KissMeData/009900/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	160235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23500	700	2	3.07	27560730250	1176499	258.35	22950	23800	22800	29600	16000	22800	23425.66	4.54	0	75180	23633	23216	22833	22416	22033	23025	22225	262	6800	500	16410	50	1	52470133	12330	14.38	3.21	12	2.24	1634.00	7315.00	25250	20220915	-6.93	13900	20230103	69.06	23900	-1.67	20230524	13900	69.06	20230103	25250	-6.93	20220915	13900	69.06	20230103	2.10	Y	009900	500	262 억	2383246	N	N	22128	N	N
3	20230630	150235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23600	800	2	3.51	25196536900	1075967	236.27	22950	23800	22800	29600	16000	22800	23417.57	4.54	0	89289	23633	23216	22833	22416	22033	23025	22225	262	6800	500	16410	50	1	52470133	12383	14.44	3.23	12	2.05	1634.00	7315.00	25250	20220915	-6.53	13900	20230103	69.78	23900	-1.26	20230524	13900	69.78	20230103	25250	-6.53	20220915	13900	69.78	20230103	2.10	Y	009900	500	262 억	2383246	N	N	28414	N	N
4	20230630	140236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23400	600	2	2.63	21282592000	910416	199.92	22950	23800	22800	29600	16000	22800	23376.78	4.54	0	108496	23633	23216	22833	22416	22033	23025	22225	262	6800	500	16410	50	1	52470133	12278	14.32	3.20	12	1.74	1634.00	7315.00	25250	20220915	-7.33	13900	20230103	68.35	23900	-2.09	20230524	13900	68.35	20230103	25250	-7.33	20220915	13900	68.35	20230103	2.10	Y	009900	500	262 억	2383246	N	N	28414	N	N
5	20230630	130236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23250	450	2	1.97	11625421950	501210	110.06	22950	23450	22800	29600	16000	22800	23194.71	4.54	0	28224	23633	23216	22833	22416	22033	23025	22225	262	6800	500	16410	50	1	52470133	12199	14.23	3.18	12	0.96	1634.00	7315.00	25250	20220915	-7.92	13900	20230103	67.27	23900	-2.72	20230524	13900	67.27	20230103	25250	-7.92	20220915	13900	67.27	20230103	2.10	Y	009900	500	262 억	2383246	N	N	28414	N	N
6	20230630	120234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23200	400	2	1.75	10590581250	456523	100.25	22950	23450	22800	29600	16000	22800	23198.35	4.54	0	9980	23633	23216	22833	22416	22033	23025	22225	262	6800	500	16410	50	1	52470133	12173	14.20	3.17	12	0.87	1634.00	7315.00	25250	20220915	-8.12	13900	20230103	66.91	23900	-2.93	20230524	13900	66.91	20230103	25250	-8.12	20220915	13900	66.91	20230103	2.10	Y	009900	500	262 억	2383246	N	N	28414	N	N
7	20230630	110235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23250	450	2	1.97	9906027200	427030	93.77	22950	23450	22800	29600	16000	22800	23197.50	4.54	0	7907	23633	23216	22833	22416	22033	23025	22225	262	6800	500	16410	50	1	52470133	12199	14.23	3.18	12	0.81	1634.00	7315.00	25250	20220915	-7.92	13900	20230103	67.27	23900	-2.72	20230524	13900	67.27	20230103	25250	-7.92	20220915	13900	67.27	20230103	2.10	Y	009900	500	262 억	2383246	N	N	28414	N	N
8	20230630	100235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23000	200	2	0.88	8004282900	344892	75.74	22950	23450	22800	29600	16000	22800	23208.09	4.54	0	-1619	23633	23216	22833	22416	22033	23025	22225	262	6800	500	16410	50	1	52470133	12068	14.08	3.14	12	0.66	1634.00	7315.00	25250	20220915	-8.91	13900	20230103	65.47	23900	-3.77	20230524	13900	65.47	20230103	25250	-8.91	20220915	13900	65.47	20230103	2.10	Y	009900	500	262 억	2383246	N	N	28414	N	N
9	20230630	090236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23350	550	2	2.41	451487750	19520	4.29	22950	23350	22850	29600	16000	22800	23129.51	4.54	0	4613	23633	23216	22833	22416	22033	23025	22225	262	6800	500	16410	50	1	52470133	12252	14.29	3.19	12	0.04	1634.00	7315.00	25250	20220915	-7.52	13900	20230103	67.99	23900	-2.30	20230524	13900	67.99	20230103	25250	-7.52	20220915	13900	67.99	20230103	2.10	Y	009900	500	262 억	2383246	N	N	28414	N	N
10	20230629	160235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22800	-150	5	-0.65	10290443350	451289	54.05	23050	23250	22450	29800	16100	22950	22802.34	4.61	-868	-41796	24116	23532	23016	22432	21916	23825	22725	262	6850	500	16520	50	1	52470133	11963	13.95	3.12	12	0.86	1634.00	7315.00	25250	20220915	-9.70	13900	20230103	64.03	23900	-4.60	20230524	13900	64.03	20230103	25250	-9.70	20220915	13900	64.03	20230103	2.07	Y	009900	500	262 억	2421032	N	N	28414	N	N
11	20230629	150233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22800	-150	5	-0.65	9508875500	417014	49.95	23050	23250	22450	29800	16100	22950	22802.29	4.61	-868	-48698	24116	23532	23016	22432	21916	23825	22725	262	6850	500	16520	50	1	52470133	11963	13.95	3.12	12	0.79	1634.00	7315.00	25250	20220915	-9.70	13900	20230103	64.03	23900	-4.60	20230524	13900	64.03	20230103	25250	-9.70	20220915	13900	64.03	20230103	2.07	Y	009900	500	262 억	2421032	N	N	8535	N	N
12	20230629	140233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22950	0	3	0.00	8425307150	369565	44.26	23050	23250	22450	29800	16100	22950	22797.90	4.61	-868	-56383	24116	23532	23016	22432	21916	23825	22725	262	6850	500	16520	50	1	52470133	12042	14.05	3.14	12	0.70	1634.00	7315.00	25250	20220915	-9.11	13900	20230103	65.11	23900	-3.97	20230524	13900	65.11	20230103	25250	-9.11	20220915	13900	65.11	20230103	2.07	Y	009900	500	262 억	2421032	N	N	8535	N	N
