KissMeData/204320/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160844	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53900	1400	2	2.67	20531582300	381448	158.39	52500	54500	52300	68200	36800	52500	53825.30	25.28	0	77543	53833	53166	52633	51966	51433	52900	51700	470	15700	1000	40950	100	1	46957120	25310	25.75	1.17	12	0.81	2093.00	45990.00	57900	20220802	-6.91	40200	20221229	34.08	54500	-1.10	20230630	40850	31.95	20230102	57900	-6.91	20220802	40200	34.08	20221229	0.67	Y	204320	1000	469 억	11870765	N	N	59498	N	N
3	20230630	150847	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53800	1300	2	2.48	18994463100	352925	146.55	52500	54500	52300	68200	36800	52500	53820.11	25.28	0	76678	53833	53166	52633	51966	51433	52900	51700	470	15700	1000	40950	100	1	46957120	25263	25.70	1.17	12	0.75	2093.00	45990.00	57900	20220802	-7.08	40200	20221229	33.83	54500	-1.28	20230630	40850	31.70	20230102	57900	-7.08	20220802	40200	33.83	20221229	0.67	Y	204320	1000	469 억	11870765	N	N	30456	N	N
4	20230630	140845	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53800	1300	2	2.48	16238664400	301797	125.32	52500	54500	52300	68200	36800	52500	53806.58	25.28	0	65616	53833	53166	52633	51966	51433	52900	51700	470	15700	1000	40950	100	1	46957120	25263	25.70	1.17	12	0.64	2093.00	45990.00	57900	20220802	-7.08	40200	20221229	33.83	54500	-1.28	20230630	40850	31.70	20230102	57900	-7.08	20220802	40200	33.83	20221229	0.67	Y	204320	1000	469 억	11870765	N	N	30456	N	N
5	20230630	130844	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53500	1000	2	1.90	14317686300	266138	110.51	52500	54500	52300	68200	36800	52500	53797.98	25.28	0	57224	53833	53166	52633	51966	51433	52900	51700	470	15700	1000	40950	100	1	46957120	25122	25.56	1.16	12	0.57	2093.00	45990.00	57900	20220802	-7.60	40200	20221229	33.08	54500	-1.83	20230630	40850	30.97	20230102	57900	-7.60	20220802	40200	33.08	20221229	0.67	Y	204320	1000	469 억	11870765	N	N	30456	N	N
6	20230630	120842	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53600	1100	2	2.10	12816523900	238138	98.88	52500	54500	52300	68200	36800	52500	53819.73	25.28	0	50609	53833	53166	52633	51966	51433	52900	51700	470	15700	1000	40950	100	1	46957120	25169	25.61	1.17	12	0.51	2093.00	45990.00	57900	20220802	-7.43	40200	20221229	33.33	54500	-1.65	20230630	40850	31.21	20230102	57900	-7.43	20220802	40200	33.33	20221229	0.67	Y	204320	1000	469 억	11870765	N	N	30456	N	N
7	20230630	110845	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53600	1100	2	2.10	11392410600	211573	87.85	52500	54500	52300	68200	36800	52500	53846.24	25.28	0	48682	53833	53166	52633	51966	51433	52900	51700	470	15700	1000	40950	100	1	46957120	25169	25.61	1.17	12	0.45	2093.00	45990.00	57900	20220802	-7.43	40200	20221229	33.33	54500	-1.65	20230630	40850	31.21	20230102	57900	-7.43	20220802	40200	33.33	20221229	0.67	Y	204320	1000	469 억	11870765	N	N	30456	N	N
8	20230630	100845	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53700	1200	2	2.29	8734618500	161807	67.19	52500	54500	52300	68200	36800	52500	53981.71	25.28	0	37599	53833	53166	52633	51966	51433	52900	51700	470	15700	1000	40950	100	1	46957120	25216	25.66	1.17	12	0.34	2093.00	45990.00	57900	20220802	-7.25	40200	20221229	33.58	54500	-1.47	20230630	40850	31.46	20230102	57900	-7.25	20220802	40200	33.58	20221229	0.67	Y	204320	1000	469 억	11870765	N	N	30456	N	N
9	20230630	090845	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	54100	1600	2	3.05	2331607600	43364	18.01	52500	54300	52300	68200	36800	52500	53768.28	25.28	0	13137	53833	53166	52633	51966	51433	52900	51700	470	15700	1000	40950	100	1	46957120	25404	25.85	1.18	12	0.09	2093.00	45990.00	57900	20220802	-6.56	40200	20221229	34.58	54300	-0.37	20230630	40850	32.44	20230102	57900	-6.56	20220802	40200	34.58	20221229	0.67	Y	204320	1000	469 억	11870765	N	N	30456	N	N
10	20230629	160840	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52500	-600	5	-1.13	12670631800	240263	69.69	53200	53300	52100	69000	37200	53100	52736.82	25.35	-1030	-33847	54433	53766	52733	52066	51033	54100	52400	470	15900	1000	41410	100	1	46957120	24652	25.08	1.14	12	0.51	2093.00	45990.00	57900	20220802	-9.33	40200	20221229	30.60	53400	-1.69	20230628	40850	28.52	20230102	57900	-9.33	20220802	40200	30.60	20221229	0.71	Y	204320	1000	469 억	11901966	N	N	30456	N	N
11	20230629	150840	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52500	-600	5	-1.13	11526114600	218501	63.38	53200	53300	52100	69000	37200	53100	52750.85	25.35	-1030	-38114	54433	53766	52733	52066	51033	54100	52400	470	15900	1000	41410	100	1	46957120	24652	25.08	1.14	12	0.47	2093.00	45990.00	57900	20220802	-9.33	40200	20221229	30.60	53400	-1.69	20230628	40850	28.52	20230102	57900	-9.33	20220802	40200	30.60	20221229	0.71	Y	204320	1000	469 억	11901966	N	N	59866	N	N
12	20230629	140838	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52800	-300	5	-0.56	10195787400	193235	56.05	53200	53300	52100	69000	37200	53100	52763.67	25.35	-1030	-35374	54433	53766	52733	52066	51033	54100	52400	470	15900	1000	41410	100	1	46957120	24793	25.23	1.15	12	0.41	2093.00	45990.00	57900	20220802	-8.81	40200	20221229	31.34	53400	-1.12	20230628	40850	29.25	20230102	57900	-8.81	20220802	40200	31.34	20221229	0.71	Y	204320	1000	469 억	11901966	N	N	59866	N	N
