KissMeData/011200/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160243	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18850	130	2	0.69	14452449440	764120	93.26	18720	19070	18720	24300	13110	18720	18913.97	10.57	0	-11392	19093	18906	18793	18606	18493	18850	18550	24452	5595	5000	14220	10	1	489039496	92184	0.91	0.45	12	0.16	20623.00	42300.00	26250	20220808	-28.19	17000	20221012	10.88	24250	-22.27	20230127	17130	10.04	20230530	26250	-28.19	20220808	17000	10.88	20221012	0.69	Y	011200	5000	24451 억	51676120	N	N	92821	N	N
3	20230630	150244	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18900	180	2	0.96	10667217070	563392	68.76	18720	19070	18720	24300	13110	18720	18933.96	10.57	0	41466	19093	18906	18793	18606	18493	18850	18550	24452	5595	5000	14220	10	1	489039496	92428	0.92	0.45	12	0.12	20623.00	42300.00	26250	20220808	-28.00	17000	20221012	11.18	24250	-22.06	20230127	17130	10.33	20230530	26250	-28.00	20220808	17000	11.18	20221012	0.69	Y	011200	5000	24451 억	51676120	N	N	67738	N	N
4	20230630	140244	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18900	180	2	0.96	9417682870	497331	60.70	18720	19070	18720	24300	13110	18720	18936.50	10.57	0	45532	19093	18906	18793	18606	18493	18850	18550	24452	5595	5000	14220	10	1	489039496	92428	0.92	0.45	12	0.10	20623.00	42300.00	26250	20220808	-28.00	17000	20221012	11.18	24250	-22.06	20230127	17130	10.33	20230530	26250	-28.00	20220808	17000	11.18	20221012	0.69	Y	011200	5000	24451 억	51676120	N	N	67738	N	N
5	20230630	130244	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18900	180	2	0.96	7933601780	418831	51.12	18720	19070	18720	24300	13110	18720	18942.31	10.57	0	57177	19093	18906	18793	18606	18493	18850	18550	24452	5595	5000	14220	10	1	489039496	92428	0.92	0.45	12	0.09	20623.00	42300.00	26250	20220808	-28.00	17000	20221012	11.18	24250	-22.06	20230127	17130	10.33	20230530	26250	-28.00	20220808	17000	11.18	20221012	0.69	Y	011200	5000	24451 억	51676120	N	N	67738	N	N
6	20230630	120242	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18880	160	2	0.85	6835691280	360745	44.03	18720	19070	18720	24300	13110	18720	18948.89	10.57	0	55694	19093	18906	18793	18606	18493	18850	18550	24452	5595	5000	14220	10	1	489039496	92331	0.92	0.45	12	0.07	20623.00	42300.00	26250	20220808	-28.08	17000	20221012	11.06	24250	-22.14	20230127	17130	10.22	20230530	26250	-28.08	20220808	17000	11.06	20221012	0.69	Y	011200	5000	24451 억	51676120	N	N	67738	N	N
7	20230630	110244	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18920	200	2	1.07	5678774550	299556	36.56	18720	19070	18720	24300	13110	18720	18957.40	10.57	0	67881	19093	18906	18793	18606	18493	18850	18550	24452	5595	5000	14220	10	1	489039496	92526	0.92	0.45	12	0.06	20623.00	42300.00	26250	20220808	-27.92	17000	20221012	11.29	24250	-21.98	20230127	17130	10.45	20230530	26250	-27.92	20220808	17000	11.29	20221012	0.69	Y	011200	5000	24451 억	51676120	N	N	67738	N	N
8	20230630	100243	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18900	180	2	0.96	4409057270	232489	28.38	18720	19070	18720	24300	13110	18720	18964.70	10.57	0	73921	19093	18906	18793	18606	18493	18850	18550	24452	5595	5000	14220	10	1	489039496	92428	0.92	0.45	12	0.05	20623.00	42300.00	26250	20220808	-28.00	17000	20221012	11.18	24250	-22.06	20230127	17130	10.33	20230530	26250	-28.00	20220808	17000	11.18	20221012	0.69	Y	011200	5000	24451 억	51676120	N	N	67738	N	N
