KissMeData/010140/price/prices-20230601.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

40 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	160237	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6670	110	2	1.68	26275912750	3951490	111.96	6600	6730	6510	8520	4600	6560	6649.59	17.39	0	-37572	6806	6682	6596	6472	6386	6745	6535	8800	1960	1000	5110	10	1	880000000	58696	-9.47	1.29	12	0.45	-704.00	5187.00	6990	20230619	-4.58	4790	20230106	39.25	6990	-4.58	20230619	4790	39.25	20230106	6990	-4.58	20230619	4790	39.25	20230106	1.00	Y	010140	1000	8800 억	153064243	N	N	154853	N	N
3	20230630	150237	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6660	100	2	1.52	23392759630	3519340	99.71	6600	6730	6510	8520	4600	6560	6646.92	17.39	0	71327	6806	6682	6596	6472	6386	6745	6535	8800	1960	1000	5110	10	1	880000000	58608	-9.46	1.28	12	0.40	-704.00	5187.00	6990	20230619	-4.72	4790	20230106	39.04	6990	-4.72	20230619	4790	39.04	20230106	6990	-4.72	20230619	4790	39.04	20230106	1.00	Y	010140	1000	8800 억	153064243	N	N	190466	N	N
4	20230630	140238	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6700	140	2	2.13	20636568070	3106608	88.02	6600	6730	6510	8520	4600	6560	6642.80	17.39	0	181920	6806	6682	6596	6472	6386	6745	6535	8800	1960	1000	5110	10	1	880000000	58960	-9.52	1.29	12	0.35	-704.00	5187.00	6990	20230619	-4.15	4790	20230106	39.87	6990	-4.15	20230619	4790	39.87	20230106	6990	-4.15	20230619	4790	39.87	20230106	1.00	Y	010140	1000	8800 억	153064243	N	N	190466	N	N
5	20230630	130238	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6710	150	2	2.29	17347938610	2616816	74.14	6600	6720	6510	8520	4600	6560	6629.41	17.39	0	180051	6806	6682	6596	6472	6386	6745	6535	8800	1960	1000	5110	10	1	880000000	59048	-9.53	1.29	12	0.30	-704.00	5187.00	6990	20230619	-4.01	4790	20230106	40.08	6990	-4.01	20230619	4790	40.08	20230106	6990	-4.01	20230619	4790	40.08	20230106	1.00	Y	010140	1000	8800 억	153064243	N	N	190466	N	N
6	20230630	120236	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6660	100	2	1.52	12974566680	1962518	55.60	6600	6690	6510	8520	4600	6560	6611.19	17.39	0	107753	6806	6682	6596	6472	6386	6745	6535	8800	1960	1000	5110	10	1	880000000	58608	-9.46	1.28	12	0.22	-704.00	5187.00	6990	20230619	-4.72	4790	20230106	39.04	6990	-4.72	20230619	4790	39.04	20230106	6990	-4.72	20230619	4790	39.04	20230106	1.00	Y	010140	1000	8800 억	153064243	N	N	190466	N	N
7	20230630	110238	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6660	100	2	1.52	11434982410	1731287	49.05	6600	6690	6510	8520	4600	6560	6604.90	17.39	0	126701	6806	6682	6596	6472	6386	6745	6535	8800	1960	1000	5110	10	1	880000000	58608	-9.46	1.28	12	0.20	-704.00	5187.00	6990	20230619	-4.72	4790	20230106	39.04	6990	-4.72	20230619	4790	39.04	20230106	6990	-4.72	20230619	4790	39.04	20230106	1.00	Y	010140	1000	8800 억	153064243	N	N	190466	N	N
8	20230630	100237	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6640	80	2	1.22	7387374990	1122714	31.81	6600	6650	6510	8520	4600	6560	6579.93	17.39	0	9456	6806	6682	6596	6472	6386	6745	6535	8800	1960	1000	5110	10	1	880000000	58432	-9.43	1.28	12	0.13	-704.00	5187.00	6990	20230619	-5.01	4790	20230106	38.62	6990	-5.01	20230619	4790	38.62	20230106	6990	-5.01	20230619	4790	38.62	20230106	1.00	Y	010140	1000	8800 억	153064243	N	N	190466	N	N
9	20230630	090238	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6570	10	2	0.15	327351220	49655	1.41	6600	6610	6570	8520	4600	6560	6592.56	17.39	0	-19140	6806	6682	6596	6472	6386	6745	6535	8800	1960	1000	5110	10	1	880000000	57816	-9.33	1.27	12	0.01	-704.00	5187.00	6990	20230619	-6.01	4790	20230106	37.16	6990	-6.01	20230619	4790	37.16	20230106	6990	-6.01	20230619	4790	37.16	20230106	1.00	Y	010140	1000	8800 억	153064243	N	N	190466	N	N
10	20230629	160237	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6560	0	3	0.00	23203214900	3514161	78.93	6520	6720	6510	8520	4600	6560	6602.81	17.39	4662	129845	6846	6702	6606	6462	6366	6655	6415	8800	1960	1000	5110	10	1	880000000	57728	-9.32	1.26	12	0.40	-704.00	5187.00	6990	20230619	-6.15	4790	20230106	36.95	6990	-6.15	20230619	4790	36.95	20230106	6990	-6.15	20230619	4790	36.95	20230106	0.99	Y	010140	1000	8800 억	153032972	N	N	190466	N	N
11	20230629	150236	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6570	10	2	0.15	20961319200	3172640	71.26	6520	6720	6510	8520	4600	6560	6606.90	17.39	4662	43248	6846	6702	6606	6462	6366	6655	6415	8800	1960	1000	5110	10	1	880000000	57816	-9.33	1.27	12	0.36	-704.00	5187.00	6990	20230619	-6.01	4790	20230106	37.16	6990	-6.01	20230619	4790	37.16	20230106	6990	-6.01	20230619	4790	37.16	20230106	0.99	Y	010140	1000	8800 억	153032972	N	N	173895	N	N
12	20230629	140235	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6570	10	2	0.15	18598538370	2813134	63.19	6520	6720	6510	8520	4600	6560	6611.32	17.39	4662	46889	6846	6702	6606	6462	6366	6655	6415	8800	1960	1000	5110	10	1	880000000	57816	-9.33	1.27	12	0.32	-704.00	5187.00	6990	20230619	-6.01	4790	20230106	37.16	6990	-6.01	20230619	4790	37.16	20230106	6990	-6.01	20230619	4790	37.16	20230106	0.99	Y	010140	1000	8800 억	153032972	N	N	173895	N	N