13	20230629	130838	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52700	-400	5	-0.75	9014649800	170881	49.56	53200	53300	52100	69000	37200	53100	52753.96	25.35	-1030	-28017	54433	53766	52733	52066	51033	54100	52400	470	15900	1000	41410	100	1	46957120	24746	25.18	1.15	12	0.36	2093.00	45990.00	57900	20220802	-8.98	40200	20221229	31.09	53400	-1.31	20230628	40850	29.01	20230102	57900	-8.98	20220802	40200	31.09	20221229	0.71	Y	204320	1000	469 억	11901966	N	N	59866	N	N
14	20230629	120841	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52700	-400	5	-0.75	7103013700	134744	39.08	53200	53300	52100	69000	37200	53100	52714.88	25.35	-1030	-17469	54433	53766	52733	52066	51033	54100	52400	470	15900	1000	41410	100	1	46957120	24746	25.18	1.15	12	0.29	2093.00	45990.00	57900	20220802	-8.98	40200	20221229	31.09	53400	-1.31	20230628	40850	29.01	20230102	57900	-8.98	20220802	40200	31.09	20221229	0.71	Y	204320	1000	469 억	11901966	N	N	59866	N	N
15	20230629	110842	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52700	-400	5	-0.75	5534734300	104992	30.45	53200	53300	52100	69000	37200	53100	52715.77	25.35	-1030	-14458	54433	53766	52733	52066	51033	54100	52400	470	15900	1000	41410	100	1	46957120	24746	25.18	1.15	12	0.22	2093.00	45990.00	57900	20220802	-8.98	40200	20221229	31.09	53400	-1.31	20230628	40850	29.01	20230102	57900	-8.98	20220802	40200	31.09	20221229	0.71	Y	204320	1000	469 억	11901966	N	N	59866	N	N
16	20230629	100844	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52900	-200	5	-0.38	3652470400	69379	20.12	53200	53300	52100	69000	37200	53100	52645.18	25.35	-1030	-13127	54433	53766	52733	52066	51033	54100	52400	470	15900	1000	41410	100	1	46957120	24840	25.27	1.15	12	0.15	2093.00	45990.00	57900	20220802	-8.64	40200	20221229	31.59	53400	-0.94	20230628	40850	29.50	20230102	57900	-8.64	20220802	40200	31.59	20221229	0.71	Y	204320	1000	469 억	11901966	N	N	59866	N	N
17	20230629	090801	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52700	-400	5	-0.75	832025400	15778	4.58	53200	53300	52300	69000	37200	53100	52733.24	25.35	-1030	-6686	54433	53766	52733	52066	51033	54100	52400	470	15900	1000	41410	100	1	46957120	24746	25.18	1.15	12	0.03	2093.00	45990.00	57900	20220802	-8.98	40200	20221229	31.09	53400	-1.31	20230628	40850	29.01	20230102	57900	-8.98	20220802	40200	31.09	20221229	0.71	Y	204320	1000	469 억	11901966	N	N	59866	N	N
18	20230628	160829	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53100	1000	2	1.92	18125306200	342959	152.61	52500	53400	51700	67700	36500	52100	52849.63	25.26	50	25193	53300	52700	51800	51200	50300	53000	51500	470	15600	1000	40630	100	1	46957120	24934	25.37	1.15	12	0.73	2093.00	45990.00	57900	20220802	-8.29	40200	20221229	32.09	53400	-0.56	20230628	40850	29.99	20230102	57900	-8.29	20220802	40200	32.09	20221229	0.71	Y	204320	1000	469 억	11860563	N	N	59866	N	N
19	20230628	150836	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53200	1100	2	2.11	16683513200	315811	140.53	52500	53400	51700	67700	36500	52100	52827.52	25.26	50	34033	53300	52700	51800	51200	50300	53000	51500	470	15600	1000	40630	100	1	46957120	24981	25.42	1.16	12	0.67	2093.00	45990.00	57900	20220802	-8.12	40200	20221229	32.34	53400	-0.37	20230628	40850	30.23	20230102	57900	-8.12	20220802	40200	32.34	20221229	0.71	Y	204320	1000	469 억	11860563	N	N	13721	N	N
20	20230628	140835	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53000	900	2	1.73	13431821700	254462	113.23	52500	53400	51700	67700	36500	52100	52785.18	25.26	50	48002	53300	52700	51800	51200	50300	53000	51500	470	15600	1000	40630	100	1	46957120	24887	25.32	1.15	12	0.54	2093.00	45990.00	57900	20220802	-8.46	40200	20221229	31.84	53400	-0.75	20230628	40850	29.74	20230102	57900	-8.46	20220802	40200	31.84	20221229	0.71	Y	204320	1000	469 억	11860563	N	N	13721	N	N
21	20230628	130834	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52900	800	2	1.54	11684871600	221392	98.52	52500	53400	51700	67700	36500	52100	52779.10	25.26	50	50575	53300	52700	51800	51200	50300	53000	51500	470	15600	1000	40630	100	1	46957120	24840	25.27	1.15	12	0.47	2093.00	45990.00	57900	20220802	-8.64	40200	20221229	31.59	53400	-0.94	20230628	40850	29.50	20230102	57900	-8.64	20220802	40200	31.59	20221229	0.71	Y	204320	1000	469 억	11860563	N	N	13721	N	N
22	20230628	120845	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52800	700	2	1.34	10417650500	197391	87.84	52500	53400	51700	67700	36500	52100	52776.72	25.26	50	53320	53300	52700	51800	51200	50300	53000	51500	470	15600	1000	40630	100	1	46957120	24793	25.23	1.15	12	0.42	2093.00	45990.00	57900	20220802	-8.81	40200	20221229	31.34	53400	-1.12	20230628	40850	29.25	20230102	57900	-8.81	20220802	40200	31.34	20221229	0.71	Y	204320	1000	469 억	11860563	N	N	13721	N	N
23	20230628	110839	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52900	800	2	1.54	8645070800	163810	72.89	52500	53400	51700	67700	36500	52100	52774.99	25.26	50	51888	53300	52700	51800	51200	50300	53000	51500	470	15600	1000	40630	100	1	46957120	24840	25.27	1.15	12	0.35	2093.00	45990.00	57900	20220802	-8.64	40200	20221229	31.59	53400	-0.94	20230628	40850	29.50	20230102	57900	-8.64	20220802	40200	31.59	20221229	0.71	Y	204320	1000	469 억	11860563	N	N	13721	N	N
