KissMeData/271940/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

41 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	160955	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	33050	1050	2	3.28	5511874350	166863	218.85	32050	33450	32050	41600	22400	32000	33032.32	2.30	0	18991	33133	32566	32283	31716	31433	32425	31575	182	9600	500	23680	50	1	36313190	12002	170.36	3.81	12	0.46	194.00	8667.00	46000	20220908	-28.15	28050	20221013	17.83	35300	-6.37	20230203	28250	16.99	20230103	46000	-28.15	20220908	28050	17.83	20221013	0.59	Y	271940	500	181 억	835375	N	N	8739	N	N
3	20230630	150956	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32900	900	2	2.81	5266440850	159427	209.10	32050	33450	32050	41600	22400	32000	33033.56	2.30	0	17910	33133	32566	32283	31716	31433	32425	31575	182	9600	500	23680	50	1	36313190	11947	169.59	3.80	12	0.44	194.00	8667.00	46000	20220908	-28.48	28050	20221013	17.29	35300	-6.80	20230203	28250	16.46	20230103	46000	-28.48	20220908	28050	17.29	20221013	0.59	Y	271940	500	181 억	835375	N	N	1968	N	N
4	20230630	140955	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32950	950	2	2.97	4881199300	147727	193.75	32050	33450	32050	41600	22400	32000	33042.03	2.30	0	20436	33133	32566	32283	31716	31433	32425	31575	182	9600	500	23680	50	1	36313190	11965	169.85	3.80	12	0.41	194.00	8667.00	46000	20220908	-28.37	28050	20221013	17.47	35300	-6.66	20230203	28250	16.64	20230103	46000	-28.37	20220908	28050	17.47	20221013	0.59	Y	271940	500	181 억	835375	N	N	1968	N	N
5	20230630	130955	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	33100	1100	2	3.44	4387563250	132800	174.17	32050	33450	32050	41600	22400	32000	33038.88	2.30	0	19277	33133	32566	32283	31716	31433	32425	31575	182	9600	500	23680	50	1	36313190	12020	170.62	3.82	12	0.37	194.00	8667.00	46000	20220908	-28.04	28050	20221013	18.00	35300	-6.23	20230203	28250	17.17	20230103	46000	-28.04	20220908	28050	18.00	20221013	0.59	Y	271940	500	181 억	835375	N	N	1968	N	N
6	20230630	120951	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	33100	1100	2	3.44	4036375150	122212	160.29	32050	33450	32050	41600	22400	32000	33027.65	2.30	0	20904	33133	32566	32283	31716	31433	32425	31575	182	9600	500	23680	50	1	36313190	12020	170.62	3.82	12	0.34	194.00	8667.00	46000	20220908	-28.04	28050	20221013	18.00	35300	-6.23	20230203	28250	17.17	20230103	46000	-28.04	20220908	28050	18.00	20221013	0.59	Y	271940	500	181 억	835375	N	N	1968	N	N
7	20230630	110950	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	33350	1350	2	4.22	3662508700	110952	145.52	32050	33450	32050	41600	22400	32000	33009.85	2.30	0	21081	33133	32566	32283	31716	31433	32425	31575	182	9600	500	23680	50	1	36313190	12110	171.91	3.85	12	0.31	194.00	8667.00	46000	20220908	-27.50	28050	20221013	18.89	35300	-5.52	20230203	28250	18.05	20230103	46000	-27.50	20220908	28050	18.89	20221013	0.59	Y	271940	500	181 억	835375	N	N	1968	N	N
8	20230630	100955	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	33300	1300	2	4.06	2382219750	72481	95.06	32050	33400	32050	41600	22400	32000	32866.82	2.30	0	16215	33133	32566	32283	31716	31433	32425	31575	182	9600	500	23680	50	1	36313190	12092	171.65	3.84	12	0.20	194.00	8667.00	46000	20220908	-27.61	28050	20221013	18.72	35300	-5.67	20230203	28250	17.88	20230103	46000	-27.61	20220908	28050	18.72	20221013	0.59	Y	271940	500	181 억	835375	N	N	1968	N	N
9	20230630	090955	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32450	450	2	1.41	186218300	5760	7.55	32050	32500	32050	41600	22400	32000	32329.57	2.30	0	2474	33133	32566	32283	31716	31433	32425	31575	182	9600	500	23680	50	1	36313190	11784	167.27	3.74	12	0.02	194.00	8667.00	46000	20220908	-29.46	28050	20221013	15.69	35300	-8.07	20230203	28250	14.87	20230103	46000	-29.46	20220908	28050	15.69	20221013	0.59	Y	271940	500	181 억	835375	N	N	1968	N	N
10	20230629	160948	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32000	-550	5	-1.69	2443438400	75525	82.89	32500	32850	32000	42300	22800	32550	32353.19	2.31	-346	-1632	33450	33000	32550	32100	31650	33000	32100	182	9750	500	24080	50	1	36313190	11620	164.95	3.69	12	0.21	194.00	8667.00	46000	20220908	-30.43	28050	20221013	14.08	35300	-9.35	20230203	28250	13.27	20230103	46000	-30.43	20220908	28050	14.08	20221013	0.57	Y	271940	500	181 억	837485	N	N	1968	N	N
11	20230629	150950	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32050	-500	5	-1.54	2283508950	70530	77.41	32500	32850	32000	42300	22800	32550	32376.42	2.31	-346	-1730	33450	33000	32550	32100	31650	33000	32100	182	9750	500	24080	50	1	36313190	11638	165.21	3.70	12	0.19	194.00	8667.00	46000	20220908	-30.33	28050	20221013	14.26	35300	-9.21	20230203	28250	13.45	20230103	46000	-30.33	20220908	28050	14.26	20221013	0.57	Y	271940	500	181 억	837485	N	N	5786	N	N
12	20230629	140947	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32200	-350	5	-1.08	1807597400	55722	61.16	32500	32850	32150	42300	22800	32550	32439.56	2.31	-346	561	33450	33000	32550	32100	31650	33000	32100	182	9750	500	24080	50	1	36313190	11693	165.98	3.72	12	0.15	194.00	8667.00	46000	20220908	-30.00	28050	20221013	14.80	35300	-8.78	20230203	28250	13.98	20230103	46000	-30.00	20220908	28050	14.80	20221013	0.57	Y	271940	500	181 억	837485	N	N	5786	N	N