9	20230630	090244	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18900	180	2	0.96	392792100	20847	2.54	18720	18960	18720	24300	13110	18720	18842.33	10.57	0	2848	19093	18906	18793	18606	18493	18850	18550	24452	5595	5000	14220	10	1	489039496	92428	0.92	0.45	12	0.00	20623.00	42300.00	26250	20220808	-28.00	17000	20221012	11.18	24250	-22.06	20230127	17130	10.33	20230530	26250	-28.00	20220808	17000	11.18	20221012	0.69	Y	011200	5000	24451 억	51676120	N	N	67738	N	N
10	20230629	160243	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18720	-120	5	-0.64	15296878380	814019	72.75	18810	18980	18680	24450	13190	18840	18792.11	10.56	0	54691	19586	19212	19016	18642	18446	19115	18545	24452	5630	5000	14310	10	1	489039496	91548	0.91	0.44	12	0.17	20623.00	42300.00	26500	20220628	-29.36	17000	20221012	10.12	24250	-22.80	20230127	17130	9.28	20230530	26250	-28.69	20220808	17000	10.12	20221012	0.69	Y	011200	5000	24451 억	51620362	N	N	67738	N	N
11	20230629	150242	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18760	-80	5	-0.42	12309268270	654489	58.49	18810	18980	18680	24450	13190	18840	18807.45	10.56	0	6623	19586	19212	19016	18642	18446	19115	18545	24452	5630	5000	14310	10	1	489039496	91744	0.91	0.44	12	0.13	20623.00	42300.00	26500	20220628	-29.21	17000	20221012	10.35	24250	-22.64	20230127	17130	9.52	20230530	26250	-28.53	20220808	17000	10.35	20221012	0.69	Y	011200	5000	24451 억	51620362	N	N	59242	N	N
12	20230629	140241	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18780	-60	5	-0.32	10259021080	545541	48.75	18810	18980	18680	24450	13190	18840	18805.22	10.56	0	-31252	19586	19212	19016	18642	18446	19115	18545	24452	5630	5000	14310	10	1	489039496	91842	0.91	0.44	12	0.11	20623.00	42300.00	26500	20220628	-29.13	17000	20221012	10.47	24250	-22.56	20230127	17130	9.63	20230530	26250	-28.46	20220808	17000	10.47	20221012	0.69	Y	011200	5000	24451 억	51620362	N	N	59242	N	N
13	20230629	130241	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18760	-80	5	-0.42	8941305950	475249	42.47	18810	18980	18680	24450	13190	18840	18813.94	10.56	0	-26195	19586	19212	19016	18642	18446	19115	18545	24452	5630	5000	14310	10	1	489039496	91744	0.91	0.44	12	0.10	20623.00	42300.00	26500	20220628	-29.21	17000	20221012	10.35	24250	-22.64	20230127	17130	9.52	20230530	26250	-28.53	20220808	17000	10.35	20221012	0.69	Y	011200	5000	24451 억	51620362	N	N	59242	N	N
14	20230629	120243	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18730	-110	5	-0.58	7569255290	401906	35.92	18810	18980	18720	24450	13190	18840	18833.40	10.56	0	-13107	19586	19212	19016	18642	18446	19115	18545	24452	5630	5000	14310	10	1	489039496	91597	0.91	0.44	12	0.08	20623.00	42300.00	26500	20220628	-29.32	17000	20221012	10.18	24250	-22.76	20230127	17130	9.34	20230530	26250	-28.65	20220808	17000	10.18	20221012	0.69	Y	011200	5000	24451 억	51620362	N	N	59242	N	N
15	20230629	110243	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18880	40	2	0.21	5218811290	276690	24.73	18810	18980	18730	24450	13190	18840	18861.58	10.56	0	-6432	19586	19212	19016	18642	18446	19115	18545	24452	5630	5000	14310	10	1	489039496	92331	0.92	0.45	12	0.06	20623.00	42300.00	26500	20220628	-28.75	17000	20221012	11.06	24250	-22.14	20230127	17130	10.22	20230530	26250	-28.08	20220808	17000	11.06	20221012	0.69	Y	011200	5000	24451 억	51620362	N	N	59242	N	N