13	20230629	130233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22800	-150	5	-0.65	7598043500	333401	39.93	23050	23250	22450	29800	16100	22950	22789.50	4.61	-868	-54978	24116	23532	23016	22432	21916	23825	22725	262	6850	500	16520	50	1	52470133	11963	13.95	3.12	12	0.64	1634.00	7315.00	25250	20220915	-9.70	13900	20230103	64.03	23900	-4.60	20230524	13900	64.03	20230103	25250	-9.70	20220915	13900	64.03	20230103	2.07	Y	009900	500	262 억	2421032	N	N	8535	N	N
14	20230629	120234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22650	-300	5	-1.31	7010256800	307557	36.84	23050	23250	22450	29800	16100	22950	22793.36	4.61	-868	-56257	24116	23532	23016	22432	21916	23825	22725	262	6850	500	16520	50	1	52470133	11884	13.86	3.10	12	0.59	1634.00	7315.00	25250	20220915	-10.30	13900	20230103	62.95	23900	-5.23	20230524	13900	62.95	20230103	25250	-10.30	20220915	13900	62.95	20230103	2.07	Y	009900	500	262 억	2421032	N	N	8535	N	N
15	20230629	110235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22600	-350	5	-1.53	5639779800	246773	29.56	23050	23250	22500	29800	16100	22950	22854.12	4.61	-868	-57319	24116	23532	23016	22432	21916	23825	22725	262	6850	500	16520	50	1	52470133	11858	13.83	3.09	12	0.47	1634.00	7315.00	25250	20220915	-10.50	13900	20230103	62.59	23900	-5.44	20230524	13900	62.59	20230103	25250	-10.50	20220915	13900	62.59	20230103	2.07	Y	009900	500	262 억	2421032	N	N	8535	N	N
16	20230629	100235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22700	-250	5	-1.09	3836294700	167122	20.02	23050	23250	22650	29800	16100	22950	22955.05	4.61	-868	-47250	24116	23532	23016	22432	21916	23825	22725	262	6850	500	16520	50	1	52470133	11911	13.89	3.10	12	0.32	1634.00	7315.00	25250	20220915	-10.10	13900	20230103	63.31	23900	-5.02	20230524	13900	63.31	20230103	25250	-10.10	20220915	13900	63.31	20230103	2.07	Y	009900	500	262 억	2421032	N	N	8535	N	N
17	20230629	090235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23100	150	2	0.65	374087900	16237	1.94	23050	23100	22950	29800	16100	22950	23039.23	4.61	-868	-6532	24116	23532	23016	22432	21916	23825	22725	262	6850	500	16520	50	1	52470133	12121	14.14	3.16	12	0.03	1634.00	7315.00	25250	20220915	-8.51	13900	20230103	66.19	23900	-3.35	20230524	13900	66.19	20230103	25250	-8.51	20220915	13900	66.19	20230103	2.07	Y	009900	500	262 억	2421032	N	N	8535	N	N
18	20230628	160233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22950	250	2	1.10	19241113250	830918	214.98	22800	23600	22500	29500	15900	22700	23157.60	4.53	42	44639	23166	22932	22516	22282	21866	23050	22400	262	6800	500	16340	50	1	52470133	12042	14.05	3.14	12	1.58	1634.00	7315.00	25250	20220915	-9.11	13900	20230103	65.11	23900	-3.97	20230524	13900	65.11	20230103	25250	-9.11	20220915	13900	65.11	20230103	2.10	Y	009900	500	262 억	2378706	N	N	8535	N	N
19	20230628	150233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23000	300	2	1.32	18383797500	793549	205.32	22800	23600	22500	29500	15900	22700	23166.56	4.53	42	46139	23166	22932	22516	22282	21866	23050	22400	262	6800	500	16340	50	1	52470133	12068	14.08	3.14	12	1.51	1634.00	7315.00	25250	20220915	-8.91	13900	20230103	65.47	23900	-3.77	20230524	13900	65.47	20230103	25250	-8.91	20220915	13900	65.47	20230103	2.10	Y	009900	500	262 억	2378706	N	N	28410	N	N
20	20230628	140233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23150	450	2	1.98	17147537850	739918	191.44	22800	23600	22500	29500	15900	22700	23174.92	4.53	42	53873	23166	22932	22516	22282	21866	23050	22400	262	6800	500	16340	50	1	52470133	12147	14.17	3.16	12	1.41	1634.00	7315.00	25250	20220915	-8.32	13900	20230103	66.55	23900	-3.14	20230524	13900	66.55	20230103	25250	-8.32	20220915	13900	66.55	20230103	2.10	Y	009900	500	262 억	2378706	N	N	28410	N	N
21	20230628	130232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23050	350	2	1.54	15659165700	675224	174.70	22800	23600	22500	29500	15900	22700	23191.07	4.53	42	63679	23166	22932	22516	22282	21866	23050	22400	262	6800	500	16340	50	1	52470133	12094	14.11	3.15	12	1.29	1634.00	7315.00	25250	20220915	-8.71	13900	20230103	65.83	23900	-3.56	20230524	13900	65.83	20230103	25250	-8.71	20220915	13900	65.83	20230103	2.10	Y	009900	500	262 억	2378706	N	N	28410	N	N
22	20230628	120215	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23100	400	2	1.76	14349816100	618371	159.99	22800	23600	22500	29500	15900	22700	23205.84	4.53	42	61636	23166	22932	22516	22282	21866	23050	22400	262	6800	500	16340	50	1	52470133	12121	14.14	3.16	12	1.18	1634.00	7315.00	25250	20220915	-8.51	13900	20230103	66.19	23900	-3.35	20230524	13900	66.19	20230103	25250	-8.51	20220915	13900	66.19	20230103	2.10	Y	009900	500	262 억	2378706	N	N	28410	N	N
23	20230628	110235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23450	750	2	3.30	11363630450	490065	126.79	22800	23600	22500	29500	15900	22700	23188.01	4.53	42	75660	23166	22932	22516	22282	21866	23050	22400	262	6800	500	16340	50	1	52470133	12304	14.35	3.21	12	0.93	1634.00	7315.00	25250	20220915	-7.13	13900	20230103	68.71	23900	-1.88	20230524	13900	68.71	20230103	25250	-7.13	20220915	13900	68.71	20230103	2.10	Y	009900	500	262 억	2378706	N	N	28410	N	N