24	20230628	100841	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52600	500	2	0.96	2741467300	52501	23.36	52500	52700	51700	67700	36500	52100	52217.43	25.26	50	7870	53300	52700	51800	51200	50300	53000	51500	470	15600	1000	40630	100	1	46957120	24699	25.13	1.14	12	0.11	2093.00	45990.00	57900	20220802	-9.15	40200	20221229	30.85	52700	-0.19	20230628	40850	28.76	20230102	57900	-9.15	20220802	40200	30.85	20221229	0.71	Y	204320	1000	469 억	11860563	N	N	13721	N	N
25	20230628	090837	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52100	0	3	0.00	733264800	14042	6.25	52500	52500	51900	67700	36500	52100	52219.40	25.26	50	541	53300	52700	51800	51200	50300	53000	51500	470	15600	1000	40630	100	1	46957120	24465	24.89	1.13	12	0.03	2093.00	45990.00	57900	20220802	-10.02	40200	20221229	29.60	52500	-0.76	20230628	40850	27.54	20230102	57900	-10.02	20220802	40200	29.60	20221229	0.71	Y	204320	1000	469 억	11860563	N	N	13721	N	N
26	20230627	160835	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52100	800	2	1.56	11599856900	224021	109.16	51500	52400	50900	66600	36000	51300	51779.95	25.21	0	24943	52700	52000	51200	50500	49700	52350	50850	470	15300	1000	40010	100	1	46957120	24465	24.89	1.13	12	0.48	2093.00	45990.00	57900	20220802	-10.02	40200	20221229	29.60	52400	-0.57	20230627	40850	27.54	20230102	57900	-10.02	20220802	40200	29.60	20221229	0.70	Y	204320	1000	469 억	11837164	N	N	13721	N	N
27	20230627	150841	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52000	700	2	1.36	10897663600	210535	102.59	51500	52400	50900	66600	36000	51300	51761.81	25.21	0	23788	52700	52000	51200	50500	49700	52350	50850	470	15300	1000	40010	100	1	46957120	24418	24.84	1.13	12	0.45	2093.00	45990.00	57900	20220802	-10.19	40200	20221229	29.35	52400	-0.76	20230627	40850	27.29	20230102	57900	-10.19	20220802	40200	29.35	20221229	0.70	Y	204320	1000	469 억	11837164	N	N	22045	N	N
28	20230627	140851	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52100	800	2	1.56	9259901700	179069	87.26	51500	52400	50900	66600	36000	51300	51711.41	25.21	0	19615	52700	52000	51200	50500	49700	52350	50850	470	15300	1000	40010	100	1	46957120	24465	24.89	1.13	12	0.38	2093.00	45990.00	57900	20220802	-10.02	40200	20221229	29.60	52400	-0.57	20230627	40850	27.54	20230102	57900	-10.02	20220802	40200	29.60	20221229	0.70	Y	204320	1000	469 억	11837164	N	N	22045	N	N
29	20230627	130849	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51500	200	2	0.39	6577868000	127493	62.12	51500	52400	50900	66600	36000	51300	51594.00	25.21	0	2735	52700	52000	51200	50500	49700	52350	50850	470	15300	1000	40010	100	1	46957120	24183	24.61	1.12	12	0.27	2093.00	45990.00	57900	20220802	-11.05	40200	20221229	28.11	52400	-1.72	20230627	40850	26.07	20230102	57900	-11.05	20220802	40200	28.11	20221229	0.70	Y	204320	1000	469 억	11837164	N	N	22045	N	N
30	20230627	120850	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51600	300	2	0.58	5996363100	116199	56.62	51500	52400	50900	66600	36000	51300	51604.31	25.21	0	2383	52700	52000	51200	50500	49700	52350	50850	470	15300	1000	40010	100	1	46957120	24230	24.65	1.12	12	0.25	2093.00	45990.00	57900	20220802	-10.88	40200	20221229	28.36	52400	-1.53	20230627	40850	26.32	20230102	57900	-10.88	20220802	40200	28.36	20221229	0.70	Y	204320	1000	469 억	11837164	N	N	22045	N	N
31	20230627	110857	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51700	400	2	0.78	5330914500	103306	50.34	51500	52400	50900	66600	36000	51300	51603.20	25.21	0	3154	52700	52000	51200	50500	49700	52350	50850	470	15300	1000	40010	100	1	46957120	24277	24.70	1.12	12	0.22	2093.00	45990.00	57900	20220802	-10.71	40200	20221229	28.61	52400	-1.34	20230627	40850	26.56	20230102	57900	-10.71	20220802	40200	28.61	20221229	0.70	Y	204320	1000	469 억	11837164	N	N	22045	N	N
32	20230627	100831	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51400	100	2	0.19	3837129600	74252	36.18	51500	52400	51000	66600	36000	51300	51677.22	25.21	0	-2400	52700	52000	51200	50500	49700	52350	50850	470	15300	1000	40010	100	1	46957120	24136	24.56	1.12	12	0.16	2093.00	45990.00	57900	20220802	-11.23	40200	20221229	27.86	52400	-1.91	20230627	40850	25.83	20230102	57900	-11.23	20220802	40200	27.86	20221229	0.70	Y	204320	1000	469 억	11837164	N	N	22045	N	N
33	20230627	090836	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51600	300	2	0.58	399919100	7787	3.79	51500	51600	51100	66600	36000	51300	51357.42	25.21	0	-315	52700	52000	51200	50500	49700	52350	50850	470	15300	1000	40010	100	1	46957120	24230	24.65	1.12	12	0.02	2093.00	45990.00	57900	20220802	-10.88	40200	20221229	28.36	52100	-0.96	20230306	40850	26.32	20230102	57900	-10.88	20220802	40200	28.36	20221229	0.70	Y	204320	1000	469 억	11837164	N	N	22045	N	N
34	20230626	160835	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51300	300	2	0.59	10485243400	204325	79.28	50400	51900	50400	66300	35700	51000	51316.53	25.19	0	-5946	52333	51666	51033	50366	49733	52000	50700	470	15300	1000	39780	100	1	46957120	24089	24.51	1.12	12	0.44	2093.00	45990.00	57900	20220802	-11.40	40200	20221229	27.61	52100	-1.54	20230306	40850	25.58	20230102	57900	-11.40	20220802	40200	27.61	20221229	0.67	Y	204320	1000	469 억	11829180	N	N	22045	N	N
