N	N	13247	N	N
79	20230616	130634	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53500	1000	2	1.90	32483970700	605291	121.74	52900	54200	52900	68200	36800	52500	53666.70	26.53	109	36935	53700	53100	52500	51900	51300	53400	52200	4874	15700	5000	37800	100	1	97475107	52149	44.03	3.65	12	0.62	1215.00	14648.00	63900	20220907	-16.28	40000	20221013	33.75	61000	-12.30	20230425	41500	28.92	20230316	63900	-16.28	20220907	40000	33.75	20221013	1.02	Y	047810	5000	4873 억	25864906	N	N	13247	N	N
80	20230616	120252	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53400	900	2	1.71	28909918200	538459	108.30	52900	54200	52900	68200	36800	52500	53690.10	26.53	109	45156	53700	53100	52500	51900	51300	53400	52200	4874	15700	5000	37800	100	1	97475107	52052	43.95	3.65	12	0.55	1215.00	14648.00	63900	20220907	-16.43	40000	20221013	33.50	61000	-12.46	20230425	41500	28.67	20230316	63900	-16.43	20220907	40000	33.50	20221013	1.02	Y	047810	5000	4873 억	25864906	N	N	13247	N	N
81	20230616	110446	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53400	900	2	1.71	26349913100	490518	98.66	52900	54200	52900	68200	36800	52500	53718.54	26.53	109	59118	53700	53100	52500	51900	51300	53400	52200	4874	15700	5000	37800	100	1	97475107	52052	43.95	3.65	12	0.50	1215.00	14648.00	63900	20220907	-16.43	40000	20221013	33.50	61000	-12.46	20230425	41500	28.67	20230316	63900	-16.43	20220907	40000	33.50	20221013	1.02	Y	047810	5000	4873 억	25864906	N	N	13247	N	N
82	20230616	100345	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53900	1400	2	2.67	21795025600	405521	81.56	52900	54200	52900	68200	36800	52500	53745.74	26.53	109	72851	53700	53100	52500	51900	51300	53400	52200	4874	15700	5000	37800	100	1	97475107	52539	44.36	3.68	12	0.42	1215.00	14648.00	63900	20220907	-15.65	40000	20221013	34.75	61000	-11.64	20230425	41500	29.88	20230316	63900	-15.65	20220907	40000	34.75	20221013	1.02	Y	047810	5000	4873 억	25864906	N	N	13247	N	N
83	20230616	090747	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	53500	1000	2	1.90	4412437700	82716	16.64	52900	53600	52900	68200	36800	52500	53344.43	26.53	109	19553	53700	53100	52500	51900	51300	53400	52200	4874	15700	5000	37800	100	1	97475107	52149	44.03	3.65	12	0.08	1215.00	14648.00	63900	20220907	-16.28	40000	20221013	33.75	61000	-12.30	20230425	41500	28.92	20230316	63900	-16.28	20220907	40000	33.75	20221013	1.02	Y	047810	5000	4873 억	25864906	N	N	13247	N	N
84	20230615	150911	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52400	-200	5	-0.38	23410392600	446280	78.88	52400	53100	51900	68300	36900	52600	52456.71	26.52	218	-5622	54333	53466	52833	51966	51333	53150	51650	4874	15700	5000	37870	100	1	97475107	51077	43.13	3.58	12	0.46	1215.00	14648.00	63900	20220907	-18.00	40000	20221013	31.00	61000	-14.10	20230425	41500	26.27	20230316	63900	-18.00	20220907	40000	31.00	20221013	0.99	Y	047810	5000	4873 억	25853423	N	N	20910	N	N
85	20230615	140819	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52300	-300	5	-0.57	21514740800	410120	72.49	52400	53100	51900	68300	36900	52600	52459.60	26.52	218	-5414	54333	53466	52833	51966	51333	53150	51650	4874	15700	5000	37870	100	1	97475107	50979	43.05	3.57	12	0.42	1215.00	14648.00	63900	20220907	-18.15	40000	20221013	30.75	61000	-14.26	20230425	41500	26.02	20230316	63900	-18.15	20220907	40000	30.75	20221013	0.99	Y	047810	5000	4873 억	25853423	N	N	20910	N	N
86	20230615	130144	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52700	100	2	0.19	15296038500	292213	51.65	52400	52900	51900	68300	36900	52600	52345.44	26.52	218	-31158	54333	53466	52833	51966	51333	53150	51650	4874	15700	5000	37870	100	1	97475107	51369	43.37	3.60	12	0.30	1215.00	14648.00	63900	20220907	-17.53	40000	20221013	31.75	61000	-13.61	20230425	41500	26.99	20230316	63900	-17.53	20220907	40000	31.75	20221013	0.99	Y	047810	5000	4873 억	25853423	N	N	20910	N	N
87	20230615	120527	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52300	-300	5	-0.57	13263516900	253460	44.80	52400	52900	51900	68300	36900	52600	52329.74	26.52	218	-28161	54333	53466	52833	51966	51333	53150	51650	4874	15700	5000	37870	100	1	97475107	50979	43.05	3.57	12	0.26	1215.00	14648.00	63900	20220907	-18.15	40000	20221013	30.75	61000	-14.26	20230425	41500	26.02	20230316	63900	-18.15	20220907	40000	30.75	20221013	0.99	Y	047810	5000	4873 억	25853423	N	N	20910	N	N
88	20230615	110245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52300	-300	5	-0.57	10567141400	201865	35.68	52400	52900	51900	68300	36900	52600	52347.47	26.52	218	-37804	54333	53466	52833	51966	51333	53150	51650	4874	15700	5000	37870	100	1	97475107	50979	43.05	3.57	12	0.21	1215.00	14648.00	63900	20220907	-18.15	40000	20221013	30.75	61000	-14.26	20230425	41500	26.02	20230316	63900	-18.15	20220907	40000	30.75	20221013	0.99	Y	047810	5000	4873 억	25853423	N	N	20910	N	N
89	20230611	184845	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	52900	-1300	5	-2.40	34829153100	654562	101.81	54400	54400	52800	70400	38000	54200	53212.99	26.54	-158786	-151493	55133	54666	54033	53566	52933	54900	53800	4874	16200	5000	39020	100	1	97475107	51564	43.54	3.61	12	0.67	1215.00	14648.00	63900	20220907	-17.21	40000	20221013	32.25	61000	-13.28	20230425	41500	27.47	20230316	63900	-17.21	20220907	40000	32.25	20221013	0.98	Y	047810	5000	4873 억	25871464	N	N	71020	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History