13	20230629	130235	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6560	0	3	0.00	16641364530	2515565	56.50	6520	6720	6510	8520	4600	6560	6615.36	17.39	4662	58340	6846	6702	6606	6462	6366	6655	6415	8800	1960	1000	5110	10	1	880000000	57728	-9.32	1.26	12	0.29	-704.00	5187.00	6990	20230619	-6.15	4790	20230106	36.95	6990	-6.15	20230619	4790	36.95	20230106	6990	-6.15	20230619	4790	36.95	20230106	0.99	Y	010140	1000	8800 억	153032972	N	N	173895	N	N
14	20230629	120236	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6600	40	2	0.61	14764603020	2230227	50.09	6520	6720	6510	8520	4600	6560	6620.22	17.39	4662	70764	6846	6702	6606	6462	6366	6655	6415	8800	1960	1000	5110	10	1	880000000	58080	-9.38	1.27	12	0.25	-704.00	5187.00	6990	20230619	-5.58	4790	20230106	37.79	6990	-5.58	20230619	4790	37.79	20230106	6990	-5.58	20230619	4790	37.79	20230106	0.99	Y	010140	1000	8800 억	153032972	N	N	173895	N	N
15	20230629	110237	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6580	20	2	0.30	12112694290	1827704	41.05	6520	6720	6510	8520	4600	6560	6627.27	17.39	4662	105842	6846	6702	6606	6462	6366	6655	6415	8800	1960	1000	5110	10	1	880000000	57904	-9.35	1.27	12	0.21	-704.00	5187.00	6990	20230619	-5.87	4790	20230106	37.37	6990	-5.87	20230619	4790	37.37	20230106	6990	-5.87	20230619	4790	37.37	20230106	0.99	Y	010140	1000	8800 억	153032972	N	N	173895	N	N
16	20230629	100237	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6700	140	2	2.13	9305378710	1403774	31.53	6520	6720	6510	8520	4600	6560	6628.83	17.39	4662	175433	6846	6702	6606	6462	6366	6655	6415	8800	1960	1000	5110	10	1	880000000	58960	-9.52	1.29	12	0.16	-704.00	5187.00	6990	20230619	-4.15	4790	20230106	39.87	6990	-4.15	20230619	4790	39.87	20230106	6990	-4.15	20230619	4790	39.87	20230106	0.99	Y	010140	1000	8800 억	153032972	N	N	173895	N	N
17	20230629	090237	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6540	-20	5	-0.30	573738370	87944	1.98	6520	6550	6510	8520	4600	6560	6523.91	17.39	4662	17357	6846	6702	6606	6462	6366	6655	6415	8800	1960	1000	5110	10	1	880000000	57552	-9.29	1.26	12	0.01	-704.00	5187.00	6990	20230619	-6.44	4790	20230106	36.53	6990	-6.44	20230619	4790	36.53	20230106	6990	-6.44	20230619	4790	36.53	20230106	0.99	Y	010140	1000	8800 억	153032972	N	N	173895	N	N
18	20230628	160235	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6560	-130	5	-1.94	29258982110	4440311	111.07	6740	6750	6510	8690	4690	6690	6589.42	17.39	1022	-48792	6863	6776	6673	6586	6483	6820	6630	8800	2000	1000	5210	10	1	880000000	57728	-9.32	1.26	12	0.50	-704.00	5187.00	6990	20230619	-6.15	4790	20230106	36.95	6990	-6.15	20230619	4790	36.95	20230106	6990	-6.15	20230619	4790	36.95	20230106	0.96	Y	010140	1000	8800 억	153067650	N	N	173895	N	N
19	20230628	150236	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6540	-150	5	-2.24	26116339650	3960085	99.05	6740	6750	6510	8690	4690	6690	6594.89	17.39	1022	-205154	6863	6776	6673	6586	6483	6820	6630	8800	2000	1000	5210	10	1	880000000	57552	-9.29	1.26	12	0.45	-704.00	5187.00	6990	20230619	-6.44	4790	20230106	36.53	6990	-6.44	20230619	4790	36.53	20230106	6990	-6.44	20230619	4790	36.53	20230106	0.96	Y	010140	1000	8800 억	153067650	N	N	151948	N	N
20	20230628	140235	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6530	-160	5	-2.39	23419496010	3547940	88.74	6740	6750	6510	8690	4690	6690	6600.87	17.39	1022	-223974	6863	6776	6673	6586	6483	6820	6630	8800	2000	1000	5210	10	1	880000000	57464	-9.28	1.26	12	0.40	-704.00	5187.00	6990	20230619	-6.58	4790	20230106	36.33	6990	-6.58	20230619	4790	36.33	20230106	6990	-6.58	20230619	4790	36.33	20230106	0.96	Y	010140	1000	8800 억	153067650	N	N	151948	N	N
21	20230628	130235	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6550	-140	5	-2.09	18304818050	2764522	69.15	6740	6750	6540	8690	4690	6690	6621.33	17.39	1022	-294956	6863	6776	6673	6586	6483	6820	6630	8800	2000	1000	5210	10	1	880000000	57640	-9.30	1.26	12	0.31	-704.00	5187.00	6990	20230619	-6.29	4790	20230106	36.74	6990	-6.29	20230619	4790	36.74	20230106	6990	-6.29	20230619	4790	36.74	20230106	0.96	Y	010140	1000	8800 억	153067650	N	N	151948	N	N
22	20230628	120217	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6580	-110	5	-1.64	14631302900	2204918	55.15	6740	6750	6570	8690	4690	6690	6635.76	17.39	1022	-270494	6863	6776	6673	6586	6483	6820	6630	8800	2000	1000	5210	10	1	880000000	57904	-9.35	1.27	12	0.25	-704.00	5187.00	6990	20230619	-5.87	4790	20230106	37.37	6990	-5.87	20230619	4790	37.37	20230106	6990	-5.87	20230619	4790	37.37	20230106	0.96	Y	010140	1000	8800 억	153067650	N	N	151948	N	N
23	20230628	110237	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6600	-90	5	-1.35	11550802690	1737337	43.46	6740	6750	6580	8690	4690	6690	6648.57	17.39	1022	-346457	6863	6776	6673	6586	6483	6820	6630	8800	2000	1000	5210	10	1	880000000	58080	-9.38	1.27	12	0.20	-704.00	5187.00	6990	20230619	-5.58	4790	20230106	37.79	6990	-5.58	20230619	4790	37.79	20230106	6990	-5.58	20230619	4790	37.79	20230106	0.96	Y	010140	1000	8800 억	153067650	N	N	151948	N	N