35	20230626	150840	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51100	100	2	0.20	9918984200	193278	74.99	50400	51900	50400	66300	35700	51000	51319.79	25.19	0	-7951	52333	51666	51033	50366	49733	52000	50700	470	15300	1000	39780	100	1	46957120	23995	24.41	1.11	12	0.41	2093.00	45990.00	57900	20220802	-11.74	40200	20221229	27.11	52100	-1.92	20230306	40850	25.09	20230102	57900	-11.74	20220802	40200	27.11	20221229	0.67	Y	204320	1000	469 억	11829180	N	N	24555	N	N
36	20230626	140839	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51200	200	2	0.39	8836263700	172143	66.79	50400	51900	50400	66300	35700	51000	51330.96	25.19	0	-7582	52333	51666	51033	50366	49733	52000	50700	470	15300	1000	39780	100	1	46957120	24042	24.46	1.11	12	0.37	2093.00	45990.00	57900	20220802	-11.57	40200	20221229	27.36	52100	-1.73	20230306	40850	25.34	20230102	57900	-11.57	20220802	40200	27.36	20221229	0.67	Y	204320	1000	469 억	11829180	N	N	24555	N	N
37	20230626	130833	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51400	400	2	0.78	7687132900	149715	58.09	50400	51900	50400	66300	35700	51000	51345.12	25.19	0	-5594	52333	51666	51033	50366	49733	52000	50700	470	15300	1000	39780	100	1	46957120	24136	24.56	1.12	12	0.32	2093.00	45990.00	57900	20220802	-11.23	40200	20221229	27.86	52100	-1.34	20230306	40850	25.83	20230102	57900	-11.23	20220802	40200	27.86	20221229	0.67	Y	204320	1000	469 억	11829180	N	N	24555	N	N
38	20230626	120834	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51800	800	2	1.57	6563520100	127912	49.63	50400	51900	50400	66300	35700	51000	51312.79	25.19	0	-4947	52333	51666	51033	50366	49733	52000	50700	470	15300	1000	39780	100	1	46957120	24324	24.75	1.13	12	0.27	2093.00	45990.00	57900	20220802	-10.54	40200	20221229	28.86	52100	-0.58	20230306	40850	26.81	20230102	57900	-10.54	20220802	40200	28.86	20221229	0.67	Y	204320	1000	469 억	11829180	N	N	24555	N	N
39	20230626	110834	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51300	300	2	0.59	4708124100	91932	35.67	50400	51800	50400	66300	35700	51000	51213.13	25.19	0	-8341	52333	51666	51033	50366	49733	52000	50700	470	15300	1000	39780	100	1	46957120	24089	24.51	1.12	12	0.20	2093.00	45990.00	57900	20220802	-11.40	40200	20221229	27.61	52100	-1.54	20230306	40850	25.58	20230102	57900	-11.40	20220802	40200	27.61	20221229	0.67	Y	204320	1000	469 억	11829180	N	N	24555	N	N
40	20230626	100834	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51100	100	2	0.20	3349889800	65419	25.38	50400	51800	50400	66300	35700	51000	51206.70	25.19	0	-9764	52333	51666	51033	50366	49733	52000	50700	470	15300	1000	39780	100	1	46957120	23995	24.41	1.11	12	0.14	2093.00	45990.00	57900	20220802	-11.74	40200	20221229	27.11	52100	-1.92	20230306	40850	25.09	20230102	57900	-11.74	20220802	40200	27.11	20221229	0.67	Y	204320	1000	469 억	11829180	N	N	24555	N	N
41	20230626	090837	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50500	-500	5	-0.98	389423500	7717	2.99	50400	50600	50400	66300	35700	51000	50462.72	25.19	0	97	52333	51666	51033	50366	49733	52000	50700	470	15300	1000	39780	100	1	46957120	23713	24.13	1.10	12	0.02	2093.00	45990.00	57900	20220802	-12.78	40200	20221229	25.62	52100	-3.07	20230306	40850	23.62	20230102	57900	-12.78	20220802	40200	25.62	20221229	0.67	Y	204320	1000	469 억	11829180	N	N	24555	N	N
42	20230623	180424	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51000	200	2	0.39	13074352900	255726	83.27	50900	51700	50400	66000	35600	50800	51126.93	25.21	-1030	-14221	52266	51532	50866	50132	49466	51200	49800	470	15200	1000	39620	100	1	46957120	23948	24.37	1.11	12	0.54	2093.00	45990.00	57900	20220802	-11.92	40200	20221229	26.87	52100	-2.11	20230306	40850	24.85	20230102	57900	-11.92	20220802	40200	26.87	20221229	0.73	Y	204320	1000	469 억	11839473	N	N	22555	N	N
43	20230623	140703	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51200	400	2	0.79	10228813000	199938	65.10	50900	51700	50400	66000	35600	50800	51159.92	25.21	-1030	-3147	52266	51532	50866	50132	49466	51200	49800	470	15200	1000	39620	100	1	46957120	24042	24.46	1.11	12	0.43	2093.00	45990.00	57900	20220802	-11.57	40200	20221229	27.36	52100	-1.73	20230306	40850	25.34	20230102	57900	-11.57	20220802	40200	27.36	20221229	0.73	Y	204320	1000	469 억	11839473	N	N	38298	N	N
44	20230622	160808	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50800	-900	5	-1.74	15538294900	306426	45.23	51600	51600	50200	67200	36200	51700	50708.00	25.38	50	-74671	54300	53000	50600	49300	46900	53650	49950	470	15500	1000	40320	100	1	46957120	23854	24.27	1.10	12	0.65	2093.00	45990.00	57900	20220802	-12.26	40200	20221229	26.37	52100	-2.50	20230306	40850	24.36	20230102	57900	-12.26	20220802	40200	26.37	20221229	0.72	Y	204320	1000	469 억	11918984	N	N	38287	N	N
45	20230622	150119	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50700	-1000	5	-1.93	13639652500	268985	39.70	51600	51600	50200	67200	36200	51700	50707.85	25.38	50	-64517	54300	53000	50600	49300	46900	53650	49950	470	15500	1000	40320	100	1	46957120	23807	24.22	1.10	12	0.57	2093.00	45990.00	57900	20220802	-12.44	40200	20221229	26.12	52100	-2.69	20230306	40850	24.11	20230102	57900	-12.44	20220802	40200	26.12	20221229	0.72	Y	204320	1000	469 억	11918984	N	N	25230	N	N