24	20230628	100233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22900	200	2	0.88	2708474850	119029	30.80	22800	23000	22500	29500	15900	22700	22754.75	4.53	42	5995	23166	22932	22516	22282	21866	23050	22400	262	6800	500	16340	50	1	52470133	12016	14.01	3.13	12	0.23	1634.00	7315.00	25250	20220915	-9.31	13900	20230103	64.75	23900	-4.18	20230524	13900	64.75	20230103	25250	-9.31	20220915	13900	64.75	20230103	2.10	Y	009900	500	262 억	2378706	N	N	28410	N	N
25	20230628	090233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22750	50	2	0.22	408761900	17972	4.65	22800	22850	22600	29500	15900	22700	22744.37	4.53	42	-7541	23166	22932	22516	22282	21866	23050	22400	262	6800	500	16340	50	1	52470133	11937	13.92	3.11	12	0.03	1634.00	7315.00	25250	20220915	-9.90	13900	20230103	63.67	23900	-4.81	20230524	13900	63.67	20230103	25250	-9.90	20220915	13900	63.67	20230103	2.10	Y	009900	500	262 억	2378706	N	N	28410	N	N
26	20230627	160233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22700	0	3	0.00	8576502300	382719	35.77	22400	22750	22100	29500	15900	22700	22406.62	4.62	0	-45021	24300	23500	22550	21750	20800	23900	22150	262	6800	500	16340	50	1	52470133	11911	13.89	3.10	12	0.73	1634.00	7315.00	25250	20220915	-10.10	13900	20230103	63.31	23900	-5.02	20230524	13900	63.31	20230103	25250	-10.10	20220915	13900	63.31	20230103	2.11	Y	009900	500	262 억	2421951	N	N	28410	N	N
27	20230627	150234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22650	-50	5	-0.22	7830118800	349737	32.69	22400	22750	22100	29500	15900	22700	22388.22	4.62	0	-53912	24300	23500	22550	21750	20800	23900	22150	262	6800	500	16340	50	1	52470133	11884	13.86	3.10	12	0.67	1634.00	7315.00	25250	20220915	-10.30	13900	20230103	62.95	23900	-5.23	20230524	13900	62.95	20230103	25250	-10.30	20220915	13900	62.95	20230103	2.11	Y	009900	500	262 억	2421951	N	N	7620	N	N
28	20230627	140236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22700	0	3	0.00	6700555400	299887	28.03	22400	22700	22100	29500	15900	22700	22343.10	4.62	0	-53984	24300	23500	22550	21750	20800	23900	22150	262	6800	500	16340	50	1	52470133	11911	13.89	3.10	12	0.57	1634.00	7315.00	25250	20220915	-10.10	13900	20230103	63.31	23900	-5.02	20230524	13900	63.31	20230103	25250	-10.10	20220915	13900	63.31	20230103	2.11	Y	009900	500	262 억	2421951	N	N	7620	N	N
29	20230627	130237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22350	-350	5	-1.54	5813324500	260434	24.34	22400	22550	22100	29500	15900	22700	22321.07	4.62	0	-63446	24300	23500	22550	21750	20800	23900	22150	262	6800	500	16340	50	1	52470133	11727	13.68	3.06	12	0.50	1634.00	7315.00	25250	20220915	-11.49	13900	20230103	60.79	23900	-6.49	20230524	13900	60.79	20230103	25250	-11.49	20220915	13900	60.79	20230103	2.11	Y	009900	500	262 억	2421951	N	N	7620	N	N
30	20230627	120237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22300	-400	5	-1.76	5272819800	236184	22.08	22400	22550	22100	29500	15900	22700	22324.39	4.62	0	-59521	24300	23500	22550	21750	20800	23900	22150	262	6800	500	16340	50	1	52470133	11701	13.65	3.05	12	0.45	1634.00	7315.00	25250	20220915	-11.68	13900	20230103	60.43	23900	-6.69	20230524	13900	60.43	20230103	25250	-11.68	20220915	13900	60.43	20230103	2.11	Y	009900	500	262 억	2421951	N	N	7620	N	N
31	20230627	110236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22550	-150	5	-0.66	4299554800	192673	18.01	22400	22550	22100	29500	15900	22700	22314.46	4.62	0	-49530	24300	23500	22550	21750	20800	23900	22150	262	6800	500	16340	50	1	52470133	11832	13.80	3.08	12	0.37	1634.00	7315.00	25250	20220915	-10.69	13900	20230103	62.23	23900	-5.65	20230524	13900	62.23	20230103	25250	-10.69	20220915	13900	62.23	20230103	2.11	Y	009900	500	262 억	2421951	N	N	7620	N	N
32	20230627	100232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22350	-350	5	-1.54	2893630050	129733	12.13	22400	22500	22100	29500	15900	22700	22303.23	4.62	0	-43504	24300	23500	22550	21750	20800	23900	22150	262	6800	500	16340	50	1	52470133	11727	13.68	3.06	12	0.25	1634.00	7315.00	25250	20220915	-11.49	13900	20230103	60.79	23900	-6.49	20230524	13900	60.79	20230103	25250	-11.49	20220915	13900	60.79	20230103	2.11	Y	009900	500	262 억	2421951	N	N	7620	N	N
33	20230627	090234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22400	-300	5	-1.32	347592700	15505	1.45	22400	22450	22350	29500	15900	22700	22410.31	4.62	0	-3362	24300	23500	22550	21750	20800	23900	22150	262	6800	500	16340	50	1	52470133	11753	13.71	3.06	12	0.03	1634.00	7315.00	25250	20220915	-11.29	13900	20230103	61.15	23900	-6.28	20230524	13900	61.15	20230103	25250	-11.29	20220915	13900	61.15	20230103	2.11	Y	009900	500	262 억	2421951	N	N	7620	N	N
34	20230626	160233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22700	750	2	3.42	24313798900	1063015	266.02	21800	23350	21600	28500	15400	21950	22872.67	4.19	0	219094	23216	22582	22216	21582	21216	22400	21400	262	6550	500	15800	50	1	52470133	11911	13.89	3.10	12	2.03	1634.00	7315.00	25250	20220915	-10.10	13900	20230103	63.31	23900	-5.02	20230524	13900	63.31	20230103	25250	-10.10	20220915	13900	63.31	20230103	2.20	Y	009900	500	262 억	2196542	N	N	7620	N	N
35	20230626	150234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22700	750	2	3.42	23409796150	1023140	256.05	21800	23350	21600	28500	15400	21950	22880.44	4.19	0	225466	23216	22582	22216	21582	21216	22400	21400	262	6550	500	15800	50	1	52470133	11911	13.89	3.10	12	1.95	1634.00	7315.00	25250	20220915	-10.10	13900	20230103	63.31	23900	-5.02	20230524	13900	63.31	20230103	25250	-10.10	20220915	13900	63.31	20230103	2.20	Y	009900	500	262 억	2196542	N	N	20241	N	N