24	20230628	100235	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6660	-30	5	-0.45	7594680470	1139271	28.50	6740	6750	6610	8690	4690	6690	6666.26	17.39	1022	-159877	6863	6776	6673	6586	6483	6820	6630	8800	2000	1000	5210	10	1	880000000	58608	-9.46	1.28	12	0.13	-704.00	5187.00	6990	20230619	-4.72	4790	20230106	39.04	6990	-4.72	20230619	4790	39.04	20230106	6990	-4.72	20230619	4790	39.04	20230106	0.96	Y	010140	1000	8800 억	153067650	N	N	151948	N	N
25	20230628	090235	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6680	-10	5	-0.15	1480033620	220261	5.51	6740	6750	6680	8690	4690	6690	6719.46	17.39	1022	-92629	6863	6776	6673	6586	6483	6820	6630	8800	2000	1000	5210	10	1	880000000	58784	-9.49	1.29	12	0.03	-704.00	5187.00	6990	20230619	-4.43	4790	20230106	39.46	6990	-4.43	20230619	4790	39.46	20230106	6990	-4.43	20230619	4790	39.46	20230106	0.96	Y	010140	1000	8800 억	153067650	N	N	151948	N	N
26	20230627	160235	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6690	70	2	1.06	26628000550	3988639	115.94	6620	6760	6570	8600	4640	6620	6675.94	17.44	0	-360629	6733	6676	6623	6566	6513	6675	6565	8800	1980	1000	5160	10	1	880000000	58872	-9.50	1.29	12	0.45	-704.00	5187.00	6990	20230619	-4.29	4790	20230106	39.67	6990	-4.29	20230619	4790	39.67	20230106	6990	-4.29	20230619	4790	39.67	20230106	0.96	Y	010140	1000	8800 억	153514572	N	N	151948	N	N
27	20230627	150236	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6690	70	2	1.06	24280303540	3637558	105.73	6620	6760	6570	8600	4640	6620	6674.89	17.44	0	-280911	6733	6676	6623	6566	6513	6675	6565	8800	1980	1000	5160	10	1	880000000	58872	-9.50	1.29	12	0.41	-704.00	5187.00	6990	20230619	-4.29	4790	20230106	39.67	6990	-4.29	20230619	4790	39.67	20230106	6990	-4.29	20230619	4790	39.67	20230106	0.96	Y	010140	1000	8800 억	153514572	N	N	254510	N	N
28	20230627	140238	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6690	70	2	1.06	21067992200	3156628	91.75	6620	6760	6570	8600	4640	6620	6674.21	17.44	0	-134886	6733	6676	6623	6566	6513	6675	6565	8800	1980	1000	5160	10	1	880000000	58872	-9.50	1.29	12	0.36	-704.00	5187.00	6990	20230619	-4.29	4790	20230106	39.67	6990	-4.29	20230619	4790	39.67	20230106	6990	-4.29	20230619	4790	39.67	20230106	0.96	Y	010140	1000	8800 억	153514572	N	N	254510	N	N
29	20230627	130239	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6680	60	2	0.91	19282656020	2890029	84.00	6620	6760	6570	8600	4640	6620	6672.13	17.44	0	-68383	6733	6676	6623	6566	6513	6675	6565	8800	1980	1000	5160	10	1	880000000	58784	-9.49	1.29	12	0.33	-704.00	5187.00	6990	20230619	-4.43	4790	20230106	39.46	6990	-4.43	20230619	4790	39.46	20230106	6990	-4.43	20230619	4790	39.46	20230106	0.96	Y	010140	1000	8800 억	153514572	N	N	254510	N	N
30	20230627	120239	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6700	80	2	1.21	17554862300	2631736	76.49	6620	6760	6570	8600	4640	6620	6670.45	17.44	0	11970	6733	6676	6623	6566	6513	6675	6565	8800	1980	1000	5160	10	1	880000000	58960	-9.52	1.29	12	0.30	-704.00	5187.00	6990	20230619	-4.15	4790	20230106	39.87	6990	-4.15	20230619	4790	39.87	20230106	6990	-4.15	20230619	4790	39.87	20230106	0.96	Y	010140	1000	8800 억	153514572	N	N	254510	N	N
31	20230627	110238	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6750	130	2	1.96	13894088500	2087673	60.68	6620	6750	6570	8600	4640	6620	6655.30	17.44	0	157743	6733	6676	6623	6566	6513	6675	6565	8800	1980	1000	5160	10	1	880000000	59400	-9.59	1.30	12	0.24	-704.00	5187.00	6990	20230619	-3.43	4790	20230106	40.92	6990	-3.43	20230619	4790	40.92	20230106	6990	-3.43	20230619	4790	40.92	20230106	0.96	Y	010140	1000	8800 억	153514572	N	N	254510	N	N
32	20230627	100234	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6660	40	2	0.60	9208790870	1387039	40.32	6620	6700	6570	8600	4640	6620	6639.17	17.44	0	24380	6733	6676	6623	6566	6513	6675	6565	8800	1980	1000	5160	10	1	880000000	58608	-9.46	1.28	12	0.16	-704.00	5187.00	6990	20230619	-4.72	4790	20230106	39.04	6990	-4.72	20230619	4790	39.04	20230106	6990	-4.72	20230619	4790	39.04	20230106	0.96	Y	010140	1000	8800 억	153514572	N	N	254510	N	N
33	20230627	090236	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6650	30	2	0.45	562845780	84837	2.47	6620	6670	6620	8600	4640	6620	6634.46	17.44	0	17961	6733	6676	6623	6566	6513	6675	6565	8800	1980	1000	5160	10	1	880000000	58520	-9.45	1.28	12	0.01	-704.00	5187.00	6990	20230619	-4.86	4790	20230106	38.83	6990	-4.86	20230619	4790	38.83	20230106	6990	-4.86	20230619	4790	38.83	20230106	0.96	Y	010140	1000	8800 억	153514572	N	N	254510	N	N
34	20230626	160235	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6620	0	3	0.00	22660789170	3428010	54.06	6620	6680	6570	8600	4640	6620	6610.47	17.51	0	-520584	6893	6756	6663	6526	6433	6710	6480	8800	1980	1000	5160	10	1	880000000	58256	-9.40	1.28	12	0.39	-704.00	5187.00	6990	20230619	-5.29	4790	20230106	38.20	6990	-5.29	20230619	4790	38.20	20230106	6990	-5.29	20230619	4790	38.20	20230106	0.95	Y	010140	1000	8800 억	154060773	N	N	254510	N	N