46	20230622	140146	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50900	-800	5	-1.55	11716339100	231077	34.11	51600	51600	50200	67200	36200	51700	50703.18	25.38	50	-56978	54300	53000	50600	49300	46900	53650	49950	470	15500	1000	40320	100	1	46957120	23901	24.32	1.11	12	0.49	2093.00	45990.00	57900	20220802	-12.09	40200	20221229	26.62	52100	-2.30	20230306	40850	24.60	20230102	57900	-12.09	20220802	40200	26.62	20221229	0.72	Y	204320	1000	469 억	11918984	N	N	25230	N	N
47	20230622	130417	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50700	-1000	5	-1.93	10161435600	200453	29.59	51600	51600	50200	67200	36200	51700	50692.35	25.38	50	-49481	54300	53000	50600	49300	46900	53650	49950	470	15500	1000	40320	100	1	46957120	23807	24.22	1.10	12	0.43	2093.00	45990.00	57900	20220802	-12.44	40200	20221229	26.12	52100	-2.69	20230306	40850	24.11	20230102	57900	-12.44	20220802	40200	26.12	20221229	0.72	Y	204320	1000	469 억	11918984	N	N	25230	N	N
48	20230622	120446	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50700	-1000	5	-1.93	8928997800	176115	25.99	51600	51600	50200	67200	36200	51700	50699.81	25.38	50	-43323	54300	53000	50600	49300	46900	53650	49950	470	15500	1000	40320	100	1	46957120	23807	24.22	1.10	12	0.38	2093.00	45990.00	57900	20220802	-12.44	40200	20221229	26.12	52100	-2.69	20230306	40850	24.11	20230102	57900	-12.44	20220802	40200	26.12	20221229	0.72	Y	204320	1000	469 억	11918984	N	N	25230	N	N
49	20230622	110552	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50500	-1200	5	-2.32	7599970400	149889	22.12	51600	51600	50200	67200	36200	51700	50703.98	25.38	50	-39656	54300	53000	50600	49300	46900	53650	49950	470	15500	1000	40320	100	1	46957120	23713	24.13	1.10	12	0.32	2093.00	45990.00	57900	20220802	-12.78	40200	20221229	25.62	52100	-3.07	20230306	40850	23.62	20230102	57900	-12.78	20220802	40200	25.62	20221229	0.72	Y	204320	1000	469 억	11918984	N	N	25230	N	N
50	20230622	100936	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50600	-1100	5	-2.13	5793625400	114127	16.85	51600	51600	50200	67200	36200	51700	50764.71	25.38	50	-33869	54300	53000	50600	49300	46900	53650	49950	470	15500	1000	40320	100	1	46957120	23760	24.18	1.10	12	0.24	2093.00	45990.00	57900	20220802	-12.61	40200	20221229	25.87	52100	-2.88	20230306	40850	23.87	20230102	57900	-12.61	20220802	40200	25.87	20221229	0.72	Y	204320	1000	469 억	11918984	N	N	25230	N	N
51	20230622	091014	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51000	-700	5	-1.35	2135267500	41819	6.17	51600	51600	50600	67200	36200	51700	51059.73	25.38	50	-12668	54300	53000	50600	49300	46900	53650	49950	470	15500	1000	40320	100	1	46957120	23948	24.37	1.11	12	0.09	2093.00	45990.00	57900	20220802	-11.92	40200	20221229	26.87	52100	-2.11	20230306	40850	24.85	20230102	57900	-11.92	20220802	40200	26.87	20221229	0.72	Y	204320	1000	469 억	11918984	N	N	25230	N	N
52	20230621	160159	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51700	3100	2	6.38	34441187150	674905	645.17	48800	51900	48200	63100	34050	48600	51029.86	24.99	50	190531	49100	48850	48500	48250	47900	48675	48075	470	14525	1000	37900	100	1	46957120	24277	24.70	1.12	12	1.44	2093.00	45990.00	57900	20220802	-10.71	40200	20221229	28.61	52100	-0.77	20230306	40850	26.56	20230102	57900	-10.71	20220802	40200	28.61	20221229	0.70	Y	204320	1000	469 억	11736135	N	N	25228	N	N
53	20230621	150739	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51600	3000	2	6.17	32578387250	638820	610.67	48800	51900	48200	63100	34050	48600	50997.76	24.99	50	187436	49100	48850	48500	48250	47900	48675	48075	470	14525	1000	37900	100	1	46957120	24230	24.65	1.12	12	1.36	2093.00	45990.00	57900	20220802	-10.88	40200	20221229	28.36	52100	-0.96	20230306	40850	26.32	20230102	57900	-10.88	20220802	40200	28.36	20221229	0.70	Y	204320	1000	469 억	11736135	N	N	11708	N	N
54	20230621	140855	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51900	3300	2	6.79	28441963450	558826	534.20	48800	51900	48200	63100	34050	48600	50895.92	24.99	50	188728	49100	48850	48500	48250	47900	48675	48075	470	14525	1000	37900	100	1	46957120	24371	24.80	1.13	12	1.19	2093.00	45990.00	57900	20220802	-10.36	40200	20221229	29.10	52100	-0.38	20230306	40850	27.05	20230102	57900	-10.36	20220802	40200	29.10	20221229	0.70	Y	204320	1000	469 억	11736135	N	N	11708	N	N
55	20230621	130331	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51500	2900	2	5.97	23598360050	465238	444.74	48800	51900	48200	63100	34050	48600	50723.20	24.99	50	171332	49100	48850	48500	48250	47900	48675	48075	470	14525	1000	37900	100	1	46957120	24183	24.61	1.12	12	0.99	2093.00	45990.00	57900	20220802	-11.05	40200	20221229	28.11	52100	-1.15	20230306	40850	26.07	20230102	57900	-11.05	20220802	40200	28.11	20221229	0.70	Y	204320	1000	469 억	11736135	N	N	11708	N	N
56	20230621	120502	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51300	2700	2	5.56	16879419550	335018	320.26	48800	51400	48200	63100	34050	48600	50383.62	24.99	50	120027	49100	48850	48500	48250	47900	48675	48075	470	14525	1000	37900	100	1	46957120	24089	24.51	1.12	12	0.71	2093.00	45990.00	57900	20220802	-11.40	40200	20221229	27.61	52100	-1.54	20230306	40850	25.58	20230102	57900	-11.40	20220802	40200	27.61	20221229	0.70	Y	204320	1000	469 억	11736135	N	N	11708	N	N