13	20230629	130946	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32250	-300	5	-0.92	1666305000	51331	56.34	32500	32850	32150	42300	22800	32550	32461.96	2.31	-346	1437	33450	33000	32550	32100	31650	33000	32100	182	9750	500	24080	50	1	36313190	11711	166.24	3.72	12	0.14	194.00	8667.00	46000	20220908	-29.89	28050	20221013	14.97	35300	-8.64	20230203	28250	14.16	20230103	46000	-29.89	20220908	28050	14.97	20221013	0.57	Y	271940	500	181 억	837485	N	N	5786	N	N
14	20230629	120950	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32200	-350	5	-1.08	1470461150	45252	49.67	32500	32850	32200	42300	22800	32550	32494.94	2.31	-346	-81	33450	33000	32550	32100	31650	33000	32100	182	9750	500	24080	50	1	36313190	11693	165.98	3.72	12	0.12	194.00	8667.00	46000	20220908	-30.00	28050	20221013	14.80	35300	-8.78	20230203	28250	13.98	20230103	46000	-30.00	20220908	28050	14.80	20221013	0.57	Y	271940	500	181 억	837485	N	N	5786	N	N
15	20230629	110951	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32450	-100	5	-0.31	1143599800	35139	38.57	32500	32850	32350	42300	22800	32550	32545.03	2.31	-346	656	33450	33000	32550	32100	31650	33000	32100	182	9750	500	24080	50	1	36313190	11784	167.27	3.74	12	0.10	194.00	8667.00	46000	20220908	-29.46	28050	20221013	15.69	35300	-8.07	20230203	28250	14.87	20230103	46000	-29.46	20220908	28050	15.69	20221013	0.57	Y	271940	500	181 억	837485	N	N	5786	N	N
16	20230629	100953	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32350	-200	5	-0.61	895979600	27507	30.19	32500	32850	32350	42300	22800	32550	32572.79	2.31	-346	749	33450	33000	32550	32100	31650	33000	32100	182	9750	500	24080	50	1	36313190	11747	166.75	3.73	12	0.08	194.00	8667.00	46000	20220908	-29.67	28050	20221013	15.33	35300	-8.36	20230203	28250	14.51	20230103	46000	-29.67	20220908	28050	15.33	20221013	0.57	Y	271940	500	181 억	837485	N	N	5786	N	N
17	20230629	090857	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32650	100	2	0.31	102389200	3135	3.44	32500	32850	32500	42300	22800	32550	32660.03	2.31	-346	104	33450	33000	32550	32100	31650	33000	32100	182	9750	500	24080	50	1	36313190	11856	168.30	3.77	12	0.01	194.00	8667.00	46000	20220908	-29.02	28050	20221013	16.40	35300	-7.51	20230203	28250	15.58	20230103	46000	-29.02	20220908	28050	16.40	20221013	0.57	Y	271940	500	181 억	837485	N	N	5786	N	N
18	20230628	160937	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32550	450	2	1.40	2946765950	90571	127.27	32550	33000	32100	41700	22500	32100	32535.40	2.31	17	-1375	32666	32382	32116	31832	31566	32250	31700	182	9600	500	23750	50	1	36313190	11820	167.78	3.76	12	0.25	194.00	8667.00	46000	20220908	-29.24	28050	20221013	16.04	35300	-7.79	20230203	28250	15.22	20230103	46000	-29.24	20220908	28050	16.04	20221013	0.56	Y	271940	500	181 억	839894	N	N	5786	N	N
19	20230628	150944	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32550	450	2	1.40	2755346650	84687	119.00	32550	33000	32100	41700	22500	32100	32535.65	2.31	17	-807	32666	32382	32116	31832	31566	32250	31700	182	9600	500	23750	50	1	36313190	11820	167.78	3.76	12	0.23	194.00	8667.00	46000	20220908	-29.24	28050	20221013	16.04	35300	-7.79	20230203	28250	15.22	20230103	46000	-29.24	20220908	28050	16.04	20221013	0.56	Y	271940	500	181 억	839894	N	N	3696	N	N
20	20230628	140943	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32500	400	2	1.25	2564485500	78819	110.76	32550	33000	32100	41700	22500	32100	32536.39	2.31	17	-564	32666	32382	32116	31832	31566	32250	31700	182	9600	500	23750	50	1	36313190	11802	167.53	3.75	12	0.22	194.00	8667.00	46000	20220908	-29.35	28050	20221013	15.86	35300	-7.93	20230203	28250	15.04	20230103	46000	-29.35	20220908	28050	15.86	20221013	0.56	Y	271940	500	181 억	839894	N	N	3696	N	N
21	20230628	130943	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32550	450	2	1.40	2350901650	72241	101.51	32550	33000	32100	41700	22500	32100	32542.48	2.31	17	-1207	32666	32382	32116	31832	31566	32250	31700	182	9600	500	23750	50	1	36313190	11820	167.78	3.76	12	0.20	194.00	8667.00	46000	20220908	-29.24	28050	20221013	16.04	35300	-7.79	20230203	28250	15.22	20230103	46000	-29.24	20220908	28050	16.04	20221013	0.56	Y	271940	500	181 억	839894	N	N	3696	N	N
22	20230628	120955	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32500	400	2	1.25	2070129900	63604	89.38	32550	33000	32100	41700	22500	32100	32547.17	2.31	17	2989	32666	32382	32116	31832	31566	32250	31700	182	9600	500	23750	50	1	36313190	11802	167.53	3.75	12	0.18	194.00	8667.00	46000	20220908	-29.35	28050	20221013	15.86	35300	-7.93	20230203	28250	15.04	20230103	46000	-29.35	20220908	28050	15.86	20221013	0.56	Y	271940	500	181 억	839894	N	N	3696	N	N
23	20230628	110949	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32700	600	2	1.87	1785966300	54878	77.11	32550	33000	32100	41700	22500	32100	32544.30	2.31	17	3115	32666	32382	32116	31832	31566	32250	31700	182	9600	500	23750	50	1	36313190	11874	168.56	3.77	12	0.15	194.00	8667.00	46000	20220908	-28.91	28050	20221013	16.58	35300	-7.37	20230203	28250	15.75	20230103	46000	-28.91	20220908	28050	16.58	20221013	0.56	Y	271940	500	181 억	839894	N	N	3696	N	N