36	20230626	140233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22750	800	2	3.64	22335125450	975878	244.22	21800	23350	21600	28500	15400	21950	22887.31	4.19	0	230754	23216	22582	22216	21582	21216	22400	21400	262	6550	500	15800	50	1	52470133	11937	13.92	3.11	12	1.86	1634.00	7315.00	25250	20220915	-9.90	13900	20230103	63.67	23900	-4.81	20230524	13900	63.67	20230103	25250	-9.90	20220915	13900	63.67	20230103	2.20	Y	009900	500	262 억	2196542	N	N	20241	N	N
37	20230626	130234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22750	800	2	3.64	20835523300	909994	227.73	21800	23350	21600	28500	15400	21950	22896.44	4.19	0	226450	23216	22582	22216	21582	21216	22400	21400	262	6550	500	15800	50	1	52470133	11937	13.92	3.11	12	1.73	1634.00	7315.00	25250	20220915	-9.90	13900	20230103	63.67	23900	-4.81	20230524	13900	63.67	20230103	25250	-9.90	20220915	13900	63.67	20230103	2.20	Y	009900	500	262 억	2196542	N	N	20241	N	N
38	20230626	120232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23150	1200	2	5.47	18507698850	808482	202.33	21800	23350	21600	28500	15400	21950	22892.04	4.19	0	210290	23216	22582	22216	21582	21216	22400	21400	262	6550	500	15800	50	1	52470133	12147	14.17	3.16	12	1.54	1634.00	7315.00	25250	20220915	-8.32	13900	20230103	66.55	23900	-3.14	20230524	13900	66.55	20230103	25250	-8.32	20220915	13900	66.55	20230103	2.20	Y	009900	500	262 억	2196542	N	N	20241	N	N
39	20230626	110232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23050	1100	2	5.01	14937034700	654356	163.76	21800	23350	21600	28500	15400	21950	22827.22	4.19	0	180807	23216	22582	22216	21582	21216	22400	21400	262	6550	500	15800	50	1	52470133	12094	14.11	3.15	12	1.25	1634.00	7315.00	25250	20220915	-8.71	13900	20230103	65.83	23900	-3.56	20230524	13900	65.83	20230103	25250	-8.71	20220915	13900	65.83	20230103	2.20	Y	009900	500	262 억	2196542	N	N	20241	N	N
40	20230626	100233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22900	950	2	4.33	6701244600	296793	74.27	21800	22950	21600	28500	15400	21950	22579.08	4.19	0	97273	23216	22582	22216	21582	21216	22400	21400	262	6550	500	15800	50	1	52470133	12016	14.01	3.13	12	0.57	1634.00	7315.00	25250	20220915	-9.31	13900	20230103	64.75	23900	-4.18	20230524	13900	64.75	20230103	25250	-9.31	20220915	13900	64.75	20230103	2.20	Y	009900	500	262 억	2196542	N	N	20241	N	N
41	20230626	090232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21850	-100	5	-0.46	203187250	9295	2.33	21800	21900	21800	28500	15400	21950	21858.79	4.19	0	-381	23216	22582	22216	21582	21216	22400	21400	262	6550	500	15800	50	1	52470133	11465	13.37	2.99	12	0.02	1634.00	7315.00	25250	20220915	-13.47	13900	20230103	57.19	23900	-8.58	20230524	13900	57.19	20230103	25250	-13.47	20220915	13900	57.19	20230103	2.20	Y	009900	500	262 억	2196542	N	N	20241	N	N
42	20230623	152908	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22050	-350	5	-1.56	8636952200	385720	65.43	22550	22850	21850	29100	15700	22400	22391.77	4.32	-868	-53641	23500	22950	22300	21750	21100	23225	22025	262	6700	500	16120	50	1	52470133	11570	13.49	3.01	12	0.74	1634.00	7315.00	25250	20220915	-12.67	13900	20230103	58.63	23900	-7.74	20230524	13900	58.63	20230103	25250	-12.67	20220915	13900	58.63	20230103	2.18	Y	009900	500	262 억	2266341	N	N	31561	N	N
43	20230623	140212	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22100	-300	5	-1.34	7545820100	336113	57.01	22550	22850	22000	29100	15700	22400	22450.25	4.32	-868	-38091	23500	22950	22300	21750	21100	23225	22025	262	6700	500	16120	50	1	52470133	11596	13.53	3.02	12	0.64	1634.00	7315.00	25250	20220915	-12.48	13900	20230103	58.99	23900	-7.53	20230524	13900	58.99	20230103	25250	-12.48	20220915	13900	58.99	20230103	2.18	Y	009900	500	262 억	2266341	N	N	31561	N	N
44	20230622	160507	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22400	0	3	0.00	13074651700	586775	65.14	22050	22850	21650	29100	15700	22400	22282.01	4.33	42	-34957	23200	22800	22150	21750	21100	23000	21950	262	6700	500	16120	50	1	52470133	11753	13.71	3.06	12	1.12	1634.00	7315.00	25250	20220915	-11.29	13900	20230103	61.15	23900	-6.28	20230524	13900	61.15	20230103	25250	-11.29	20220915	13900	61.15	20230103	2.18	Y	009900	500	262 억	2272949	N	N	31552	N	N
45	20230622	150437	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22450	50	2	0.22	12322967300	553161	61.41	22050	22850	21650	29100	15700	22400	22277.31	4.33	42	-36651	23200	22800	22150	21750	21100	23000	21950	262	6700	500	16120	50	1	52470133	11780	13.74	3.07	12	1.05	1634.00	7315.00	25250	20220915	-11.09	13900	20230103	61.51	23900	-6.07	20230524	13900	61.51	20230103	25250	-11.09	20220915	13900	61.51	20230103	2.18	Y	009900	500	262 억	2272949	N	N	17546	N	N
46	20230622	140930	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22550	150	2	0.67	10709209750	481286	53.43	22050	22850	21650	29100	15700	22400	22251.17	4.33	42	-29808	23200	22800	22150	21750	21100	23000	21950	262	6700	500	16120	50	1	52470133	11832	13.80	3.08	12	0.92	1634.00	7315.00	25250	20220915	-10.69	13900	20230103	62.23	23900	-5.65	20230524	13900	62.23	20230103	25250	-10.69	20220915	13900	62.23	20230103	2.18	Y	009900	500	262 억	2272949	N	N	17546	N	N