57	20230621	110828	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51100	2500	2	5.14	12329991750	246131	235.29	48800	51200	48200	63100	34050	48600	50095.24	24.99	50	83010	49100	48850	48500	48250	47900	48675	48075	470	14525	1000	37900	100	1	46957120	23995	24.41	1.11	12	0.52	2093.00	45990.00	57900	20220802	-11.74	40200	20221229	27.11	52100	-1.92	20230306	40850	25.09	20230102	57900	-11.74	20220802	40200	27.11	20221229	0.70	Y	204320	1000	469 억	11736135	N	N	11708	N	N
58	20230621	100524	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49300	700	2	1.44	2636481000	54078	51.70	48800	49350	48200	63100	34050	48600	48753.30	24.99	50	4526	49100	48850	48500	48250	47900	48675	48075	470	14525	1000	37900	50	1	46957120	23150	23.55	1.07	12	0.12	2093.00	45990.00	57900	20220802	-14.85	40200	20221229	22.64	52100	-5.37	20230306	40850	20.69	20230102	57900	-14.85	20220802	40200	22.64	20221229	0.70	Y	204320	1000	469 억	11736135	N	N	11708	N	N
59	20230621	090716	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48200	-400	5	-0.82	461423850	9509	9.09	48800	48800	48200	63100	34050	48600	48524.96	24.99	50	-3639	49100	48850	48500	48250	47900	48675	48075	470	14525	1000	37900	50	1	46957120	22633	23.03	1.05	12	0.02	2093.00	45990.00	57900	20220802	-16.75	40200	20221229	19.90	52100	-7.49	20230306	40850	17.99	20230102	57900	-16.75	20220802	40200	19.90	20221229	0.70	Y	204320	1000	469 억	11736135	N	N	11708	N	N
60	20230620	160641	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48600	-100	5	-0.21	5054391050	104385	60.10	48700	48750	48150	63300	34100	48700	48420.21	25.01	50	3532	50600	49650	49000	48050	47400	49325	47725	470	14600	1000	37980	50	1	46957120	22821	23.22	1.06	12	0.22	2093.00	45990.00	57900	20220802	-16.06	40200	20221229	20.90	52100	-6.72	20230306	40850	18.97	20230102	57900	-16.06	20220802	40200	20.90	20221229	0.71	Y	204320	1000	469 억	11746318	N	N	11708	N	N
61	20230620	150705	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48500	-200	5	-0.41	4547945550	93949	54.09	48700	48750	48150	63300	34100	48700	48408.50	25.01	50	4281	50600	49650	49000	48050	47400	49325	47725	470	14600	1000	37980	50	1	46957120	22774	23.17	1.05	12	0.20	2093.00	45990.00	57900	20220802	-16.23	40200	20221229	20.65	52100	-6.91	20230306	40850	18.73	20230102	57900	-16.23	20220802	40200	20.65	20221229	0.71	Y	204320	1000	469 억	11746318	N	N	7872	N	N
62	20230620	140638	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48400	-300	5	-0.62	3553725750	73470	42.30	48700	48700	48150	63300	34100	48700	48369.51	25.01	50	5132	50600	49650	49000	48050	47400	49325	47725	470	14600	1000	37980	50	1	46957120	22727	23.12	1.05	12	0.16	2093.00	45990.00	57900	20220802	-16.41	40200	20221229	20.40	52100	-7.10	20230306	40850	18.48	20230102	57900	-16.41	20220802	40200	20.40	20221229	0.71	Y	204320	1000	469 억	11746318	N	N	7872	N	N
63	20230620	130124	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48300	-400	5	-0.82	2821372400	58317	33.58	48700	48700	48150	63300	34100	48700	48379.63	25.01	50	5165	50600	49650	49000	48050	47400	49325	47725	470	14600	1000	37980	50	1	46957120	22680	23.08	1.05	12	0.12	2093.00	45990.00	57900	20220802	-16.58	40200	20221229	20.15	52100	-7.29	20230306	40850	18.24	20230102	57900	-16.58	20220802	40200	20.15	20221229	0.71	Y	204320	1000	469 억	11746318	N	N	7872	N	N
64	20230620	120347	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48300	-400	5	-0.82	2408104250	49761	28.65	48700	48700	48150	63300	34100	48700	48393.07	25.01	50	3797	50600	49650	49000	48050	47400	49325	47725	470	14600	1000	37980	50	1	46957120	22680	23.08	1.05	12	0.11	2093.00	45990.00	57900	20220802	-16.58	40200	20221229	20.15	52100	-7.29	20230306	40850	18.24	20230102	57900	-16.58	20220802	40200	20.15	20221229	0.71	Y	204320	1000	469 억	11746318	N	N	7872	N	N
65	20230620	110437	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48400	-300	5	-0.62	1977682150	40862	23.53	48700	48700	48150	63300	34100	48700	48398.66	25.01	50	3271	50600	49650	49000	48050	47400	49325	47725	470	14600	1000	37980	50	1	46957120	22727	23.12	1.05	12	0.09	2093.00	45990.00	57900	20220802	-16.41	40200	20221229	20.40	52100	-7.10	20230306	40850	18.48	20230102	57900	-16.41	20220802	40200	20.40	20221229	0.71	Y	204320	1000	469 억	11746318	N	N	7872	N	N
66	20230620	100611	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48400	-300	5	-0.62	1249598950	25816	14.86	48700	48700	48150	63300	34100	48700	48403.43	25.01	50	474	50600	49650	49000	48050	47400	49325	47725	470	14600	1000	37980	50	1	46957120	22727	23.12	1.05	12	0.05	2093.00	45990.00	57900	20220802	-16.41	40200	20221229	20.40	52100	-7.10	20230306	40850	18.48	20230102	57900	-16.41	20220802	40200	20.40	20221229	0.71	Y	204320	1000	469 억	11746318	N	N	7872	N	N
67	20230620	090618	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48400	-300	5	-0.62	200564600	4137	2.38	48700	48700	48150	63300	34100	48700	48477.79	25.01	50	211	50600	49650	49000	48050	47400	49325	47725	470	14600	1000	37980	50	1	46957120	22727	23.12	1.05	12	0.01	2093.00	45990.00	57900	20220802	-16.41	40200	20221229	20.40	52100	-7.10	20230306	40850	18.48	20230102	57900	-16.41	20220802	40200	20.40	20221229	0.71	Y	204320	1000	469 억	11746318	N	N	7872	N	N