24	20230628	100950	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32400	300	2	0.93	801998950	24831	34.89	32550	32600	32100	41700	22500	32100	32298.29	2.31	17	875	32666	32382	32116	31832	31566	32250	31700	182	9600	500	23750	50	1	36313190	11765	167.01	3.74	12	0.07	194.00	8667.00	46000	20220908	-29.57	28050	20221013	15.51	35300	-8.22	20230203	28250	14.69	20230103	46000	-29.57	20220908	28050	15.51	20221013	0.56	Y	271940	500	181 억	839894	N	N	3696	N	N
25	20230628	090945	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32350	250	2	0.78	206117750	6356	8.93	32550	32600	32300	41700	22500	32100	32428.85	2.31	17	-1340	32666	32382	32116	31832	31566	32250	31700	182	9600	500	23750	50	1	36313190	11747	166.75	3.73	12	0.02	194.00	8667.00	46000	20220908	-29.67	28050	20221013	15.33	35300	-8.36	20230203	28250	14.51	20230103	46000	-29.67	20220908	28050	15.33	20221013	0.56	Y	271940	500	181 억	839894	N	N	3696	N	N
26	20230627	160945	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32100	-300	5	-0.93	2270135900	70891	62.54	32400	32400	31850	42100	22700	32400	32022.49	2.29	0	6873	33366	32882	32366	31882	31366	32625	31625	182	9700	500	23970	50	1	36313190	11657	165.46	3.70	12	0.20	194.00	8667.00	46000	20220908	-30.22	28050	20221013	14.44	35300	-9.07	20230203	28250	13.63	20230103	46000	-30.22	20220908	28050	14.44	20221013	0.56	Y	271940	500	181 억	831965	N	N	3696	N	N
27	20230627	150953	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32100	-300	5	-0.93	2059698900	64305	56.73	32400	32400	31850	42100	22700	32400	32030.05	2.29	0	4616	33366	32882	32366	31882	31366	32625	31625	182	9700	500	23970	50	1	36313190	11657	165.46	3.70	12	0.18	194.00	8667.00	46000	20220908	-30.22	28050	20221013	14.44	35300	-9.07	20230203	28250	13.63	20230103	46000	-30.22	20220908	28050	14.44	20221013	0.56	Y	271940	500	181 억	831965	N	N	5457	N	N
28	20230627	141002	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32050	-350	5	-1.08	1593923200	49728	43.87	32400	32400	31850	42100	22700	32400	32052.71	2.29	0	3140	33366	32882	32366	31882	31366	32625	31625	182	9700	500	23970	50	1	36313190	11638	165.21	3.70	12	0.14	194.00	8667.00	46000	20220908	-30.33	28050	20221013	14.26	35300	-9.21	20230203	28250	13.45	20230103	46000	-30.33	20220908	28050	14.26	20221013	0.56	Y	271940	500	181 억	831965	N	N	5457	N	N
29	20230627	131000	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32100	-300	5	-0.93	1429027800	44586	39.33	32400	32400	31850	42100	22700	32400	32050.91	2.29	0	2390	33366	32882	32366	31882	31366	32625	31625	182	9700	500	23970	50	1	36313190	11657	165.46	3.70	12	0.12	194.00	8667.00	46000	20220908	-30.22	28050	20221013	14.44	35300	-9.07	20230203	28250	13.63	20230103	46000	-30.22	20220908	28050	14.44	20221013	0.56	Y	271940	500	181 억	831965	N	N	5457	N	N
30	20230627	121000	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32050	-350	5	-1.08	1286386650	40137	35.41	32400	32400	31850	42100	22700	32400	32049.75	2.29	0	1303	33366	32882	32366	31882	31366	32625	31625	182	9700	500	23970	50	1	36313190	11638	165.21	3.70	12	0.11	194.00	8667.00	46000	20220908	-30.33	28050	20221013	14.26	35300	-9.21	20230203	28250	13.45	20230103	46000	-30.33	20220908	28050	14.26	20221013	0.56	Y	271940	500	181 억	831965	N	N	5457	N	N
31	20230627	111009	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32400	0	3	0.00	1077308550	33630	29.67	32400	32400	31850	42100	22700	32400	32033.97	2.29	0	1930	33366	32882	32366	31882	31366	32625	31625	182	9700	500	23970	50	1	36313190	11765	167.01	3.74	12	0.09	194.00	8667.00	46000	20220908	-29.57	28050	20221013	15.51	35300	-8.22	20230203	28250	14.69	20230103	46000	-29.57	20220908	28050	15.51	20221013	0.56	Y	271940	500	181 억	831965	N	N	5457	N	N
32	20230627	100939	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31950	-450	5	-1.39	750529600	23443	20.68	32400	32400	31850	42100	22700	32400	32014.80	2.29	0	1167	33366	32882	32366	31882	31366	32625	31625	182	9700	500	23970	50	1	36313190	11602	164.69	3.69	12	0.06	194.00	8667.00	46000	20220908	-30.54	28050	20221013	13.90	35300	-9.49	20230203	28250	13.10	20230103	46000	-30.54	20220908	28050	13.90	20221013	0.56	Y	271940	500	181 억	831965	N	N	5457	N	N
33	20230627	090945	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31900	-500	5	-1.54	173203450	5396	4.76	32400	32400	31900	42100	22700	32400	32097.54	2.29	0	-1546	33366	32882	32366	31882	31366	32625	31625	182	9700	500	23970	50	1	36313190	11584	164.43	3.68	12	0.01	194.00	8667.00	46000	20220908	-30.65	28050	20221013	13.73	35300	-9.63	20230203	28250	12.92	20230103	46000	-30.65	20220908	28050	13.73	20221013	0.56	Y	271940	500	181 억	831965	N	N	5457	N	N
34	20230626	160944	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32400	-50	5	-0.15	3670571400	113074	71.84	32450	32850	31850	42150	22750	32450	32461.94	2.31	0	-16590	33450	32950	32550	32050	31650	32750	31850	182	9700	500	24010	50	1	36313190	11765	167.01	3.74	12	0.31	194.00	8667.00	46000	20220908	-29.57	28050	20221013	15.51	35300	-8.22	20230203	28250	14.69	20230103	46000	-29.57	20220908	28050	15.51	20221013	0.61	Y	271940	500	181 억	837969	N	N	5457	N	N