47	20230622	130820	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22600	200	2	0.89	8226026600	371838	41.28	22050	22700	21650	29100	15700	22400	22122.45	4.33	42	-30831	23200	22800	22150	21750	21100	23000	21950	262	6700	500	16120	50	1	52470133	11858	13.83	3.09	12	0.71	1634.00	7315.00	25250	20220915	-10.50	13900	20230103	62.59	23900	-5.44	20230524	13900	62.59	20230103	25250	-10.50	20220915	13900	62.59	20230103	2.18	Y	009900	500	262 억	2272949	N	N	17546	N	N
48	20230622	120728	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22450	50	2	0.22	6335416650	287942	31.96	22050	22550	21650	29100	15700	22400	22002.10	4.33	42	-44050	23200	22800	22150	21750	21100	23000	21950	262	6700	500	16120	50	1	52470133	11780	13.74	3.07	12	0.55	1634.00	7315.00	25250	20220915	-11.09	13900	20230103	61.51	23900	-6.07	20230524	13900	61.51	20230103	25250	-11.09	20220915	13900	61.51	20230103	2.18	Y	009900	500	262 억	2272949	N	N	17546	N	N
49	20230622	110201	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21850	-550	5	-2.46	3903223900	178724	19.84	22050	22100	21650	29100	15700	22400	21838.71	4.33	42	-41975	23200	22800	22150	21750	21100	23000	21950	262	6700	500	16120	50	1	52470133	11465	13.37	2.99	12	0.34	1634.00	7315.00	25250	20220915	-13.47	13900	20230103	57.19	23900	-8.58	20230524	13900	57.19	20230103	25250	-13.47	20220915	13900	57.19	20230103	2.18	Y	009900	500	262 억	2272949	N	N	17546	N	N
50	20230622	100256	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21800	-600	5	-2.68	3310688900	151546	16.82	22050	22100	21650	29100	15700	22400	21845.30	4.33	42	-37720	23200	22800	22150	21750	21100	23000	21950	262	6700	500	16120	50	1	52470133	11438	13.34	2.98	12	0.29	1634.00	7315.00	25250	20220915	-13.66	13900	20230103	56.83	23900	-8.79	20230524	13900	56.83	20230103	25250	-13.66	20220915	13900	56.83	20230103	2.18	Y	009900	500	262 억	2272949	N	N	17546	N	N
51	20230622	090208	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21750	-650	5	-2.90	845175900	38545	4.28	22050	22100	21650	29100	15700	22400	21924.29	4.33	42	-10182	23200	22800	22150	21750	21100	23000	21950	262	6700	500	16120	50	1	52470133	11412	13.31	2.97	12	0.07	1634.00	7315.00	25250	20220915	-13.86	13900	20230103	56.47	23900	-9.00	20230524	13900	56.47	20230103	25250	-13.86	20220915	13900	56.47	20230103	2.18	Y	009900	500	262 억	2272949	N	N	17546	N	N
52	20230621	160709	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22400	950	2	4.43	19792480500	894556	255.57	21550	22550	21500	27850	15050	21450	22129.44	4.26	42	39046	22150	21800	21550	21200	20950	21675	21075	262	6400	500	15440	50	1	52470133	11753	13.71	3.06	12	1.70	1634.00	7315.00	25250	20220915	-11.29	13900	20230103	61.15	23900	-6.28	20230524	13900	61.15	20230103	25250	-11.29	20220915	13900	61.15	20230103	2.20	Y	009900	500	262 억	2234046	N	N	17511	N	N
53	20230621	150652	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22500	1050	2	4.90	18237620350	825246	235.77	21550	22550	21500	27850	15050	21450	22103.84	4.26	42	51177	22150	21800	21550	21200	20950	21675	21075	262	6400	500	15440	50	1	52470133	11806	13.77	3.08	12	1.57	1634.00	7315.00	25250	20220915	-10.89	13900	20230103	61.87	23900	-5.86	20230524	13900	61.87	20230103	25250	-10.89	20220915	13900	61.87	20230103	2.20	Y	009900	500	262 억	2234046	N	N	23905	N	N
54	20230621	140105	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22350	900	2	4.20	13961397550	634310	181.22	21550	22450	21500	27850	15050	21450	22015.12	4.26	42	46936	22150	21800	21550	21200	20950	21675	21075	262	6400	500	15440	50	1	52470133	11727	13.68	3.06	12	1.21	1634.00	7315.00	25250	20220915	-11.49	13900	20230103	60.79	23900	-6.49	20230524	13900	60.79	20230103	25250	-11.49	20220915	13900	60.79	20230103	2.20	Y	009900	500	262 억	2234046	N	N	23905	N	N
55	20230621	130259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22250	800	2	3.73	11141451550	507854	145.09	21550	22350	21500	27850	15050	21450	21943.48	4.26	42	11848	22150	21800	21550	21200	20950	21675	21075	262	6400	500	15440	50	1	52470133	11675	13.62	3.04	12	0.97	1634.00	7315.00	25250	20220915	-11.88	13900	20230103	60.07	23900	-6.90	20230524	13900	60.07	20230103	25250	-11.88	20220915	13900	60.07	20230103	2.20	Y	009900	500	262 억	2234046	N	N	23905	N	N
56	20230621	120847	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22150	700	2	3.26	10057112350	458863	131.09	21550	22350	21500	27850	15050	21450	21922.96	4.26	42	6050	22150	21800	21550	21200	20950	21675	21075	262	6400	500	15440	50	1	52470133	11622	13.56	3.03	12	0.87	1634.00	7315.00	25250	20220915	-12.28	13900	20230103	59.35	23900	-7.32	20230524	13900	59.35	20230103	25250	-12.28	20220915	13900	59.35	20230103	2.20	Y	009900	500	262 억	2234046	N	N	23905	N	N
57	20230621	110525	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22100	650	2	3.03	8835610150	403349	115.23	21550	22350	21500	27850	15050	21450	21911.73	4.26	42	-2249	22150	21800	21550	21200	20950	21675	21075	262	6400	500	15440	50	1	52470133	11596	13.53	3.02	12	0.77	1634.00	7315.00	25250	20220915	-12.48	13900	20230103	58.99	23900	-7.53	20230524	13900	58.99	20230103	25250	-12.48	20220915	13900	58.99	20230103	2.20	Y	009900	500	262 억	2234046	N	N	23905	N	N