16	20230629	100243	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18970	130	2	0.69	3753013590	199086	17.79	18810	18980	18730	24450	13190	18840	18851.22	10.56	0	10263	19586	19212	19016	18642	18446	19115	18545	24452	5630	5000	14310	10	1	489039496	92771	0.92	0.45	12	0.04	20623.00	42300.00	26500	20220628	-28.42	17000	20221012	11.59	24250	-21.77	20230127	17130	10.74	20230530	26250	-27.73	20220808	17000	11.59	20221012	0.69	Y	011200	5000	24451 억	51620362	N	N	59242	N	N
17	20230629	090243	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18870	30	2	0.16	294280420	15635	1.40	18810	18870	18810	24450	13190	18840	18821.90	10.56	0	1028	19586	19212	19016	18642	18446	19115	18545	24452	5630	5000	14310	10	1	489039496	92282	0.91	0.45	12	0.00	20623.00	42300.00	26500	20220628	-28.79	17000	20221012	11.00	24250	-22.19	20230127	17130	10.16	20230530	26250	-28.11	20220808	17000	11.00	20221012	0.69	Y	011200	5000	24451 억	51620362	N	N	59242	N	N
18	20230628	160241	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18840	-280	5	-1.46	21145081520	1109935	85.52	19200	19390	18820	24850	13390	19120	19050.98	10.57	454	-48651	19493	19306	18953	18766	18413	19400	18860	24452	5730	5000	14530	10	1	489039496	92135	0.91	0.45	12	0.23	20623.00	42300.00	26500	20220628	-28.91	17000	20221012	10.82	24250	-22.31	20230127	17130	9.98	20230530	26500	-28.91	20220628	17000	10.82	20221012	0.70	Y	011200	5000	24451 억	51706840	N	N	59242	N	N
19	20230628	150242	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18880	-240	5	-1.26	18509568740	970086	74.75	19200	19390	18860	24850	13390	19120	19080.34	10.57	454	-62530	19493	19306	18953	18766	18413	19400	18860	24452	5730	5000	14530	10	1	489039496	92331	0.92	0.45	12	0.20	20623.00	42300.00	26500	20220628	-28.75	17000	20221012	11.06	24250	-22.14	20230127	17130	10.22	20230530	26500	-28.75	20220628	17000	11.06	20221012	0.70	Y	011200	5000	24451 억	51706840	N	N	46023	N	N
20	20230628	140241	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18920	-200	5	-1.05	16496051110	863455	66.53	19200	19390	18890	24850	13390	19120	19104.70	10.57	454	-43037	19493	19306	18953	18766	18413	19400	18860	24452	5730	5000	14530	10	1	489039496	92526	0.92	0.45	12	0.18	20623.00	42300.00	26500	20220628	-28.60	17000	20221012	11.29	24250	-21.98	20230127	17130	10.45	20230530	26500	-28.60	20220628	17000	11.29	20221012	0.70	Y	011200	5000	24451 억	51706840	N	N	46023	N	N
21	20230628	130241	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18990	-130	5	-0.68	14914006180	779953	60.10	19200	19390	18890	24850	13390	19120	19121.67	10.57	454	-31775	19493	19306	18953	18766	18413	19400	18860	24452	5730	5000	14530	10	1	489039496	92869	0.92	0.45	12	0.16	20623.00	42300.00	26500	20220628	-28.34	17000	20221012	11.71	24250	-21.69	20230127	17130	10.86	20230530	26500	-28.34	20220628	17000	11.71	20221012	0.70	Y	011200	5000	24451 억	51706840	N	N	46023	N	N
22	20230628	120222	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18910	-210	5	-1.10	13767184920	719460	55.44	19200	19390	18890	24850	13390	19120	19135.44	10.57	454	-25470	19493	19306	18953	18766	18413	19400	18860	24452	5730	5000	14530	10	1	489039496	92477	0.92	0.45	12	0.15	20623.00	42300.00	26500	20220628	-28.64	17000	20221012	11.24	24250	-22.02	20230127	17130	10.39	20230530	26500	-28.64	20220628	17000	11.24	20221012	0.70	Y	011200	5000	24451 억	51706840	N	N	46023	N	N