35	20230626	150950	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32250	-200	5	-0.62	3470895700	106893	67.91	32450	32850	31850	42150	22750	32450	32470.75	2.31	0	-17085	33450	32950	32550	32050	31650	32750	31850	182	9700	500	24010	50	1	36313190	11711	166.24	3.72	12	0.29	194.00	8667.00	46000	20220908	-29.89	28050	20221013	14.97	35300	-8.64	20230203	28250	14.16	20230103	46000	-29.89	20220908	28050	14.97	20221013	0.61	Y	271940	500	181 억	837969	N	N	17133	N	N
36	20230626	140948	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32450	0	3	0.00	2920108650	89872	57.10	32450	32850	31850	42150	22750	32450	32491.87	2.31	0	-15131	33450	32950	32550	32050	31650	32750	31850	182	9700	500	24010	50	1	36313190	11784	167.27	3.74	12	0.25	194.00	8667.00	46000	20220908	-29.46	28050	20221013	15.69	35300	-8.07	20230203	28250	14.87	20230103	46000	-29.46	20220908	28050	15.69	20221013	0.61	Y	271940	500	181 억	837969	N	N	17133	N	N
37	20230626	130942	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32400	-50	5	-0.15	2757412050	84854	53.91	32450	32850	31850	42150	22750	32450	32495.96	2.31	0	-14831	33450	32950	32550	32050	31650	32750	31850	182	9700	500	24010	50	1	36313190	11765	167.01	3.74	12	0.23	194.00	8667.00	46000	20220908	-29.57	28050	20221013	15.51	35300	-8.22	20230203	28250	14.69	20230103	46000	-29.57	20220908	28050	15.51	20221013	0.61	Y	271940	500	181 억	837969	N	N	17133	N	N
38	20230626	120944	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32650	200	2	0.62	2104584550	64768	41.15	32450	32850	31850	42150	22750	32450	32494.21	2.31	0	-9929	33450	32950	32550	32050	31650	32750	31850	182	9700	500	24010	50	1	36313190	11856	168.30	3.77	12	0.18	194.00	8667.00	46000	20220908	-29.02	28050	20221013	16.40	35300	-7.51	20230203	28250	15.58	20230103	46000	-29.02	20220908	28050	16.40	20221013	0.61	Y	271940	500	181 억	837969	N	N	17133	N	N
39	20230626	110943	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32800	350	2	1.08	1890451000	58226	36.99	32450	32850	31850	42150	22750	32450	32467.47	2.31	0	-8997	33450	32950	32550	32050	31650	32750	31850	182	9700	500	24010	50	1	36313190	11911	169.07	3.78	12	0.16	194.00	8667.00	46000	20220908	-28.70	28050	20221013	16.93	35300	-7.08	20230203	28250	16.11	20230103	46000	-28.70	20220908	28050	16.93	20221013	0.61	Y	271940	500	181 억	837969	N	N	17133	N	N
40	20230626	100942	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32750	300	2	0.92	1552481200	47908	30.44	32450	32800	31850	42150	22750	32450	32405.46	2.31	0	-8951	33450	32950	32550	32050	31650	32750	31850	182	9700	500	24010	50	1	36313190	11893	168.81	3.78	12	0.13	194.00	8667.00	46000	20220908	-28.80	28050	20221013	16.76	35300	-7.22	20230203	28250	15.93	20230103	46000	-28.80	20220908	28050	16.76	20221013	0.61	Y	271940	500	181 억	837969	N	N	17133	N	N
41	20230626	090946	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32000	-450	5	-1.39	449589850	13981	8.88	32450	32450	31950	42150	22750	32450	32157.03	2.31	0	-4304	33450	32950	32550	32050	31650	32750	31850	182	9700	500	24010	50	1	36313190	11620	164.95	3.69	12	0.04	194.00	8667.00	46000	20220908	-30.43	28050	20221013	14.08	35300	-9.35	20230203	28250	13.27	20230103	46000	-30.43	20220908	28050	14.08	20221013	0.61	Y	271940	500	181 억	837969	N	N	17133	N	N
42	20230623	183601	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32450	-450	5	-1.37	5107013600	157394	50.10	32950	33050	32150	42750	23050	32900	32446.31	2.31	-50153	-51216	34800	33850	32400	31450	30000	34325	31925	182	9850	500	24340	50	1	36313190	11784	167.27	3.74	12	0.43	194.00	8667.00	46000	20220908	-29.46	28050	20221013	15.69	35300	-8.07	20230203	28250	14.87	20230103	46000	-29.46	20220908	28050	15.69	20221013	0.62	Y	271940	500	181 억	837969	N	N	17133	N	N
43	20230623	140756	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32350	-550	5	-1.67	4124896900	126976	40.42	32950	33050	32200	42750	23050	32900	32484.66	2.44	-346	-42497	34800	33850	32400	31450	30000	34325	31925	182	9850	500	24340	50	1	36313190	11747	166.75	3.73	12	0.35	194.00	8667.00	46000	20220908	-29.67	28050	20221013	15.33	35300	-8.36	20230203	28250	14.51	20230103	46000	-29.67	20220908	28050	15.33	20221013	0.62	Y	271940	500	181 억	887776	N	N	4630	N	N
44	20230622	160943	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32900	1500	2	4.78	10144164800	311212	441.59	31350	33350	30950	40800	22000	31400	32594.77	2.26	17	67870	32033	31716	31283	30966	30533	31875	31125	182	9400	500	23230	50	1	36313190	11947	169.59	3.80	12	0.86	194.00	8667.00	46000	20220908	-28.48	28050	20221013	17.29	35300	-6.80	20230203	28250	16.46	20230103	46000	-28.48	20220908	28050	17.29	20221013	0.62	Y	271940	500	181 억	821629	N	N	4627	N	N
45	20230622	150434	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32750	1350	2	4.30	9524429850	292324	414.79	31350	33350	30950	40800	22000	31400	32581.76	2.26	17	69429	32033	31716	31283	30966	30533	31875	31125	182	9400	500	23230	50	1	36313190	11893	168.81	3.78	12	0.81	194.00	8667.00	46000	20220908	-28.80	28050	20221013	16.76	35300	-7.22	20230203	28250	15.93	20230103	46000	-28.80	20220908	28050	16.76	20221013	0.62	Y	271940	500	181 억	821629	N	N	4151	N	N