68	20230619	160736	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48700	-650	5	-1.32	8377768750	171956	64.38	49900	49950	48350	64100	34550	49350	48720.47	25.08	-1030	-32633	50116	49732	49366	48982	48616	49550	48800	470	14775	1000	38490	50	1	46957120	22868	23.27	1.06	12	0.37	2093.00	45990.00	57900	20220802	-15.89	40200	20221229	21.14	52100	-6.53	20230306	40850	19.22	20230102	57900	-15.89	20220802	40200	21.14	20221229	0.79	Y	204320	1000	469 억	11776574	N	N	7872	N	N
69	20230619	150700	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48700	-650	5	-1.32	7792129100	159925	59.88	49900	49950	48350	64100	34550	49350	48723.65	25.08	-1030	-30108	50116	49732	49366	48982	48616	49550	48800	470	14775	1000	38490	50	1	46957120	22868	23.27	1.06	12	0.34	2093.00	45990.00	57900	20220802	-15.89	40200	20221229	21.14	52100	-6.53	20230306	40850	19.22	20230102	57900	-15.89	20220802	40200	21.14	20221229	0.79	Y	204320	1000	469 억	11776574	N	N	14280	N	N
70	20230619	140242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48450	-900	5	-1.82	6635960150	136128	50.97	49900	49950	48350	64100	34550	49350	48747.94	25.08	-1030	-24374	50116	49732	49366	48982	48616	49550	48800	470	14775	1000	38490	50	1	46957120	22751	23.15	1.05	12	0.29	2093.00	45990.00	57900	20220802	-16.32	40200	20221229	20.52	52100	-7.01	20230306	40850	18.60	20230102	57900	-16.32	20220802	40200	20.52	20221229	0.79	Y	204320	1000	469 억	11776574	N	N	14280	N	N
71	20230619	130904	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48450	-900	5	-1.82	5847102650	119845	44.87	49900	49950	48350	64100	34550	49350	48788.87	25.08	-1030	-22268	50116	49732	49366	48982	48616	49550	48800	470	14775	1000	38490	50	1	46957120	22751	23.15	1.05	12	0.26	2093.00	45990.00	57900	20220802	-16.32	40200	20221229	20.52	52100	-7.01	20230306	40850	18.60	20230102	57900	-16.32	20220802	40200	20.52	20221229	0.79	Y	204320	1000	469 억	11776574	N	N	14280	N	N
72	20230619	120419	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48400	-950	5	-1.93	4984436100	102021	38.20	49900	49950	48350	64100	34550	49350	48856.96	25.08	-1030	-18863	50116	49732	49366	48982	48616	49550	48800	470	14775	1000	38490	50	1	46957120	22727	23.12	1.05	12	0.22	2093.00	45990.00	57900	20220802	-16.41	40200	20221229	20.40	52100	-7.10	20230306	40850	18.48	20230102	57900	-16.41	20220802	40200	20.40	20221229	0.79	Y	204320	1000	469 억	11776574	N	N	14280	N	N
73	20230619	110913	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48650	-700	5	-1.42	4422299700	90438	33.86	49900	49950	48350	64100	34550	49350	48898.69	25.08	-1030	-17418	50116	49732	49366	48982	48616	49550	48800	470	14775	1000	38490	50	1	46957120	22845	23.24	1.06	12	0.19	2093.00	45990.00	57900	20220802	-15.98	40200	20221229	21.02	52100	-6.62	20230306	40850	19.09	20230102	57900	-15.98	20220802	40200	21.02	20221229	0.79	Y	204320	1000	469 억	11776574	N	N	14280	N	N
74	20230619	100310	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48550	-800	5	-1.62	2631087050	53540	20.05	49900	49950	48500	64100	34550	49350	49142.46	25.08	-1030	-5080	50116	49732	49366	48982	48616	49550	48800	470	14775	1000	38490	50	1	46957120	22798	23.20	1.06	12	0.11	2093.00	45990.00	57900	20220802	-16.15	40200	20221229	20.77	52100	-6.81	20230306	40850	18.85	20230102	57900	-16.15	20220802	40200	20.77	20221229	0.79	Y	204320	1000	469 억	11776574	N	N	14280	N	N
75	20230619	090849	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49400	50	2	0.10	925366100	18600	6.96	49900	49950	49350	64100	34550	49350	49750.87	25.08	-1030	-3280	50116	49732	49366	48982	48616	49550	48800	470	14775	1000	38490	50	1	46957120	23197	23.60	1.07	12	0.04	2093.00	45990.00	57900	20220802	-14.68	40200	20221229	22.89	52100	-5.18	20230306	40850	20.93	20230102	57900	-14.68	20220802	40200	22.89	20221229	0.79	Y	204320	1000	469 억	11776574	N	N	14280	N	N
76	20230616	160408	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49350	-50	5	-0.10	13021787300	263687	46.16	49400	49750	49000	64200	34600	49400	49383.53	25.05	50	29736	51300	50350	48750	47800	46200	50825	48275	470	14800	1000	38530	50	1	46957120	23173	23.58	1.07	12	0.56	2093.00	45990.00	57900	20220802	-14.77	40200	20221229	22.76	52100	-5.28	20230306	40850	20.81	20230102	57900	-14.77	20220802	40200	22.76	20221229	0.79	Y	204320	1000	469 억	11764852	N	N	14280	N	N
77	20230616	150933	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49300	-100	5	-0.20	10917807300	221042	38.69	49400	49750	49000	64200	34600	49400	49392.46	25.05	50	19096	51300	50350	48750	47800	46200	50825	48275	470	14800	1000	38530	50	1	46957120	23150	23.55	1.07	12	0.47	2093.00	45990.00	57900	20220802	-14.85	40200	20221229	22.64	52100	-5.37	20230306	40850	20.69	20230102	57900	-14.85	20220802	40200	22.64	20221229	0.79	Y	204320	1000	469 억	11764852	N	N	15126	N	N
78	20230616	140320	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49500	100	2	0.20	9040630650	183001	32.03	49400	49750	49000	64200	34600	49400	49402.08	25.05	50	14888	51300	50350	48750	47800	46200	50825	48275	470	14800	1000	38530	50	1	46957120	23244	23.65	1.08	12	0.39	2093.00	45990.00	57900	20220802	-14.51	40200	20221229	23.13	52100	-4.99	20230306	40850	21.18	20230102	57900	-14.51	20220802	40200	23.13	20221229	0.79	Y	204320	1000	469 억	11764852	N	N	15126	N	N