58	20230621	100255	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21550	100	2	0.47	3995495800	183624	52.46	21550	22150	21500	27850	15050	21450	21768.36	4.26	42	-30488	22150	21800	21550	21200	20950	21675	21075	262	6400	500	15440	50	1	52470133	11307	13.19	2.95	12	0.35	1634.00	7315.00	25250	20220915	-14.65	13900	20230103	55.04	23900	-9.83	20230524	13900	55.04	20230103	25250	-14.65	20220915	13900	55.04	20230103	2.20	Y	009900	500	262 억	2234046	N	N	23905	N	N
59	20230621	090334	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22050	600	2	2.80	1526550150	69880	19.96	21550	22150	21550	27850	15050	21450	21877.98	4.26	42	9536	22150	21800	21550	21200	20950	21675	21075	262	6400	500	15440	50	1	52470133	11570	13.49	3.01	12	0.13	1634.00	7315.00	25250	20220915	-12.67	13900	20230103	58.63	23900	-7.74	20230524	13900	58.63	20230103	25250	-12.67	20220915	13900	58.63	20230103	2.20	Y	009900	500	262 억	2234046	N	N	23905	N	N
60	20230620	160759	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21450	-250	5	-1.15	7437748800	345797	91.86	21700	21900	21300	28200	15200	21700	21509.17	4.31	-788	-33078	22633	22166	21783	21316	20933	21975	21125	262	6500	500	15620	50	1	52470133	11255	13.13	2.93	12	0.66	1634.00	7315.00	25250	20220915	-15.05	13900	20230103	54.32	23900	-10.25	20230524	13900	54.32	20230103	25250	-15.05	20220915	13900	54.32	20230103	2.23	Y	009900	500	262 억	2261534	N	N	23905	N	N
61	20230620	150321	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21400	-300	5	-1.38	7009085500	325803	86.55	21700	21900	21300	28200	15200	21700	21513.26	4.31	-788	-38600	22633	22166	21783	21316	20933	21975	21125	262	6500	500	15620	50	1	52470133	11229	13.10	2.93	12	0.62	1634.00	7315.00	25250	20220915	-15.25	13900	20230103	53.96	23900	-10.46	20230524	13900	53.96	20230103	25250	-15.25	20220915	13900	53.96	20230103	2.23	Y	009900	500	262 억	2261534	N	N	31605	N	N
62	20230620	141028	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21350	-350	5	-1.61	6004703750	278879	74.08	21700	21900	21300	28200	15200	21700	21531.57	4.31	-788	-38701	22633	22166	21783	21316	20933	21975	21125	262	6500	500	15620	50	1	52470133	11202	13.07	2.92	12	0.53	1634.00	7315.00	25250	20220915	-15.45	13900	20230103	53.60	23900	-10.67	20230524	13900	53.60	20230103	25250	-15.45	20220915	13900	53.60	20230103	2.23	Y	009900	500	262 억	2261534	N	N	31605	N	N
63	20230620	130729	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21450	-250	5	-1.15	4566292250	211634	56.22	21700	21900	21400	28200	15200	21700	21576.36	4.31	-788	-37523	22633	22166	21783	21316	20933	21975	21125	262	6500	500	15620	50	1	52470133	11255	13.13	2.93	12	0.40	1634.00	7315.00	25250	20220915	-15.05	13900	20230103	54.32	23900	-10.25	20230524	13900	54.32	20230103	25250	-15.05	20220915	13900	54.32	20230103	2.23	Y	009900	500	262 억	2261534	N	N	31605	N	N
64	20230620	120338	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21500	-200	5	-0.92	3698407800	171218	45.48	21700	21900	21450	28200	15200	21700	21600.58	4.31	-788	-25068	22633	22166	21783	21316	20933	21975	21125	262	6500	500	15620	50	1	52470133	11281	13.16	2.94	12	0.33	1634.00	7315.00	25250	20220915	-14.85	13900	20230103	54.68	23900	-10.04	20230524	13900	54.68	20230103	25250	-14.85	20220915	13900	54.68	20230103	2.23	Y	009900	500	262 억	2261534	N	N	31605	N	N
65	20230620	110700	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21500	-200	5	-0.92	3237588050	149778	39.79	21700	21900	21450	28200	15200	21700	21615.91	4.31	-788	-11301	22633	22166	21783	21316	20933	21975	21125	262	6500	500	15620	50	1	52470133	11281	13.16	2.94	12	0.29	1634.00	7315.00	25250	20220915	-14.85	13900	20230103	54.68	23900	-10.04	20230524	13900	54.68	20230103	25250	-14.85	20220915	13900	54.68	20230103	2.23	Y	009900	500	262 억	2261534	N	N	31605	N	N
66	20230620	100341	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21750	50	2	0.23	2162481650	100215	26.62	21700	21900	21450	28200	15200	21700	21578.42	4.31	-788	9717	22633	22166	21783	21316	20933	21975	21125	262	6500	500	15620	50	1	52470133	11412	13.31	2.97	12	0.19	1634.00	7315.00	25250	20220915	-13.86	13900	20230103	56.47	23900	-9.00	20230524	13900	56.47	20230103	25250	-13.86	20220915	13900	56.47	20230103	2.23	Y	009900	500	262 억	2261534	N	N	31605	N	N
67	20230620	090953	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21600	-100	5	-0.46	433657250	20080	5.33	21700	21750	21500	28200	15200	21700	21596.47	4.31	-788	2836	22633	22166	21783	21316	20933	21975	21125	262	6500	500	15620	50	1	52470133	11334	13.22	2.95	12	0.04	1634.00	7315.00	25250	20220915	-14.46	13900	20230103	55.40	23900	-9.62	20230524	13900	55.40	20230103	25250	-14.46	20220915	13900	55.40	20230103	2.23	Y	009900	500	262 억	2261534	N	N	31605	N	N
68	20230619	160105	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21700	-450	5	-2.03	8072765600	373983	109.32	22200	22250	21400	28750	15550	22150	21585.52	4.50	-868	-110800	22616	22382	22066	21832	21516	22500	21950	262	6600	500	15940	50	1	52470133	11386	13.28	2.97	12	0.71	1634.00	7315.00	25250	20220915	-14.06	13900	20230103	56.12	23900	-9.21	20230524	13900	56.12	20230103	25250	-14.06	20220915	13900	56.12	20230103	2.31	Y	009900	500	262 억	2362547	N	N	31590	N	N