46	20230622	140749	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	33000	1600	2	5.10	8447436050	259583	368.33	31350	33350	30950	40800	22000	31400	32542.33	2.26	17	70775	32033	31716	31283	30966	30533	31875	31125	182	9400	500	23230	50	1	36313190	11983	170.10	3.81	12	0.71	194.00	8667.00	46000	20220908	-28.26	28050	20221013	17.65	35300	-6.52	20230203	28250	16.81	20230103	46000	-28.26	20220908	28050	17.65	20221013	0.62	Y	271940	500	181 억	821629	N	N	4151	N	N
47	20230622	130728	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32850	1450	2	4.62	6108696700	188895	268.03	31350	32900	30950	40800	22000	31400	32339.11	2.26	17	53698	32033	31716	31283	30966	30533	31875	31125	182	9400	500	23230	50	1	36313190	11929	169.33	3.79	12	0.52	194.00	8667.00	46000	20220908	-28.59	28050	20221013	17.11	35300	-6.94	20230203	28250	16.28	20230103	46000	-28.59	20220908	28050	17.11	20221013	0.62	Y	271940	500	181 억	821629	N	N	4151	N	N
48	20230622	120523	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32700	1300	2	4.14	4319114600	134144	190.34	31350	32900	30950	40800	22000	31400	32197.60	2.26	17	38321	32033	31716	31283	30966	30533	31875	31125	182	9400	500	23230	50	1	36313190	11874	168.56	3.77	12	0.37	194.00	8667.00	46000	20220908	-28.91	28050	20221013	16.58	35300	-7.37	20230203	28250	15.75	20230103	46000	-28.91	20220908	28050	16.58	20221013	0.62	Y	271940	500	181 억	821629	N	N	4151	N	N
49	20230622	110819	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	32300	900	2	2.87	1595762500	50353	71.45	31350	32350	30950	40800	22000	31400	31691.51	2.26	17	8931	32033	31716	31283	30966	30533	31875	31125	182	9400	500	23230	50	1	36313190	11729	166.49	3.73	12	0.14	194.00	8667.00	46000	20220908	-29.78	28050	20221013	15.15	35300	-8.50	20230203	28250	14.34	20230103	46000	-29.78	20220908	28050	15.15	20221013	0.62	Y	271940	500	181 억	821629	N	N	4151	N	N
50	20230622	101030	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31250	-150	5	-0.48	372373300	11981	17.00	31350	31350	30950	40800	22000	31400	31080.32	2.26	17	-1316	32033	31716	31283	30966	30533	31875	31125	182	9400	500	23230	50	1	36313190	11348	161.08	3.61	12	0.03	194.00	8667.00	46000	20220908	-32.07	28050	20221013	11.41	35300	-11.47	20230203	28250	10.62	20230103	46000	-32.07	20220908	28050	11.41	20221013	0.62	Y	271940	500	181 억	821629	N	N	4151	N	N
51	20230622	090622	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31150	-250	5	-0.80	45307050	1456	2.07	31350	31350	31000	40800	22000	31400	31117.48	2.26	17	69	32033	31716	31283	30966	30533	31875	31125	182	9400	500	23230	50	1	36313190	11312	160.57	3.59	12	0.00	194.00	8667.00	46000	20220908	-32.28	28050	20221013	11.05	35300	-11.76	20230203	28250	10.27	20230103	46000	-32.28	20220908	28050	11.05	20221013	0.62	Y	271940	500	181 억	821629	N	N	4151	N	N
52	20230621	160930	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31400	300	2	0.96	2192777550	70020	68.03	31100	31600	30850	40400	21800	31100	31316.37	2.23	17	14373	32200	31650	31150	30600	30100	31925	30875	182	9300	500	23010	50	1	36313190	11402	161.86	3.62	12	0.19	194.00	8667.00	46000	20220908	-31.74	28050	20221013	11.94	35300	-11.05	20230203	28250	11.15	20230103	46000	-31.74	20220908	28050	11.94	20221013	0.62	Y	271940	500	181 억	810801	N	N	4151	N	N
53	20230621	150343	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31450	350	2	1.13	1949739250	62271	60.50	31100	31600	30850	40400	21800	31100	31310.55	2.23	17	12204	32200	31650	31150	30600	30100	31925	30875	182	9300	500	23010	50	1	36313190	11420	162.11	3.63	12	0.17	194.00	8667.00	46000	20220908	-31.63	28050	20221013	12.12	35300	-10.91	20230203	28250	11.33	20230103	46000	-31.63	20220908	28050	12.12	20221013	0.62	Y	271940	500	181 억	810801	N	N	3024	N	N
54	20230621	140642	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31500	400	2	1.29	1589216500	50804	49.36	31100	31600	30850	40400	21800	31100	31281.33	2.23	17	11600	32200	31650	31150	30600	30100	31925	30875	182	9300	500	23010	50	1	36313190	11439	162.37	3.63	12	0.14	194.00	8667.00	46000	20220908	-31.52	28050	20221013	12.30	35300	-10.76	20230203	28250	11.50	20230103	46000	-31.52	20220908	28050	12.30	20221013	0.62	Y	271940	500	181 억	810801	N	N	3024	N	N
55	20230621	130150	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31300	200	2	0.64	1233120800	39456	38.33	31100	31600	30850	40400	21800	31100	31253.06	2.23	17	6061	32200	31650	31150	30600	30100	31925	30875	182	9300	500	23010	50	1	36313190	11366	161.34	3.61	12	0.11	194.00	8667.00	46000	20220908	-31.96	28050	20221013	11.59	35300	-11.33	20230203	28250	10.80	20230103	46000	-31.96	20220908	28050	11.59	20221013	0.62	Y	271940	500	181 억	810801	N	N	3024	N	N
56	20230621	120137	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31350	250	2	0.80	965086450	30906	30.03	31100	31600	30850	40400	21800	31100	31226.51	2.23	17	2022	32200	31650	31150	30600	30100	31925	30875	182	9300	500	23010	50	1	36313190	11384	161.60	3.62	12	0.09	194.00	8667.00	46000	20220908	-31.85	28050	20221013	11.76	35300	-11.19	20230203	28250	10.97	20230103	46000	-31.85	20220908	28050	11.76	20221013	0.62	Y	271940	500	181 억	810801	N	N	3024	N	N