23	20230628	110243	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18990	-130	5	-0.68	12261991930	639936	49.31	19200	19390	18910	24850	13390	19120	19161.28	10.57	454	-21503	19493	19306	18953	18766	18413	19400	18860	24452	5730	5000	14530	10	1	489039496	92869	0.92	0.45	12	0.13	20623.00	42300.00	26500	20220628	-28.34	17000	20221012	11.71	24250	-21.69	20230127	17130	10.86	20230530	26500	-28.34	20220628	17000	11.71	20221012	0.70	Y	011200	5000	24451 억	51706840	N	N	46023	N	N
24	20230628	100241	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19040	-80	5	-0.42	7908796570	411040	31.67	19200	19390	19030	24850	13390	19120	19240.95	10.57	454	74058	19493	19306	18953	18766	18413	19400	18860	24452	5730	5000	14530	10	1	489039496	93113	0.92	0.45	12	0.08	20623.00	42300.00	26500	20220628	-28.15	17000	20221012	12.00	24250	-21.48	20230127	17130	11.15	20230530	26500	-28.15	20220628	17000	12.00	20221012	0.70	Y	011200	5000	24451 억	51706840	N	N	46023	N	N
25	20230628	090241	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19250	130	2	0.68	635817210	33090	2.55	19200	19270	19190	24850	13390	19120	19214.87	10.57	454	9399	19493	19306	18953	18766	18413	19400	18860	24452	5730	5000	14530	10	1	489039496	94140	0.93	0.46	12	0.01	20623.00	42300.00	26500	20220628	-27.36	17000	20221012	13.24	24250	-20.62	20230127	17130	12.38	20230530	26500	-27.36	20220628	17000	13.24	20221012	0.70	Y	011200	5000	24451 억	51706840	N	N	46023	N	N
26	20230627	160242	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19120	510	2	2.74	24496247230	1290358	160.19	18610	19140	18600	24150	13030	18610	18983.46	10.51	0	312597	19196	18902	18626	18332	18056	19050	18480	24452	5560	5000	14140	10	1	489039496	93504	0.93	0.45	12	0.26	20623.00	42300.00	26500	20220628	-27.85	17000	20221012	12.47	24250	-21.15	20230127	17130	11.62	20230530	26500	-27.85	20220628	17000	12.47	20221012	0.70	Y	011200	5000	24451 억	51378371	N	N	46023	N	N
27	20230627	150243	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19080	470	2	2.53	21500336100	1133527	140.72	18610	19140	18600	24150	13030	18610	18967.64	10.51	0	252334	19196	18902	18626	18332	18056	19050	18480	24452	5560	5000	14140	10	1	489039496	93309	0.93	0.45	12	0.23	20623.00	42300.00	26500	20220628	-28.00	17000	20221012	12.24	24250	-21.32	20230127	17130	11.38	20230530	26500	-28.00	20220628	17000	12.24	20221012	0.70	Y	011200	5000	24451 억	51378371	N	N	94564	N	N
28	20230627	140245	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19040	430	2	2.31	19013533440	1002928	124.51	18610	19140	18600	24150	13030	18610	18958.03	10.51	0	233788	19196	18902	18626	18332	18056	19050	18480	24452	5560	5000	14140	10	1	489039496	93113	0.92	0.45	12	0.21	20623.00	42300.00	26500	20220628	-28.15	17000	20221012	12.00	24250	-21.48	20230127	17130	11.15	20230530	26500	-28.15	20220628	17000	12.00	20221012	0.70	Y	011200	5000	24451 억	51378371	N	N	94564	N	N
29	20230627	130245	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19040	430	2	2.31	17386826440	917449	113.90	18610	19140	18600	24150	13030	18610	18951.27	10.51	0	212820	19196	18902	18626	18332	18056	19050	18480	24452	5560	5000	14140	10	1	489039496	93113	0.92	0.45	12	0.19	20623.00	42300.00	26500	20220628	-28.15	17000	20221012	12.00	24250	-21.48	20230127	17130	11.15	20230530	26500	-28.15	20220628	17000	12.00	20221012	0.70	Y	011200	5000	24451 억	51378371	N	N	94564	N	N