69	20230619	150922	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21700	-450	5	-2.03	7609862400	352644	103.09	22200	22250	21400	28750	15550	22150	21579.36	4.50	-868	-113300	22616	22382	22066	21832	21516	22500	21950	262	6600	500	15940	50	1	52470133	11386	13.28	2.97	12	0.67	1634.00	7315.00	25250	20220915	-14.06	13900	20230103	56.12	23900	-9.21	20230524	13900	56.12	20230103	25250	-14.06	20220915	13900	56.12	20230103	2.31	Y	009900	500	262 억	2362547	N	N	24604	N	N
70	20230619	140335	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21500	-650	5	-2.93	6491216600	300880	87.95	22200	22250	21400	28750	15550	22150	21574.00	4.50	-868	-107087	22616	22382	22066	21832	21516	22500	21950	262	6600	500	15940	50	1	52470133	11281	13.16	2.94	12	0.57	1634.00	7315.00	25250	20220915	-14.85	13900	20230103	54.68	23900	-10.04	20230524	13900	54.68	20230103	25250	-14.85	20220915	13900	54.68	20230103	2.31	Y	009900	500	262 억	2362547	N	N	24604	N	N
71	20230619	130350	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21500	-650	5	-2.93	5397920900	249936	73.06	22200	22250	21450	28750	15550	22150	21597.09	4.50	-868	-90124	22616	22382	22066	21832	21516	22500	21950	262	6600	500	15940	50	1	52470133	11281	13.16	2.94	12	0.48	1634.00	7315.00	25250	20220915	-14.85	13900	20230103	54.68	23900	-10.04	20230524	13900	54.68	20230103	25250	-14.85	20220915	13900	54.68	20230103	2.31	Y	009900	500	262 억	2362547	N	N	24604	N	N
72	20230619	120259	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21500	-650	5	-2.93	4731672750	218948	64.00	22200	22250	21450	28750	15550	22150	21610.81	4.50	-868	-76760	22616	22382	22066	21832	21516	22500	21950	262	6600	500	15940	50	1	52470133	11281	13.16	2.94	12	0.42	1634.00	7315.00	25250	20220915	-14.85	13900	20230103	54.68	23900	-10.04	20230524	13900	54.68	20230103	25250	-14.85	20220915	13900	54.68	20230103	2.31	Y	009900	500	262 억	2362547	N	N	24604	N	N
73	20230619	110146	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21550	-600	5	-2.71	3883830150	179574	52.49	22200	22250	21450	28750	15550	22150	21627.86	4.50	-868	-63492	22616	22382	22066	21832	21516	22500	21950	262	6600	500	15940	50	1	52470133	11307	13.19	2.95	12	0.34	1634.00	7315.00	25250	20220915	-14.65	13900	20230103	55.04	23900	-9.83	20230524	13900	55.04	20230103	25250	-14.65	20220915	13900	55.04	20230103	2.31	Y	009900	500	262 억	2362547	N	N	24604	N	N
74	20230619	100228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21550	-600	5	-2.71	2415674900	111353	32.55	22200	22250	21500	28750	15550	22150	21693.62	4.50	-868	-38302	22616	22382	22066	21832	21516	22500	21950	262	6600	500	15940	50	1	52470133	11307	13.19	2.95	12	0.21	1634.00	7315.00	25250	20220915	-14.65	13900	20230103	55.04	23900	-9.83	20230524	13900	55.04	20230103	25250	-14.65	20220915	13900	55.04	20230103	2.31	Y	009900	500	262 억	2362547	N	N	24604	N	N
75	20230619	090747	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21850	-300	5	-1.35	641418600	29285	8.56	22200	22250	21650	28750	15550	22150	21902.17	4.50	-868	-5406	22616	22382	22066	21832	21516	22500	21950	262	6600	500	15940	50	1	52470133	11465	13.37	2.99	12	0.06	1634.00	7315.00	25250	20220915	-13.47	13900	20230103	57.19	23900	-8.58	20230524	13900	57.19	20230103	25250	-13.47	20220915	13900	57.19	20230103	2.31	Y	009900	500	262 억	2362547	N	N	24604	N	N
76	20230616	161021	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22150	250	2	1.14	7487599000	339502	45.03	22050	22300	21750	28450	15350	21900	22054.46	4.56	42	-27106	23033	22466	21983	21416	20933	22225	21175	262	6550	500	15760	50	1	52470133	11622	13.56	3.03	12	0.65	1634.00	7315.00	25250	20220915	-12.28	13900	20230103	59.35	23900	-7.32	20230524	13900	59.35	20230103	25250	-12.28	20220915	13900	59.35	20230103	2.39	Y	009900	500	262 억	2390291	N	N	24604	N	N
77	20230616	150543	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22150	250	2	1.14	6774396400	307291	40.76	22050	22300	21750	28450	15350	21900	22045.54	4.56	42	-38592	23033	22466	21983	21416	20933	22225	21175	262	6550	500	15760	50	1	52470133	11622	13.56	3.03	12	0.59	1634.00	7315.00	25250	20220915	-12.28	13900	20230103	59.35	23900	-7.32	20230524	13900	59.35	20230103	25250	-12.28	20220915	13900	59.35	20230103	2.39	Y	009900	500	262 억	2390291	N	N	39862	N	N
78	20230616	140855	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22250	350	2	1.60	5516838650	250656	33.25	22050	22300	21750	28450	15350	21900	22009.60	4.56	42	-21345	23033	22466	21983	21416	20933	22225	21175	262	6550	500	15760	50	1	52470133	11675	13.62	3.04	12	0.48	1634.00	7315.00	25250	20220915	-11.88	13900	20230103	60.07	23900	-6.90	20230524	13900	60.07	20230103	25250	-11.88	20220915	13900	60.07	20230103	2.39	Y	009900	500	262 억	2390291	N	N	39862	N	N
79	20230616	130737	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21850	-50	5	-0.23	3809247050	173536	23.02	22050	22200	21750	28450	15350	21900	21950.76	4.56	42	-22074	23033	22466	21983	21416	20933	22225	21175	262	6550	500	15760	50	1	52470133	11465	13.37	2.99	12	0.33	1634.00	7315.00	25250	20220915	-13.47	13900	20230103	57.19	23900	-8.58	20230524	13900	57.19	20230103	25250	-13.47	20220915	13900	57.19	20230103	2.39	Y	009900	500	262 억	2390291	N	N	39862	N	N