35	20230626	150236	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6600	-20	5	-0.30	20347440290	3078192	48.54	6620	6680	6570	8600	4640	6620	6610.19	17.51	0	-498320	6893	6756	6663	6526	6433	6710	6480	8800	1980	1000	5160	10	1	880000000	58080	-9.38	1.27	12	0.35	-704.00	5187.00	6990	20230619	-5.58	4790	20230106	37.79	6990	-5.58	20230619	4790	37.79	20230106	6990	-5.58	20230619	4790	37.79	20230106	0.95	Y	010140	1000	8800 억	154060773	N	N	296781	N	N
36	20230626	140235	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6590	-30	5	-0.45	17288732410	2614526	41.23	6620	6680	6570	8600	4640	6620	6612.57	17.51	0	-477587	6893	6756	6663	6526	6433	6710	6480	8800	1980	1000	5160	10	1	880000000	57992	-9.36	1.27	12	0.30	-704.00	5187.00	6990	20230619	-5.72	4790	20230106	37.58	6990	-5.72	20230619	4790	37.58	20230106	6990	-5.72	20230619	4790	37.58	20230106	0.95	Y	010140	1000	8800 억	154060773	N	N	296781	N	N
37	20230626	130236	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6600	-20	5	-0.30	14628798180	2211207	34.87	6620	6680	6570	8600	4640	6620	6615.75	17.51	0	-341169	6893	6756	6663	6526	6433	6710	6480	8800	1980	1000	5160	10	1	880000000	58080	-9.38	1.27	12	0.25	-704.00	5187.00	6990	20230619	-5.58	4790	20230106	37.79	6990	-5.58	20230619	4790	37.79	20230106	6990	-5.58	20230619	4790	37.79	20230106	0.95	Y	010140	1000	8800 억	154060773	N	N	296781	N	N
38	20230626	120234	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6600	-20	5	-0.30	12421293330	1877398	29.61	6620	6680	6570	8600	4640	6620	6616.23	17.51	0	-243421	6893	6756	6663	6526	6433	6710	6480	8800	1980	1000	5160	10	1	880000000	58080	-9.38	1.27	12	0.21	-704.00	5187.00	6990	20230619	-5.58	4790	20230106	37.79	6990	-5.58	20230619	4790	37.79	20230106	6990	-5.58	20230619	4790	37.79	20230106	0.95	Y	010140	1000	8800 억	154060773	N	N	296781	N	N
39	20230626	110234	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6620	0	3	0.00	10762860540	1626575	25.65	6620	6680	6570	8600	4640	6620	6616.89	17.51	0	-162961	6893	6756	6663	6526	6433	6710	6480	8800	1980	1000	5160	10	1	880000000	58256	-9.40	1.28	12	0.18	-704.00	5187.00	6990	20230619	-5.29	4790	20230106	38.20	6990	-5.29	20230619	4790	38.20	20230106	6990	-5.29	20230619	4790	38.20	20230106	0.95	Y	010140	1000	8800 억	154060773	N	N	296781	N	N
40	20230626	100234	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6630	10	2	0.15	7342126290	1110184	17.51	6620	6680	6570	8600	4640	6620	6613.43	17.51	0	-113564	6893	6756	6663	6526	6433	6710	6480	8800	1980	1000	5160	10	1	880000000	58344	-9.42	1.28	12	0.13	-704.00	5187.00	6990	20230619	-5.15	4790	20230106	38.41	6990	-5.15	20230619	4790	38.41	20230106	6990	-5.15	20230619	4790	38.41	20230106	0.95	Y	010140	1000	8800 억	154060773	N	N	296781	N	N
41	20230626	090234	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6650	30	2	0.45	986446520	148768	2.35	6620	6660	6600	8600	4640	6620	6630.78	17.51	0	-153	6893	6756	6663	6526	6433	6710	6480	8800	1980	1000	5160	10	1	880000000	58520	-9.45	1.28	12	0.02	-704.00	5187.00	6990	20230619	-4.86	4790	20230106	38.83	6990	-4.86	20230619	4790	38.83	20230106	6990	-4.86	20230619	4790	38.83	20230106	0.95	Y	010140	1000	8800 억	154060773	N	N	296781	N	N
42	20230623	152910	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6620	-120	5	-1.78	40879494960	6164552	115.68	6700	6800	6570	8760	4720	6740	6631.38	17.32	0	1526093	6940	6840	6750	6650	6560	6795	6605	8800	2020	1000	5250	10	1	880000000	58256	-9.40	1.28	12	0.70	-704.00	5187.00	6990	20230619	-5.29	4790	20230106	38.20	6990	-5.29	20230619	4790	38.20	20230106	6990	-5.29	20230619	4790	38.20	20230106	0.94	Y	010140	1000	8800 억	152381966	N	N	112940	N	N
43	20230623	140213	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6600	-140	5	-2.08	34084351060	5135029	96.36	6700	6800	6570	8760	4720	6740	6637.61	17.32	0	1088546	6940	6840	6750	6650	6560	6795	6605	8800	2020	1000	5250	10	1	880000000	58080	-9.38	1.27	12	0.58	-704.00	5187.00	6990	20230619	-5.58	4790	20230106	37.79	6990	-5.58	20230619	4790	37.79	20230106	6990	-5.58	20230619	4790	37.79	20230106	0.94	Y	010140	1000	8800 억	152381966	N	N	112940	N	N
44	20230622	160435	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6740	-80	5	-1.17	35724255360	5306493	77.73	6830	6850	6660	8860	4780	6820	6732.17	17.24	1022	546904	7053	6936	6873	6756	6693	6905	6725	8800	2040	1000	5310	10	1	880000000	59312	-9.57	1.30	12	0.60	-704.00	5187.00	6990	20230619	-3.58	4790	20230106	40.71	6990	-3.58	20230619	4790	40.71	20230106	6990	-3.58	20230619	4790	40.71	20230106	0.90	Y	010140	1000	8800 억	151750254	N	N	112940	N	N
45	20230622	150957	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6720	-100	5	-1.47	32912526400	4888996	71.62	6830	6850	6660	8860	4780	6820	6731.95	17.24	1022	499331	7053	6936	6873	6756	6693	6905	6725	8800	2040	1000	5310	10	1	880000000	59136	-9.55	1.30	12	0.56	-704.00	5187.00	6990	20230619	-3.86	4790	20230106	40.29	6990	-3.86	20230619	4790	40.29	20230106	6990	-3.86	20230619	4790	40.29	20230106	0.90	Y	010140	1000	8800 억	151750254	N	N	401794	N	N