57	20230621	110405	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31500	400	2	1.29	782843550	25100	24.39	31100	31600	30850	40400	21800	31100	31188.99	2.23	17	1416	32200	31650	31150	30600	30100	31925	30875	182	9300	500	23010	50	1	36313190	11439	162.37	3.63	12	0.07	194.00	8667.00	46000	20220908	-31.52	28050	20221013	12.30	35300	-10.76	20230203	28250	11.50	20230103	46000	-31.52	20220908	28050	12.30	20221013	0.62	Y	271940	500	181 억	810801	N	N	3024	N	N
58	20230621	100330	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30950	-150	5	-0.48	315448950	10188	9.90	31100	31250	30850	40400	21800	31100	30962.79	2.23	17	954	32200	31650	31150	30600	30100	31925	30875	182	9300	500	23010	50	1	36313190	11239	159.54	3.57	12	0.03	194.00	8667.00	46000	20220908	-32.72	28050	20221013	10.34	35300	-12.32	20230203	28250	9.56	20230103	46000	-32.72	20220908	28050	10.34	20221013	0.62	Y	271940	500	181 억	810801	N	N	3024	N	N
59	20230621	090524	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31150	50	2	0.16	39029850	1253	1.22	31100	31250	31100	40400	21800	31100	31149.12	2.23	17	-96	32200	31650	31150	30600	30100	31925	30875	182	9300	500	23010	50	1	36313190	11312	160.57	3.59	12	0.00	194.00	8667.00	46000	20220908	-32.28	28050	20221013	11.05	35300	-11.76	20230203	28250	10.27	20230103	46000	-32.28	20220908	28050	11.05	20221013	0.62	Y	271940	500	181 억	810801	N	N	3024	N	N
60	20230620	160225	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31100	450	2	1.47	3200639000	102466	198.69	30700	31700	30650	39800	21500	30650	31236.13	2.20	17	4739	31250	30950	30600	30300	29950	31100	30450	182	9150	500	22680	50	1	36313190	11293	160.31	3.59	12	0.28	194.00	8667.00	46000	20220908	-32.39	28050	20221013	10.87	35300	-11.90	20230203	28250	10.09	20230103	46000	-32.39	20220908	28050	10.87	20221013	0.60	Y	271940	500	181 억	799394	N	N	3024	N	N
61	20230620	150850	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31200	550	2	1.79	3061857100	98009	190.05	30700	31700	30650	39800	21500	30650	31240.57	2.20	17	5805	31250	30950	30600	30300	29950	31100	30450	182	9150	500	22680	50	1	36313190	11330	160.82	3.60	12	0.27	194.00	8667.00	46000	20220908	-32.17	28050	20221013	11.23	35300	-11.61	20230203	28250	10.44	20230103	46000	-32.17	20220908	28050	11.23	20221013	0.60	Y	271940	500	181 억	799394	N	N	5170	N	N
62	20230620	140241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31300	650	2	2.12	2792634100	89379	173.31	30700	31700	30650	39800	21500	30650	31244.86	2.20	17	7398	31250	30950	30600	30300	29950	31100	30450	182	9150	500	22680	50	1	36313190	11366	161.34	3.61	12	0.25	194.00	8667.00	46000	20220908	-31.96	28050	20221013	11.59	35300	-11.33	20230203	28250	10.80	20230103	46000	-31.96	20220908	28050	11.59	20221013	0.60	Y	271940	500	181 억	799394	N	N	5170	N	N
63	20230620	130445	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31150	500	2	1.63	2580635750	82608	160.18	30700	31700	30650	39800	21500	30650	31239.54	2.20	17	8712	31250	30950	30600	30300	29950	31100	30450	182	9150	500	22680	50	1	36313190	11312	160.57	3.59	12	0.23	194.00	8667.00	46000	20220908	-32.28	28050	20221013	11.05	35300	-11.76	20230203	28250	10.27	20230103	46000	-32.28	20220908	28050	11.05	20221013	0.60	Y	271940	500	181 억	799394	N	N	5170	N	N
64	20230620	120304	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31200	550	2	1.79	2428622400	77735	150.73	30700	31700	30650	39800	21500	30650	31242.33	2.20	17	9687	31250	30950	30600	30300	29950	31100	30450	182	9150	500	22680	50	1	36313190	11330	160.82	3.60	12	0.21	194.00	8667.00	46000	20220908	-32.17	28050	20221013	11.23	35300	-11.61	20230203	28250	10.44	20230103	46000	-32.17	20220908	28050	11.23	20221013	0.60	Y	271940	500	181 억	799394	N	N	5170	N	N
65	20230620	110744	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31150	500	2	1.63	2274308550	72778	141.12	30700	31700	30650	39800	21500	30650	31249.95	2.20	17	10869	31250	30950	30600	30300	29950	31100	30450	182	9150	500	22680	50	1	36313190	11312	160.57	3.59	12	0.20	194.00	8667.00	46000	20220908	-32.28	28050	20221013	11.05	35300	-11.76	20230203	28250	10.27	20230103	46000	-32.28	20220908	28050	11.05	20221013	0.60	Y	271940	500	181 억	799394	N	N	5170	N	N
66	20230620	100202	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31350	700	2	2.28	1845541150	59062	114.53	30700	31700	30650	39800	21500	30650	31247.52	2.20	17	11998	31250	30950	30600	30300	29950	31100	30450	182	9150	500	22680	50	1	36313190	11384	161.60	3.62	12	0.16	194.00	8667.00	46000	20220908	-31.85	28050	20221013	11.76	35300	-11.19	20230203	28250	10.97	20230103	46000	-31.85	20220908	28050	11.76	20221013	0.60	Y	271940	500	181 억	799394	N	N	5170	N	N
67	20230620	090136	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30850	200	2	0.65	69991850	2278	4.42	30700	30850	30650	39800	21500	30650	30725.13	2.20	17	938	31250	30950	30600	30300	29950	31100	30450	182	9150	500	22680	50	1	36313190	11203	159.02	3.56	12	0.01	194.00	8667.00	46000	20220908	-32.93	28050	20221013	9.98	35300	-12.61	20230203	28250	9.20	20230103	46000	-32.93	20220908	28050	9.98	20221013	0.60	Y	271940	500	181 억	799394	N	N	5170	N	N