80	20230616	120229	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21850	-50	5	-0.23	3307868500	150577	19.97	22050	22200	21800	28450	15350	21900	21967.95	4.56	42	-15509	23033	22466	21983	21416	20933	22225	21175	262	6550	500	15760	50	1	52470133	11465	13.37	2.99	12	0.29	1634.00	7315.00	25250	20220915	-13.47	13900	20230103	57.19	23900	-8.58	20230524	13900	57.19	20230103	25250	-13.47	20220915	13900	57.19	20230103	2.39	Y	009900	500	262 억	2390291	N	N	39862	N	N
81	20230616	110341	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21900	0	3	0.00	2775616200	126218	16.74	22050	22200	21800	28450	15350	21900	21990.65	4.56	42	-17811	23033	22466	21983	21416	20933	22225	21175	262	6550	500	15760	50	1	52470133	11491	13.40	2.99	12	0.24	1634.00	7315.00	25250	20220915	-13.27	13900	20230103	57.55	23900	-8.37	20230524	13900	57.55	20230103	25250	-13.27	20220915	13900	57.55	20230103	2.39	Y	009900	500	262 억	2390291	N	N	39862	N	N
82	20230616	100656	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22100	200	2	0.91	1821167950	82659	10.96	22050	22200	21850	28450	15350	21900	22032.30	4.56	42	-3627	23033	22466	21983	21416	20933	22225	21175	262	6550	500	15760	50	1	52470133	11596	13.53	3.02	12	0.16	1634.00	7315.00	25250	20220915	-12.48	13900	20230103	58.99	23900	-7.53	20230524	13900	58.99	20230103	25250	-12.48	20220915	13900	58.99	20230103	2.39	Y	009900	500	262 억	2390291	N	N	39862	N	N
83	20230616	090906	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	22100	200	2	0.91	584124650	26442	3.51	22050	22200	21900	28450	15350	21900	22090.80	4.56	42	-1773	23033	22466	21983	21416	20933	22225	21175	262	6550	500	15760	50	1	52470133	11596	13.53	3.02	12	0.05	1634.00	7315.00	25250	20220915	-12.48	13900	20230103	58.99	23900	-7.53	20230524	13900	58.99	20230103	25250	-12.48	20220915	13900	58.99	20230103	2.39	Y	009900	500	262 억	2390291	N	N	39862	N	N
84	20230615	150606	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21900	-550	5	-2.45	15526202500	709135	90.28	22500	22550	21500	29150	15750	22450	21894.54	4.51	84	11892	23616	23032	22616	22032	21616	22825	21825	262	6700	500	16160	50	1	52470133	11491	13.40	2.99	12	1.35	1634.00	7315.00	25250	20220915	-13.27	13900	20230103	57.55	23900	-8.37	20230524	13900	57.55	20230103	25250	-13.27	20220915	13900	57.55	20230103	2.43	Y	009900	500	262 억	2366098	N	N	26778	N	N
85	20230615	140626	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21800	-650	5	-2.90	14073327250	642765	81.83	22500	22550	21500	29150	15750	22450	21894.95	4.51	84	10148	23616	23032	22616	22032	21616	22825	21825	262	6700	500	16160	50	1	52470133	11438	13.34	2.98	12	1.23	1634.00	7315.00	25250	20220915	-13.66	13900	20230103	56.83	23900	-8.79	20230524	13900	56.83	20230103	25250	-13.66	20220915	13900	56.83	20230103	2.43	Y	009900	500	262 억	2366098	N	N	26778	N	N
86	20230615	131026	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21850	-600	5	-2.67	12804103250	584403	74.40	22500	22550	21500	29150	15750	22450	21909.69	4.51	84	22085	23616	23032	22616	22032	21616	22825	21825	262	6700	500	16160	50	1	52470133	11465	13.37	2.99	12	1.11	1634.00	7315.00	25250	20220915	-13.47	13900	20230103	57.19	23900	-8.58	20230524	13900	57.19	20230103	25250	-13.47	20220915	13900	57.19	20230103	2.43	Y	009900	500	262 억	2366098	N	N	26778	N	N
87	20230615	120817	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21750	-700	5	-3.12	12091762800	551739	70.24	22500	22550	21500	29150	15750	22450	21915.70	4.51	84	29842	23616	23032	22616	22032	21616	22825	21825	262	6700	500	16160	50	1	52470133	11412	13.31	2.97	12	1.05	1634.00	7315.00	25250	20220915	-13.86	13900	20230103	56.47	23900	-9.00	20230524	13900	56.47	20230103	25250	-13.86	20220915	13900	56.47	20230103	2.43	Y	009900	500	262 억	2366098	N	N	26778	N	N
88	20230615	110953	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	21600	-850	5	-3.79	10125089550	460803	58.66	22500	22550	21550	29150	15750	22450	21972.68	4.51	84	24559	23616	23032	22616	22032	21616	22825	21825	262	6700	500	16160	50	1	52470133	11334	13.22	2.95	12	0.88	1634.00	7315.00	25250	20220915	-14.46	13900	20230103	55.40	23900	-9.62	20230524	13900	55.40	20230103	25250	-14.46	20220915	13900	55.40	20230103	2.43	Y	009900	500	262 억	2366098	N	N	26778	N	N
89	20230611	184650	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23350	1850	2	8.60	71321737500	3087155	650.32	21950	23850	21800	27950	15050	21500	23098.89	4.95	410186	450100	22166	21832	21566	21232	20966	21700	21100	262	6450	500	15480	50	1	52470133	12252	14.29	3.19	12	5.88	1634.00	7315.00	25250	20220915	-7.52	13900	20230103	67.99	23900	-2.30	20230524	13900	67.99	20230103	25250	-7.52	20220915	13900	67.99	20230103	2.21	Y	009900	500	262 억	2599636	N	N	41255	N	N
90	20230611	181138	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	23350	1850	2	8.60	71321737500	3087155	650.32	21950	23850	21800	27950	15050	21500	23098.89	4.95	410186	450100	22166	21832	21566	21232	20966	21700	21100	262	6450	500	15480	50	1	52470133	12252	14.29	3.19	12	5.88	1634.00	7315.00	25250	20220915	-7.52	13900	20230103	67.99	23900	-2.30	20230524	13900	67.99	20230103	25250	-7.52	20220915	13900	67.99	20230103	2.21	Y	009900	500	262 억	2599636	N	N	41255	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History