46	20230622	140951	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6710	-110	5	-1.61	29398014840	4365951	63.96	6830	6850	6660	8860	4780	6820	6733.47	17.24	1022	269197	7053	6936	6873	6756	6693	6905	6725	8800	2040	1000	5310	10	1	880000000	59048	-9.53	1.29	12	0.50	-704.00	5187.00	6990	20230619	-4.01	4790	20230106	40.08	6990	-4.01	20230619	4790	40.08	20230106	6990	-4.01	20230619	4790	40.08	20230106	0.90	Y	010140	1000	8800 억	151750254	N	N	401794	N	N
47	20230622	130209	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6740	-80	5	-1.17	25264878140	3749938	54.93	6830	6850	6660	8860	4780	6820	6737.41	17.24	1022	184527	7053	6936	6873	6756	6693	6905	6725	8800	2040	1000	5310	10	1	880000000	59312	-9.57	1.30	12	0.43	-704.00	5187.00	6990	20230619	-3.58	4790	20230106	40.71	6990	-3.58	20230619	4790	40.71	20230106	6990	-3.58	20230619	4790	40.71	20230106	0.90	Y	010140	1000	8800 억	151750254	N	N	401794	N	N
48	20230622	120606	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6720	-100	5	-1.47	22127667020	3281855	48.07	6830	6850	6660	8860	4780	6820	6742.42	17.24	1022	86215	7053	6936	6873	6756	6693	6905	6725	8800	2040	1000	5310	10	1	880000000	59136	-9.55	1.30	12	0.37	-704.00	5187.00	6990	20230619	-3.86	4790	20230106	40.29	6990	-3.86	20230619	4790	40.29	20230106	6990	-3.86	20230619	4790	40.29	20230106	0.90	Y	010140	1000	8800 억	151750254	N	N	401794	N	N
49	20230622	110916	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6760	-60	5	-0.88	14791892250	2187649	32.05	6830	6850	6660	8860	4780	6820	6761.54	17.24	1022	64748	7053	6936	6873	6756	6693	6905	6725	8800	2040	1000	5310	10	1	880000000	59488	-9.60	1.30	12	0.25	-704.00	5187.00	6990	20230619	-3.29	4790	20230106	41.13	6990	-3.29	20230619	4790	41.13	20230106	6990	-3.29	20230619	4790	41.13	20230106	0.90	Y	010140	1000	8800 억	151750254	N	N	401794	N	N
50	20230622	100500	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6770	-50	5	-0.73	11143771830	1648750	24.15	6830	6850	6660	8860	4780	6820	6758.91	17.24	1022	16954	7053	6936	6873	6756	6693	6905	6725	8800	2040	1000	5310	10	1	880000000	59576	-9.62	1.31	12	0.19	-704.00	5187.00	6990	20230619	-3.15	4790	20230106	41.34	6990	-3.15	20230619	4790	41.34	20230106	6990	-3.15	20230619	4790	41.34	20230106	0.90	Y	010140	1000	8800 억	151750254	N	N	401794	N	N
51	20230622	090341	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6710	-110	5	-1.61	2600922210	383744	5.62	6830	6850	6710	8860	4780	6820	6777.72	17.24	1022	-166033	7053	6936	6873	6756	6693	6905	6725	8800	2040	1000	5310	10	1	880000000	59048	-9.53	1.29	12	0.04	-704.00	5187.00	6990	20230619	-4.01	4790	20230106	40.08	6990	-4.01	20230619	4790	40.08	20230106	6990	-4.01	20230619	4790	40.08	20230106	0.90	Y	010140	1000	8800 억	151750254	N	N	401794	N	N
52	20230621	161016	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6820	-60	5	-0.87	46949853280	6812060	86.84	6910	6990	6810	8940	4820	6880	6892.25	17.22	1020	71547	7106	6992	6856	6742	6606	7050	6800	8800	2060	1000	5360	10	1	880000000	60016	-9.69	1.31	12	0.77	-704.00	5187.00	6990	20230619	-2.43	4790	20230106	42.38	6990	0.00	20230619	4790	42.38	20230106	6990	-2.43	20230619	4790	42.38	20230106	0.90	Y	010140	1000	8800 억	151560308	N	N	401694	N	N
53	20230621	150655	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6820	-60	5	-0.87	44232397960	6413576	81.76	6910	6990	6810	8940	4820	6880	6896.68	17.22	1020	43828	7106	6992	6856	6742	6606	7050	6800	8800	2060	1000	5360	10	1	880000000	60016	-9.69	1.31	12	0.73	-704.00	5187.00	6990	20230619	-2.43	4790	20230106	42.38	6990	0.00	20230619	4790	42.38	20230106	6990	-2.43	20230619	4790	42.38	20230106	0.90	Y	010140	1000	8800 억	151560308	N	N	190493	N	N
54	20230621	140131	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6850	-30	5	-0.44	38975401850	5643913	71.95	6910	6990	6820	8940	4820	6880	6905.74	17.22	1020	35211	7106	6992	6856	6742	6606	7050	6800	8800	2060	1000	5360	10	1	880000000	60280	-9.73	1.32	12	0.64	-704.00	5187.00	6990	20230619	-2.00	4790	20230106	43.01	6990	0.00	20230619	4790	43.01	20230106	6990	-2.00	20230619	4790	43.01	20230106	0.90	Y	010140	1000	8800 억	151560308	N	N	190493	N	N
55	20230621	130639	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6840	-40	5	-0.58	35507758140	5138027	65.50	6910	6990	6820	8940	4820	6880	6910.78	17.22	1020	42383	7106	6992	6856	6742	6606	7050	6800	8800	2060	1000	5360	10	1	880000000	60192	-9.72	1.32	12	0.58	-704.00	5187.00	6990	20230619	-2.15	4790	20230106	42.80	6990	0.00	20230619	4790	42.80	20230106	6990	-2.15	20230619	4790	42.80	20230106	0.90	Y	010140	1000	8800 억	151560308	N	N	190493	N	N
56	20230621	120844	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6860	-20	5	-0.29	29562783320	4269348	54.43	6910	6990	6840	8940	4820	6880	6924.43	17.22	1020	15352	7106	6992	6856	6742	6606	7050	6800	8800	2060	1000	5360	10	1	880000000	60368	-9.74	1.32	12	0.49	-704.00	5187.00	6990	20230619	-1.86	4790	20230106	43.22	6990	0.00	20230619	4790	43.22	20230106	6990	-1.86	20230619	4790	43.22	20230106	0.90	Y	010140	1000	8800 억	151560308	N	N	190493	N	N