68	20230619	160958	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30650	400	2	1.32	1570851350	51399	81.37	30300	30900	30250	39300	21200	30250	30561.76	2.20	-346	-4184	30883	30566	30383	30066	29883	30475	29975	182	9050	500	22380	50	1	36313190	11130	157.99	3.54	12	0.14	194.00	8667.00	46000	20220908	-33.37	28050	20221013	9.27	35300	-13.17	20230203	28250	8.50	20230103	46000	-33.37	20220908	28050	9.27	20221013	0.60	Y	271940	500	181 억	797944	N	N	5170	N	N
69	20230619	151004	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30700	450	2	1.49	1494675050	48915	77.44	30300	30900	30250	39300	21200	30250	30556.58	2.20	-346	-4021	30883	30566	30383	30066	29883	30475	29975	182	9050	500	22380	50	1	36313190	11148	158.25	3.54	12	0.13	194.00	8667.00	46000	20220908	-33.26	28050	20221013	9.45	35300	-13.03	20230203	28250	8.67	20230103	46000	-33.26	20220908	28050	9.45	20221013	0.60	Y	271940	500	181 억	797944	N	N	3729	N	N
70	20230619	140657	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30450	200	2	0.66	1251647950	40960	64.85	30300	30900	30250	39300	21200	30250	30557.81	2.20	-346	-6420	30883	30566	30383	30066	29883	30475	29975	182	9050	500	22380	50	1	36313190	11057	156.96	3.51	12	0.11	194.00	8667.00	46000	20220908	-33.80	28050	20221013	8.56	35300	-13.74	20230203	28250	7.79	20230103	46000	-33.80	20220908	28050	8.56	20221013	0.60	Y	271940	500	181 억	797944	N	N	3729	N	N
71	20230619	130226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30500	250	2	0.83	999835500	32702	51.77	30300	30900	30250	39300	21200	30250	30574.14	2.20	-346	-5647	30883	30566	30383	30066	29883	30475	29975	182	9050	500	22380	50	1	36313190	11076	157.22	3.52	12	0.09	194.00	8667.00	46000	20220908	-33.70	28050	20221013	8.73	35300	-13.60	20230203	28250	7.96	20230103	46000	-33.70	20220908	28050	8.73	20221013	0.60	Y	271940	500	181 억	797944	N	N	3729	N	N
72	20230619	120157	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30650	400	2	1.32	918012500	30023	47.53	30300	30900	30250	39300	21200	30250	30576.97	2.20	-346	-4987	30883	30566	30383	30066	29883	30475	29975	182	9050	500	22380	50	1	36313190	11130	157.99	3.54	12	0.08	194.00	8667.00	46000	20220908	-33.37	28050	20221013	9.27	35300	-13.17	20230203	28250	8.50	20230103	46000	-33.37	20220908	28050	9.27	20221013	0.60	Y	271940	500	181 억	797944	N	N	3729	N	N
73	20230619	110112	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30600	350	2	1.16	716878050	23450	37.12	30300	30900	30250	39300	21200	30250	30570.49	2.20	-346	-2334	30883	30566	30383	30066	29883	30475	29975	182	9050	500	22380	50	1	36313190	11112	157.73	3.53	12	0.06	194.00	8667.00	46000	20220908	-33.48	28050	20221013	9.09	35300	-13.31	20230203	28250	8.32	20230103	46000	-33.48	20220908	28050	9.09	20221013	0.60	Y	271940	500	181 억	797944	N	N	3729	N	N
74	20230619	100347	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30450	200	2	0.66	556222400	18195	28.81	30300	30900	30250	39300	21200	30250	30570.07	2.20	-346	-2068	30883	30566	30383	30066	29883	30475	29975	182	9050	500	22380	50	1	36313190	11057	156.96	3.51	12	0.05	194.00	8667.00	46000	20220908	-33.80	28050	20221013	8.56	35300	-13.74	20230203	28250	7.79	20230103	46000	-33.80	20220908	28050	8.56	20221013	0.60	Y	271940	500	181 억	797944	N	N	3729	N	N
75	20230619	090847	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30350	100	2	0.33	119841200	3952	6.26	30300	30450	30250	39300	21200	30250	30324.19	2.20	-346	-273	30883	30566	30383	30066	29883	30475	29975	182	9050	500	22380	50	1	36313190	11021	156.44	3.50	12	0.01	194.00	8667.00	46000	20220908	-34.02	28050	20221013	8.20	35300	-14.02	20230203	28250	7.43	20230103	46000	-34.02	20220908	28050	8.20	20221013	0.60	Y	271940	500	181 억	797944	N	N	3729	N	N
76	20230616	160549	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30250	50	2	0.17	1900586500	62604	101.03	30400	30700	30200	39250	21150	30200	30359.46	2.21	17	-13289	31333	30766	30483	29916	29633	30625	29775	182	9050	500	22340	50	1	36313190	10985	155.93	3.49	12	0.17	194.00	8667.00	46000	20220908	-34.24	28050	20221013	7.84	35300	-14.31	20230203	28250	7.08	20230103	46000	-34.24	20220908	28050	7.84	20221013	0.58	Y	271940	500	181 억	803877	N	N	3729	N	N
77	20230616	150506	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30350	150	2	0.50	1366167850	44955	72.55	30400	30700	30200	39250	21150	30200	30390.27	2.21	17	-7283	31333	30766	30483	29916	29633	30625	29775	182	9050	500	22340	50	1	36313190	11021	156.44	3.50	12	0.12	194.00	8667.00	46000	20220908	-34.02	28050	20221013	8.20	35300	-14.02	20230203	28250	7.43	20230103	46000	-34.02	20220908	28050	8.20	20221013	0.58	Y	271940	500	181 억	803877	N	N	8271	N	N
78	20230616	140155	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30400	200	2	0.66	1075997650	35404	57.13	30400	30700	30200	39250	21150	30200	30392.74	2.21	17	-3555	31333	30766	30483	29916	29633	30625	29775	182	9050	500	22340	50	1	36313190	11039	156.70	3.51	12	0.10	194.00	8667.00	46000	20220908	-33.91	28050	20221013	8.38	35300	-13.88	20230203	28250	7.61	20230103	46000	-33.91	20220908	28050	8.38	20221013	0.58	Y	271940	500	181 억	803877	N	N	8271	N	N