30	20230627	120245	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18940	330	2	1.77	15775409360	832463	103.35	18610	19140	18600	24150	13030	18610	18950.28	10.51	0	204240	19196	18902	18626	18332	18056	19050	18480	24452	5560	5000	14140	10	1	489039496	92624	0.92	0.45	12	0.17	20623.00	42300.00	26500	20220628	-28.53	17000	20221012	11.41	24250	-21.90	20230127	17130	10.57	20230530	26500	-28.53	20220628	17000	11.41	20221012	0.70	Y	011200	5000	24451 억	51378371	N	N	94564	N	N
31	20230627	110244	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19110	500	2	2.69	14262824350	752799	93.46	18610	19140	18600	24150	13030	18610	18946.39	10.51	0	213093	19196	18902	18626	18332	18056	19050	18480	24452	5560	5000	14140	10	1	489039496	93455	0.93	0.45	12	0.15	20623.00	42300.00	26500	20220628	-27.89	17000	20221012	12.41	24250	-21.20	20230127	17130	11.56	20230530	26500	-27.89	20220628	17000	12.41	20221012	0.70	Y	011200	5000	24451 억	51378371	N	N	94564	N	N
32	20230627	100240	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18840	230	2	1.24	6123949150	324933	40.34	18610	18920	18600	24150	13030	18610	18846.81	10.51	0	105375	19196	18902	18626	18332	18056	19050	18480	24452	5560	5000	14140	10	1	489039496	92135	0.91	0.45	12	0.07	20623.00	42300.00	26500	20220628	-28.91	17000	20221012	10.82	24250	-22.31	20230127	17130	9.98	20230530	26500	-28.91	20220628	17000	10.82	20221012	0.70	Y	011200	5000	24451 억	51378371	N	N	94564	N	N
33	20230627	090241	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18720	110	2	0.59	322319790	17270	2.14	18610	18770	18600	24150	13030	18610	18663.57	10.51	0	7224	19196	18902	18626	18332	18056	19050	18480	24452	5560	5000	14140	10	1	489039496	91548	0.91	0.44	12	0.00	20623.00	42300.00	26500	20220628	-29.36	17000	20221012	10.12	24250	-22.80	20230127	17130	9.28	20230530	26500	-29.36	20220628	17000	10.12	20221012	0.70	Y	011200	5000	24451 억	51378371	N	N	94564	N	N
34	20230626	160241	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18610	40	2	0.22	14991481330	801813	85.95	18350	18920	18350	24100	13000	18570	18697.08	10.50	0	20317	18976	18772	18586	18382	18196	18680	18290	24452	5550	5000	14110	10	1	489039496	91010	0.90	0.44	12	0.16	20623.00	42300.00	26500	20220628	-29.77	17000	20221012	9.47	24250	-23.26	20230127	17130	8.64	20230530	26500	-29.77	20220628	17000	9.47	20221012	0.72	Y	011200	5000	24451 억	51327424	N	N	94564	N	N
35	20230626	150243	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18570	0	3	0.00	12606566820	673571	72.20	18350	18920	18350	24100	13000	18570	18716.02	10.50	0	6354	18976	18772	18586	18382	18196	18680	18290	24452	5550	5000	14110	10	1	489039496	90815	0.90	0.44	12	0.14	20623.00	42300.00	26500	20220628	-29.92	17000	20221012	9.24	24250	-23.42	20230127	17130	8.41	20230530	26500	-29.92	20220628	17000	9.24	20221012	0.72	Y	011200	5000	24451 억	51327424	N	N	135843	N	N
36	20230626	140242	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18660	90	2	0.48	10055166460	536543	57.51	18350	18920	18350	24100	13000	18570	18740.65	10.50	0	18911	18976	18772	18586	18382	18196	18680	18290	24452	5550	5000	14110	10	1	489039496	91255	0.90	0.44	12	0.11	20623.00	42300.00	26500	20220628	-29.58	17000	20221012	9.76	24250	-23.05	20230127	17130	8.93	20230530	26500	-29.58	20220628	17000	9.76	20221012	0.72	Y	011200	5000	24451 억	51327424	N	N	135843	N	N