57	20230621	110237	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6910	30	2	0.44	24928959900	3596896	45.85	6910	6990	6840	8940	4820	6880	6930.69	17.22	1020	130332	7106	6992	6856	6742	6606	7050	6800	8800	2060	1000	5360	10	1	880000000	60808	-9.82	1.33	12	0.41	-704.00	5187.00	6990	20230619	-1.14	4790	20230106	44.26	6990	0.00	20230619	4790	44.26	20230106	6990	-1.14	20230619	4790	44.26	20230106	0.90	Y	010140	1000	8800 억	151560308	N	N	190493	N	N
58	20230621	100230	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6950	70	2	1.02	13462826370	1946105	24.81	6910	6960	6840	8940	4820	6880	6917.83	17.22	1020	-56974	7106	6992	6856	6742	6606	7050	6800	8800	2060	1000	5360	10	1	880000000	61160	-9.87	1.34	12	0.22	-704.00	5187.00	6990	20230619	-0.57	4790	20230106	45.09	6990	-0.57	20230619	4790	45.09	20230106	6990	-0.57	20230619	4790	45.09	20230106	0.90	Y	010140	1000	8800 억	151560308	N	N	190493	N	N
59	20230621	090332	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6880	0	3	0.00	1518307720	220437	2.81	6910	6920	6840	8940	4820	6880	6887.72	17.22	1020	-107643	7106	6992	6856	6742	6606	7050	6800	8800	2060	1000	5360	10	1	880000000	60544	-9.77	1.33	12	0.03	-704.00	5187.00	6990	20230619	-1.57	4790	20230106	43.63	6990	-1.57	20230619	4790	43.63	20230106	6990	-1.57	20230619	4790	43.63	20230106	0.90	Y	010140	1000	8800 억	151560308	N	N	190493	N	N
60	20230620	160912	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6880	100	2	1.47	53684125260	7808404	109.60	6780	6970	6720	8810	4750	6780	6875.18	17.27	-654930	-567885	7080	6930	6840	6690	6600	6885	6645	8800	2030	1000	5280	10	1	880000000	60544	-9.77	1.33	12	0.89	-704.00	5187.00	6990	20230619	-1.57	4790	20230106	43.63	6990	-1.57	20230619	4790	43.63	20230106	6990	-1.57	20230619	4790	43.63	20230106	0.89	Y	010140	1000	8800 억	151967162	N	N	190493	N	N
61	20230620	150504	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6860	80	2	1.18	50615720300	7362086	103.34	6780	6970	6720	8810	4750	6780	6875.20	17.27	-654930	-503433	7080	6930	6840	6690	6600	6885	6645	8800	2030	1000	5280	10	1	880000000	60368	-9.74	1.32	12	0.84	-704.00	5187.00	6990	20230619	-1.86	4790	20230106	43.22	6990	-1.86	20230619	4790	43.22	20230106	6990	-1.86	20230619	4790	43.22	20230106	0.89	Y	010140	1000	8800 억	151967162	N	N	170043	N	N
62	20230620	140118	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6840	60	2	0.88	41822334160	6080911	85.36	6780	6970	6720	8810	4750	6780	6877.65	17.27	-654930	-328211	7080	6930	6840	6690	6600	6885	6645	8800	2030	1000	5280	10	1	880000000	60192	-9.72	1.32	12	0.69	-704.00	5187.00	6990	20230619	-2.15	4790	20230106	42.80	6990	-2.15	20230619	4790	42.80	20230106	6990	-2.15	20230619	4790	42.80	20230106	0.89	Y	010140	1000	8800 억	151967162	N	N	170043	N	N
63	20230620	130110	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6900	120	2	1.77	37002299910	5377190	75.48	6780	6970	6720	8810	4750	6780	6881.36	17.27	-654930	-273186	7080	6930	6840	6690	6600	6885	6645	8800	2030	1000	5280	10	1	880000000	60720	-9.80	1.33	12	0.61	-704.00	5187.00	6990	20230619	-1.29	4790	20230106	44.05	6990	-1.29	20230619	4790	44.05	20230106	6990	-1.29	20230619	4790	44.05	20230106	0.89	Y	010140	1000	8800 억	151967162	N	N	170043	N	N
64	20230620	120906	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6890	110	2	1.62	32289315630	4694451	65.89	6780	6970	6720	8810	4750	6780	6878.20	17.27	-654930	-202138	7080	6930	6840	6690	6600	6885	6645	8800	2030	1000	5280	10	1	880000000	60632	-9.79	1.33	12	0.53	-704.00	5187.00	6990	20230619	-1.43	4790	20230106	43.84	6990	-1.43	20230619	4790	43.84	20230106	6990	-1.43	20230619	4790	43.84	20230106	0.89	Y	010140	1000	8800 억	151967162	N	N	170043	N	N
65	20230620	110634	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6860	80	2	1.18	27820186560	4044670	56.77	6780	6970	6720	8810	4750	6780	6878.25	17.27	-654930	-143242	7080	6930	6840	6690	6600	6885	6645	8800	2030	1000	5280	10	1	880000000	60368	-9.74	1.32	12	0.46	-704.00	5187.00	6990	20230619	-1.86	4790	20230106	43.22	6990	-1.86	20230619	4790	43.22	20230106	6990	-1.86	20230619	4790	43.22	20230106	0.89	Y	010140	1000	8800 억	151967162	N	N	170043	N	N
66	20230620	100707	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6920	140	2	2.06	20275785170	2944749	41.33	6780	6970	6720	8810	4750	6780	6885.43	17.27	-654930	27496	7080	6930	6840	6690	6600	6885	6645	8800	2030	1000	5280	10	1	880000000	60896	-9.83	1.33	12	0.33	-704.00	5187.00	6990	20230619	-1.00	4790	20230106	44.47	6990	-1.00	20230619	4790	44.47	20230106	6990	-1.00	20230619	4790	44.47	20230106	0.89	Y	010140	1000	8800 억	151967162	N	N	170043	N	N
67	20230620	090345	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6890	110	2	1.62	2204004060	324301	4.55	6780	6890	6720	8810	4750	6780	6796.20	17.27	-654930	148268	7080	6930	6840	6690	6600	6885	6645	8800	2030	1000	5280	10	1	880000000	60632	-9.79	1.33	12	0.04	-704.00	5187.00	6990	20230619	-1.43	4790	20230106	43.84	6990	-1.43	20230619	4790	43.84	20230106	6990	-1.43	20230619	4790	43.84	20230106	0.89	Y	010140	1000	8800 억	151967162	N	N	170043	N	N