79	20230616	130934	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30400	200	2	0.66	935091400	30778	49.67	30400	30700	30200	39250	21150	30200	30382.64	2.21	17	-4030	31333	30766	30483	29916	29633	30625	29775	182	9050	500	22340	50	1	36313190	11039	156.70	3.51	12	0.08	194.00	8667.00	46000	20220908	-33.91	28050	20221013	8.38	35300	-13.88	20230203	28250	7.61	20230103	46000	-33.91	20220908	28050	8.38	20221013	0.58	Y	271940	500	181 억	803877	N	N	8271	N	N
80	20230616	120245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30400	200	2	0.66	701010950	23056	37.21	30400	30700	30200	39250	21150	30200	30405.96	2.21	17	-3826	31333	30766	30483	29916	29633	30625	29775	182	9050	500	22340	50	1	36313190	11039	156.70	3.51	12	0.06	194.00	8667.00	46000	20220908	-33.91	28050	20221013	8.38	35300	-13.88	20230203	28250	7.61	20230103	46000	-33.91	20220908	28050	8.38	20221013	0.58	Y	271940	500	181 억	803877	N	N	8271	N	N
81	20230616	110804	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30350	150	2	0.50	605965650	19921	32.15	30400	30700	30200	39250	21150	30200	30419.98	2.21	17	-3018	31333	30766	30483	29916	29633	30625	29775	182	9050	500	22340	50	1	36313190	11021	156.44	3.50	12	0.05	194.00	8667.00	46000	20220908	-34.02	28050	20221013	8.20	35300	-14.02	20230203	28250	7.43	20230103	46000	-34.02	20220908	28050	8.20	20221013	0.58	Y	271940	500	181 억	803877	N	N	8271	N	N
82	20230616	100614	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30500	300	2	0.99	333432350	10944	17.66	30400	30700	30300	39250	21150	30200	30470.60	2.21	17	-1544	31333	30766	30483	29916	29633	30625	29775	182	9050	500	22340	50	1	36313190	11076	157.22	3.52	12	0.03	194.00	8667.00	46000	20220908	-33.70	28050	20221013	8.73	35300	-13.60	20230203	28250	7.96	20230103	46000	-33.70	20220908	28050	8.73	20221013	0.58	Y	271940	500	181 억	803877	N	N	8271	N	N
83	20230616	090547	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30550	350	2	1.16	47683350	1565	2.53	30400	30600	30400	39250	21150	30200	30494.98	2.21	17	-453	31333	30766	30483	29916	29633	30625	29775	182	9050	500	22340	50	1	36313190	11094	157.47	3.52	12	0.00	194.00	8667.00	46000	20220908	-33.59	28050	20221013	8.91	35300	-13.46	20230203	28250	8.14	20230103	46000	-33.59	20220908	28050	8.91	20221013	0.58	Y	271940	500	181 억	803877	N	N	8271	N	N
84	20230615	150439	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30200	-450	5	-1.47	1675491400	54909	63.06	30900	31050	30200	39800	21500	30650	30513.97	2.24	34	-19149	32383	31516	30983	30116	29583	31250	29850	182	9150	500	22680	50	1	36313190	10967	155.67	3.48	12	0.15	194.00	8667.00	46000	20220908	-34.35	28050	20221013	7.66	35300	-14.45	20230203	28250	6.90	20230103	46000	-34.35	20220908	28050	7.66	20221013	0.58	Y	271940	500	181 억	814775	N	N	3672	N	N
85	20230615	140715	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30350	-300	5	-0.98	1427491400	46723	53.65	30900	31050	30300	39800	21500	30650	30552.22	2.24	34	-16349	32383	31516	30983	30116	29583	31250	29850	182	9150	500	22680	50	1	36313190	11021	156.44	3.50	12	0.13	194.00	8667.00	46000	20220908	-34.02	28050	20221013	8.20	35300	-14.02	20230203	28250	7.43	20230103	46000	-34.02	20220908	28050	8.20	20221013	0.58	Y	271940	500	181 억	814775	N	N	3672	N	N
86	20230615	130737	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30350	-300	5	-0.98	1227440100	40128	46.08	30900	31050	30300	39800	21500	30650	30588.12	2.24	34	-13002	32383	31516	30983	30116	29583	31250	29850	182	9150	500	22680	50	1	36313190	11021	156.44	3.50	12	0.11	194.00	8667.00	46000	20220908	-34.02	28050	20221013	8.20	35300	-14.02	20230203	28250	7.43	20230103	46000	-34.02	20220908	28050	8.20	20221013	0.58	Y	271940	500	181 억	814775	N	N	3672	N	N
87	20230615	120901	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30400	-250	5	-0.82	1068929200	34905	40.08	30900	31050	30300	39800	21500	30650	30623.96	2.24	34	-11471	32383	31516	30983	30116	29583	31250	29850	182	9150	500	22680	50	1	36313190	11039	156.70	3.51	12	0.10	194.00	8667.00	46000	20220908	-33.91	28050	20221013	8.38	35300	-13.88	20230203	28250	7.61	20230103	46000	-33.91	20220908	28050	8.38	20221013	0.58	Y	271940	500	181 억	814775	N	N	3672	N	N
88	20230615	111022	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30450	-200	5	-0.65	854960850	27856	31.99	30900	31050	30400	39800	21500	30650	30692.16	2.24	34	-9002	32383	31516	30983	30116	29583	31250	29850	182	9150	500	22680	50	1	36313190	11057	156.96	3.51	12	0.08	194.00	8667.00	46000	20220908	-33.80	28050	20221013	8.56	35300	-13.74	20230203	28250	7.79	20230103	46000	-33.80	20220908	28050	8.56	20221013	0.58	Y	271940	500	181 억	814775	N	N	3672	N	N
89	20230611	184926	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30750	-150	5	-0.49	2792680000	90621	77.90	30950	31200	30700	40150	21650	30900	30817.30	2.18	14032	-28301	32466	31682	31216	30432	29966	31450	30200	182	9250	500	22860	50	1	36313190	11166	158.51	3.55	12	0.25	194.00	8667.00	46000	20220908	-33.15	28050	20221013	9.63	35300	-12.89	20230203	28250	8.85	20230103	46000	-33.15	20220908	28050	9.63	20221013	0.56	Y	271940	500	181 억	790140	N	N	4519	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History