79	20230616	130505	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49700	300	2	0.61	7598478300	153843	26.93	49400	49700	49000	64200	34600	49400	49391.12	25.05	50	13380	51300	50350	48750	47800	46200	50825	48275	470	14800	1000	38530	50	1	46957120	23338	23.75	1.08	12	0.33	2093.00	45990.00	57900	20220802	-14.16	40200	20221229	23.63	52100	-4.61	20230306	40850	21.66	20230102	57900	-14.16	20220802	40200	23.63	20221229	0.79	Y	204320	1000	469 억	11764852	N	N	15126	N	N
80	20230616	121028	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49700	300	2	0.61	6438059300	130467	22.84	49400	49700	49000	64200	34600	49400	49346.26	25.05	50	11302	51300	50350	48750	47800	46200	50825	48275	470	14800	1000	38530	50	1	46957120	23338	23.75	1.08	12	0.28	2093.00	45990.00	57900	20220802	-14.16	40200	20221229	23.63	52100	-4.61	20230306	40850	21.66	20230102	57900	-14.16	20220802	40200	23.63	20221229	0.79	Y	204320	1000	469 억	11764852	N	N	15126	N	N
81	20230616	110843	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49550	150	2	0.30	5108796950	103653	18.14	49400	49700	49000	64200	34600	49400	49287.48	25.05	50	6865	51300	50350	48750	47800	46200	50825	48275	470	14800	1000	38530	50	1	46957120	23267	23.67	1.08	12	0.22	2093.00	45990.00	57900	20220802	-14.42	40200	20221229	23.26	52100	-4.89	20230306	40850	21.30	20230102	57900	-14.42	20220802	40200	23.26	20221229	0.79	Y	204320	1000	469 억	11764852	N	N	15126	N	N
82	20230616	100656	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49150	-250	5	-0.51	3747031050	76038	13.31	49400	49700	49000	64200	34600	49400	49278.38	25.05	50	5513	51300	50350	48750	47800	46200	50825	48275	470	14800	1000	38530	50	1	46957120	23079	23.48	1.07	12	0.16	2093.00	45990.00	57900	20220802	-15.11	40200	20221229	22.26	52100	-5.66	20230306	40850	20.32	20230102	57900	-15.11	20220802	40200	22.26	20221229	0.79	Y	204320	1000	469 억	11764852	N	N	15126	N	N
83	20230616	090133	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49500	100	2	0.20	182762050	3697	0.65	49400	49550	49400	64200	34600	49400	49435.38	25.05	50	1521	51300	50350	48750	47800	46200	50825	48275	470	14800	1000	38530	50	1	46957120	23244	23.65	1.08	12	0.01	2093.00	45990.00	57900	20220802	-14.51	40200	20221229	23.13	52100	-4.99	20230306	40850	21.18	20230102	57900	-14.51	20220802	40200	23.13	20221229	0.79	Y	204320	1000	469 억	11764852	N	N	15126	N	N
84	20230615	150651	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49500	2700	2	5.77	26015943300	533108	222.21	47300	49700	47150	60800	32800	46800	48800.51	24.67	100	184257	48700	47750	47150	46200	45600	47450	45900	470	14000	1000	36500	50	1	46957120	23244	23.65	1.08	12	1.14	2093.00	45990.00	57900	20220802	-14.51	40200	20221229	23.13	52100	-4.99	20230306	40850	21.18	20230102	57900	-14.51	20220802	40200	23.13	20221229	0.83	Y	204320	1000	469 억	11582254	N	N	42567	N	N
85	20230615	140249	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49400	2600	2	5.56	21359125650	439023	182.99	47300	49400	47150	60800	32800	46800	48651.50	24.67	100	172234	48700	47750	47150	46200	45600	47450	45900	470	14000	1000	36500	50	1	46957120	23197	23.60	1.07	12	0.93	2093.00	45990.00	57900	20220802	-14.68	40200	20221229	22.89	52100	-5.18	20230306	40850	20.93	20230102	57900	-14.68	20220802	40200	22.89	20221229	0.83	Y	204320	1000	469 억	11582254	N	N	42567	N	N
86	20230615	130107	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49100	2300	2	4.91	17521822800	361032	150.49	47300	49150	47150	60800	32800	46800	48532.60	24.67	100	147541	48700	47750	47150	46200	45600	47450	45900	470	14000	1000	36500	50	1	46957120	23056	23.46	1.07	12	0.77	2093.00	45990.00	57900	20220802	-15.20	40200	20221229	22.14	52100	-5.76	20230306	40850	20.20	20230102	57900	-15.20	20220802	40200	22.14	20221229	0.83	Y	204320	1000	469 억	11582254	N	N	42567	N	N
87	20230615	120755	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48850	2050	2	4.38	14636847250	302128	125.93	47300	49150	47150	60800	32800	46800	48445.85	24.67	100	131673	48700	47750	47150	46200	45600	47450	45900	470	14000	1000	36500	50	1	46957120	22939	23.34	1.06	12	0.64	2093.00	45990.00	57900	20220802	-15.63	40200	20221229	21.52	52100	-6.24	20230306	40850	19.58	20230102	57900	-15.63	20220802	40200	21.52	20221229	0.83	Y	204320	1000	469 억	11582254	N	N	42567	N	N
88	20230615	110326	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48650	1850	2	3.95	12539136150	258996	107.96	47300	49150	47150	60800	32800	46800	48414.40	24.67	100	121361	48700	47750	47150	46200	45600	47450	45900	470	14000	1000	36500	50	1	46957120	22845	23.24	1.06	12	0.55	2093.00	45990.00	57900	20220802	-15.98	40200	20221229	21.02	52100	-6.62	20230306	40850	19.09	20230102	57900	-15.98	20220802	40200	21.02	20221229	0.83	Y	204320	1000	469 억	11582254	N	N	42567	N	N
89	20230611	184750	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47250	150	2	0.32	8886460450	188302	84.40	47350	47650	47000	61200	33000	47100	47192.47	24.39	42333	42842	48033	47566	47083	46616	46133	47325	46375	470	14100	1000	36730	50	1	46957120	22187	22.58	1.03	12	0.40	2093.00	45990.00	57900	20220802	-18.39	40200	20221229	17.54	52100	-9.31	20230306	40850	15.67	20230102	57900	-18.39	20220802	40200	17.54	20221229	0.76	Y	204320	1000	469 억	11451672	N	N	10285	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History