68	20230619	160222	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6780	-110	5	-1.60	48627667170	7093010	59.40	6920	6990	6750	8950	4830	6890	6855.80	17.37	0	-975435	7090	6990	6860	6760	6630	7040	6810	8800	2060	1000	5370	10	1	880000000	59664	-9.63	1.31	12	0.81	-704.00	5187.00	6990	20230619	-3.00	4790	20230106	41.54	6990	-3.00	20230619	4790	41.54	20230106	6990	-3.00	20230619	4790	41.54	20230106	0.92	Y	010140	1000	8800 억	152858142	N	N	170042	N	N
69	20230619	150744	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6750	-140	5	-2.03	45924674430	6694241	56.06	6920	6990	6750	8950	4830	6890	6860.29	17.37	0	-947243	7090	6990	6860	6760	6630	7040	6810	8800	2060	1000	5370	10	1	880000000	59400	-9.59	1.30	12	0.76	-704.00	5187.00	6990	20230619	-3.43	4790	20230106	40.92	6990	-3.43	20230619	4790	40.92	20230106	6990	-3.43	20230619	4790	40.92	20230106	0.92	Y	010140	1000	8800 억	152858142	N	N	303291	N	N
70	20230619	140410	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6780	-110	5	-1.60	37051772080	5385405	45.10	6920	6990	6780	8950	4830	6890	6880.02	17.37	0	-902267	7090	6990	6860	6760	6630	7040	6810	8800	2060	1000	5370	10	1	880000000	59664	-9.63	1.31	12	0.61	-704.00	5187.00	6990	20230619	-3.00	4790	20230106	41.54	6990	-3.00	20230619	4790	41.54	20230106	6990	-3.00	20230619	4790	41.54	20230106	0.92	Y	010140	1000	8800 억	152858142	N	N	303291	N	N
71	20230619	130129	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6880	-10	5	-0.15	28821815990	4180615	35.01	6920	6990	6830	8950	4830	6890	6894.17	17.37	0	-542928	7090	6990	6860	6760	6630	7040	6810	8800	2060	1000	5370	10	1	880000000	60544	-9.77	1.33	12	0.48	-704.00	5187.00	6990	20230619	-1.57	4790	20230106	43.63	6990	-1.57	20230619	4790	43.63	20230106	6990	-1.57	20230619	4790	43.63	20230106	0.92	Y	010140	1000	8800 억	152858142	N	N	303291	N	N
72	20230619	120700	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6860	-30	5	-0.44	25981774780	3767176	31.55	6920	6990	6830	8950	4830	6890	6896.90	17.37	0	-418607	7090	6990	6860	6760	6630	7040	6810	8800	2060	1000	5370	10	1	880000000	60368	-9.74	1.32	12	0.43	-704.00	5187.00	6990	20230619	-1.86	4790	20230106	43.22	6990	-1.86	20230619	4790	43.22	20230106	6990	-1.86	20230619	4790	43.22	20230106	0.92	Y	010140	1000	8800 억	152858142	N	N	303291	N	N
73	20230619	110432	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6850	-40	5	-0.58	23280090220	3373366	28.25	6920	6990	6830	8950	4830	6890	6901.18	17.37	0	-366328	7090	6990	6860	6760	6630	7040	6810	8800	2060	1000	5370	10	1	880000000	60280	-9.73	1.32	12	0.38	-704.00	5187.00	6990	20230619	-2.00	4790	20230106	43.01	6990	-2.00	20230619	4790	43.01	20230106	6990	-2.00	20230619	4790	43.01	20230106	0.92	Y	010140	1000	8800 억	152858142	N	N	303291	N	N
74	20230619	100528	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6920	30	2	0.44	16501637540	2385658	19.98	6920	6990	6850	8950	4830	6890	6917.12	17.37	0	-191012	7090	6990	6860	6760	6630	7040	6810	8800	2060	1000	5370	10	1	880000000	60896	-9.83	1.33	12	0.27	-704.00	5187.00	6990	20230619	-1.00	4790	20230106	44.47	6990	-1.00	20230619	4790	44.47	20230106	6990	-1.00	20230619	4790	44.47	20230106	0.92	Y	010140	1000	8800 억	152858142	N	N	303291	N	N
75	20230619	091013	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6970	80	2	1.16	6023115490	867366	7.26	6920	6990	6900	8950	4830	6890	6944.72	17.37	0	15662	7090	6990	6860	6760	6630	7040	6810	8800	2060	1000	5370	10	1	880000000	61336	-9.90	1.34	12	0.10	-704.00	5187.00	6990	20230619	-0.29	4790	20230106	45.51	6990	-0.29	20230619	4790	45.51	20230106	6990	-0.29	20230619	4790	45.51	20230106	0.92	Y	010140	1000	8800 억	152858142	N	N	303291	N	N
76	20230616	160755	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6890	120	2	1.77	81570585240	11897992	95.84	6810	6960	6730	8800	4740	6770	6855.79	17.37	1020	105384	6970	6870	6720	6620	6470	6920	6670	8800	2030	1000	5280	10	1	880000000	60632	-9.79	1.33	12	1.35	-704.00	5187.00	6960	20230616	-1.01	4790	20230106	43.84	6960	-1.01	20230616	4790	43.84	20230106	6960	-1.01	20230616	4790	43.84	20230106	0.91	Y	010140	1000	8800 억	152858476	N	N	303291	N	N
77	20230616	151026	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6890	120	2	1.77	71693092940	10464437	84.29	6810	6960	6730	8800	4740	6770	6851.12	17.37	1020	-238751	6970	6870	6720	6620	6470	6920	6670	8800	2030	1000	5280	10	1	880000000	60632	-9.79	1.33	12	1.19	-704.00	5187.00	6960	20230616	-1.01	4790	20230106	43.84	6960	-1.01	20230616	4790	43.84	20230106	6960	-1.01	20230616	4790	43.84	20230106	0.91	Y	010140	1000	8800 억	152858476	N	N	487122	N	N
78	20230616	140515	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6920	150	2	2.22	63538794820	9281886	74.77	6810	6960	6730	8800	4740	6770	6845.47	17.37	1020	39209	6970	6870	6720	6620	6470	6920	6670	8800	2030	1000	5280	10	1	880000000	60896	-9.83	1.33	12	1.05	-704.00	5187.00	6960	20230616	-0.57	4790	20230106	44.47	6960	-0.57	20230616	4790	44.47	20230106	6960	-0.57	20230616	4790	44.47	20230106	0.91	Y	010140	1000	8800 억	152858476	N	N	487122	N	N