37	20230626	130242	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18810	240	2	1.29	7585061620	404867	43.40	18350	18920	18350	24100	13000	18570	18734.70	10.50	0	79436	18976	18772	18586	18382	18196	18680	18290	24452	5550	5000	14110	10	1	489039496	91988	0.91	0.44	12	0.08	20623.00	42300.00	26500	20220628	-29.02	17000	20221012	10.65	24250	-22.43	20230127	17130	9.81	20230530	26500	-29.02	20220628	17000	10.65	20221012	0.72	Y	011200	5000	24451 억	51327424	N	N	135843	N	N
38	20230626	120240	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18780	210	2	1.13	6738077790	359731	38.56	18350	18920	18350	24100	13000	18570	18730.88	10.50	0	81393	18976	18772	18586	18382	18196	18680	18290	24452	5550	5000	14110	10	1	489039496	91842	0.91	0.44	12	0.07	20623.00	42300.00	26500	20220628	-29.13	17000	20221012	10.47	24250	-22.56	20230127	17130	9.63	20230530	26500	-29.13	20220628	17000	10.47	20221012	0.72	Y	011200	5000	24451 억	51327424	N	N	135843	N	N
39	20230626	110240	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18840	270	2	1.45	5801821460	309998	33.23	18350	18920	18350	24100	13000	18570	18715.68	10.50	0	88834	18976	18772	18586	18382	18196	18680	18290	24452	5550	5000	14110	10	1	489039496	92135	0.91	0.45	12	0.06	20623.00	42300.00	26500	20220628	-28.91	17000	20221012	10.82	24250	-22.31	20230127	17130	9.98	20230530	26500	-28.91	20220628	17000	10.82	20221012	0.72	Y	011200	5000	24451 억	51327424	N	N	135843	N	N
40	20230626	100241	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18710	140	2	0.75	3121083530	167524	17.96	18350	18720	18350	24100	13000	18570	18630.67	10.50	0	29466	18976	18772	18586	18382	18196	18680	18290	24452	5550	5000	14110	10	1	489039496	91499	0.91	0.44	12	0.03	20623.00	42300.00	26500	20220628	-29.40	17000	20221012	10.06	24250	-22.85	20230127	17130	9.22	20230530	26500	-29.40	20220628	17000	10.06	20221012	0.72	Y	011200	5000	24451 억	51327424	N	N	135843	N	N
41	20230626	090241	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18600	30	2	0.16	357825840	19419	2.08	18350	18600	18350	24100	13000	18570	18426.55	10.50	0	4930	18976	18772	18586	18382	18196	18680	18290	24452	5550	5000	14110	10	1	489039496	90961	0.90	0.44	12	0.00	20623.00	42300.00	26500	20220628	-29.81	17000	20221012	9.41	24250	-23.30	20230127	17130	8.58	20230530	26500	-29.81	20220628	17000	9.41	20221012	0.72	Y	011200	5000	24451 억	51327424	N	N	135843	N	N
42	20230623	154652	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18570	-180	5	-0.96	16802832200	906689	102.37	18750	18790	18400	24350	13130	18750	18532.03	10.46	0	21691	19090	18920	18740	18570	18390	19005	18655	24452	5610	5000	14250	10	1	489039496	90815	0.90	0.44	12	0.19	20623.00	42300.00	27250	20220622	-31.85	17000	20221012	9.24	24250	-23.42	20230127	17130	8.41	20230530	26500	-29.92	20220628	17000	9.24	20221012	0.70	Y	011200	5000	24451 억	51164567	N	N	115737	N	N
43	20230623	140218	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18520	-230	5	-1.23	13385795650	722367	81.56	18750	18790	18400	24350	13130	18750	18530.46	10.46	0	-12071	19090	18920	18740	18570	18390	19005	18655	24452	5610	5000	14250	10	1	489039496	90570	0.90	0.44	12	0.15	20623.00	42300.00	27250	20220622	-32.04	17000	20221012	8.94	24250	-23.63	20230127	17130	8.11	20230530	26500	-30.11	20220628	17000	8.94	20221012	0.70	Y	011200	5000	24451 억	51164567	N	N	62310	N	N