79	20230616	130202	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6850	80	2	1.18	41300124010	6063153	48.84	6810	6880	6730	8800	4740	6770	6811.66	17.37	1020	-235384	6970	6870	6720	6620	6470	6920	6670	8800	2030	1000	5280	10	1	880000000	60280	-9.73	1.32	12	0.69	-704.00	5187.00	6880	20230616	-0.44	4790	20230106	43.01	6880	-0.44	20230616	4790	43.01	20230106	6880	-0.44	20230616	4790	43.01	20230106	0.91	Y	010140	1000	8800 억	152858476	N	N	487122	N	N
80	20230616	120230	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6820	50	2	0.74	37450116470	5499265	44.30	6810	6880	6730	8800	4740	6770	6810.03	17.37	1020	-214788	6970	6870	6720	6620	6470	6920	6670	8800	2030	1000	5280	10	1	880000000	60016	-9.69	1.31	12	0.62	-704.00	5187.00	6880	20230616	-0.87	4790	20230106	42.38	6880	-0.87	20230616	4790	42.38	20230106	6880	-0.87	20230616	4790	42.38	20230106	0.91	Y	010140	1000	8800 억	152858476	N	N	487122	N	N
81	20230616	110117	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6820	50	2	0.74	33070028740	4857861	39.13	6810	6880	6730	8800	4740	6770	6807.53	17.37	1020	-197720	6970	6870	6720	6620	6470	6920	6670	8800	2030	1000	5280	10	1	880000000	60016	-9.69	1.31	12	0.55	-704.00	5187.00	6880	20230616	-0.87	4790	20230106	42.38	6880	-0.87	20230616	4790	42.38	20230106	6880	-0.87	20230616	4790	42.38	20230106	0.91	Y	010140	1000	8800 억	152858476	N	N	487122	N	N
82	20230616	100333	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6770	0	3	0.00	18543322130	2727746	21.97	6810	6850	6730	8800	4740	6770	6798.05	17.37	1020	-609426	6970	6870	6720	6620	6470	6920	6670	8800	2030	1000	5280	10	1	880000000	59576	-9.62	1.31	12	0.31	-704.00	5187.00	6850	20230616	-1.17	4790	20230106	41.34	6850	-1.17	20230616	4790	41.34	20230106	6850	-1.17	20230616	4790	41.34	20230106	0.91	Y	010140	1000	8800 억	152858476	N	N	487122	N	N
83	20230616	090833	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6820	50	2	0.74	5205139010	765792	6.17	6810	6830	6730	8800	4740	6770	6797.09	17.37	1020	-306084	6970	6870	6720	6620	6470	6920	6670	8800	2030	1000	5280	10	1	880000000	60016	-9.69	1.31	12	0.09	-704.00	5187.00	6830	20230616	-0.15	4790	20230106	42.38	6830	-0.15	20230616	4790	42.38	20230106	6830	-0.15	20230616	4790	42.38	20230106	0.91	Y	010140	1000	8800 억	152858476	N	N	487122	N	N
84	20230615	150214	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6750	180	2	2.74	78259978000	11652763	192.97	6570	6820	6570	8540	4600	6570	6716.01	17.21	2040	1389143	6723	6646	6563	6486	6403	6685	6525	8800	1970	1000	5120	10	1	880000000	59400	-9.59	1.30	12	1.32	-704.00	5187.00	6820	20230615	-1.03	4790	20230106	40.92	6820	-1.03	20230615	4790	40.92	20230106	6820	-1.03	20230615	4790	40.92	20230106	0.91	Y	010140	1000	8800 억	151449230	N	N	273368	N	N
85	20230615	140638	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6800	230	2	3.50	68388022750	10199115	168.90	6570	6820	6570	8540	4600	6570	6705.30	17.21	2040	1736899	6723	6646	6563	6486	6403	6685	6525	8800	1970	1000	5120	10	1	880000000	59840	-9.66	1.31	12	1.16	-704.00	5187.00	6820	20230615	-0.29	4790	20230106	41.96	6820	-0.29	20230615	4790	41.96	20230106	6820	-0.29	20230615	4790	41.96	20230106	0.91	Y	010140	1000	8800 억	151449230	N	N	273368	N	N
86	20230615	131045	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6760	190	2	2.89	51931502980	7775863	128.77	6570	6790	6570	8540	4600	6570	6678.56	17.21	2040	1366933	6723	6646	6563	6486	6403	6685	6525	8800	1970	1000	5120	10	1	880000000	59488	-9.60	1.30	12	0.88	-704.00	5187.00	6790	20230615	-0.44	4790	20230106	41.13	6790	-0.44	20230615	4790	41.13	20230106	6790	-0.44	20230615	4790	41.13	20230106	0.91	Y	010140	1000	8800 억	151449230	N	N	273368	N	N
87	20230615	120547	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6700	130	2	1.98	33242502400	5001651	82.83	6570	6700	6570	8540	4600	6570	6646.31	17.21	2040	512454	6723	6646	6563	6486	6403	6685	6525	8800	1970	1000	5120	10	1	880000000	58960	-9.52	1.29	12	0.57	-704.00	5187.00	6700	20230615	0.00	4790	20230106	39.87	6700	0.00	20230615	4790	39.87	20230106	6700	0.00	20230615	4790	39.87	20230106	0.91	Y	010140	1000	8800 억	151449230	N	N	273368	N	N
88	20230615	110622	55	60.00	KOSPI200	신고가	운수.장비	N	N	N	Y	60	Y	6630	60	2	0.91	21741934010	3276917	54.27	6570	6680	6570	8540	4600	6570	6634.89	17.21	2040	430852	6723	6646	6563	6486	6403	6685	6525	8800	1970	1000	5120	10	1	880000000	58344	-9.42	1.28	12	0.37	-704.00	5187.00	6680	20230615	-0.75	4790	20230106	38.41	6680	-0.75	20230615	4790	38.41	20230106	6680	-0.75	20230615	4790	38.41	20230106	0.91	Y	010140	1000	8800 억	151449230	N	N	273368	N	N
89	20230611	184739	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	6470	-100	5	-1.52	33319237550	5129417	49.19	6570	6600	6450	8540	4600	6570	6496.05	17.22	-145464	-391414	6703	6636	6553	6486	6403	6670	6520	8800	1970	1000	5120	10	1	880000000	56936	-9.19	1.25	12	0.58	-704.00	5187.00	6620	20230608	-2.27	4790	20230106	35.07	6620	-2.27	20230608	4790	35.07	20230106	6620	-2.27	20230608	4790	35.07	20230106	0.91	Y	010140	1000	8800 억	151549829	N	N	165239	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History