44	20230622	160505	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18750	90	2	0.48	16453457220	878205	56.64	18660	18910	18560	24250	13070	18660	18735.34	10.42	454	167391	19546	19102	18836	18392	18126	18970	18260	24452	5590	5000	14180	10	1	489039496	91695	0.91	0.44	12	0.18	20623.00	42300.00	27250	20220622	-31.19	17000	20221012	10.29	24250	-22.68	20230127	17130	9.46	20230530	27250	-31.19	20220622	17000	10.29	20221012	0.69	Y	011200	5000	24451 억	50953590	N	N	62310	N	N
45	20230622	150706	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18680	20	2	0.11	12768814010	681514	43.95	18660	18910	18560	24250	13070	18660	18736.00	10.42	454	172645	19546	19102	18836	18392	18126	18970	18260	24452	5590	5000	14180	10	1	489039496	91353	0.91	0.44	12	0.14	20623.00	42300.00	27250	20220622	-31.45	17000	20221012	9.88	24250	-22.97	20230127	17130	9.05	20230530	27250	-31.45	20220622	17000	9.88	20221012	0.69	Y	011200	5000	24451 억	50953590	N	N	171190	N	N
46	20230622	140613	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18680	20	2	0.11	10808627720	576572	37.18	18660	18910	18560	24250	13070	18660	18746.43	10.42	454	151088	19546	19102	18836	18392	18126	18970	18260	24452	5590	5000	14180	10	1	489039496	91353	0.91	0.44	12	0.12	20623.00	42300.00	27250	20220622	-31.45	17000	20221012	9.88	24250	-22.97	20230127	17130	9.05	20230530	27250	-31.45	20220622	17000	9.88	20221012	0.69	Y	011200	5000	24451 억	50953590	N	N	171190	N	N
47	20230622	130651	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18690	30	2	0.16	9657242840	514951	33.21	18660	18910	18560	24250	13070	18660	18753.80	10.42	454	139777	19546	19102	18836	18392	18126	18970	18260	24452	5590	5000	14180	10	1	489039496	91401	0.91	0.44	12	0.11	20623.00	42300.00	27250	20220622	-31.41	17000	20221012	9.94	24250	-22.93	20230127	17130	9.11	20230530	27250	-31.41	20220622	17000	9.94	20221012	0.69	Y	011200	5000	24451 억	50953590	N	N	171190	N	N
48	20230622	120530	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18700	40	2	0.21	8426982630	449121	28.97	18660	18910	18560	24250	13070	18660	18763.39	10.42	454	137166	19546	19102	18836	18392	18126	18970	18260	24452	5590	5000	14180	10	1	489039496	91450	0.91	0.44	12	0.09	20623.00	42300.00	27250	20220622	-31.38	17000	20221012	10.00	24250	-22.89	20230127	17130	9.17	20230530	27250	-31.38	20220622	17000	10.00	20221012	0.69	Y	011200	5000	24451 억	50953590	N	N	171190	N	N
49	20230622	110634	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18770	110	2	0.59	7006943490	373237	24.07	18660	18910	18560	24250	13070	18660	18773.58	10.42	454	128790	19546	19102	18836	18392	18126	18970	18260	24452	5590	5000	14180	10	1	489039496	91793	0.91	0.44	12	0.08	20623.00	42300.00	27250	20220622	-31.12	17000	20221012	10.41	24250	-22.60	20230127	17130	9.57	20230530	27250	-31.12	20220622	17000	10.41	20221012	0.69	Y	011200	5000	24451 억	50953590	N	N	171190	N	N
50	20230622	100239	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18810	150	2	0.80	5088052050	271157	17.49	18660	18910	18560	24250	13070	18660	18764.41	10.42	454	116358	19546	19102	18836	18392	18126	18970	18260	24452	5590	5000	14180	10	1	489039496	91988	0.91	0.44	12	0.06	20623.00	42300.00	27250	20220622	-30.97	17000	20221012	10.65	24250	-22.43	20230127	17130	9.81	20230530	27250	-30.97	20220622	17000	10.65	20221012	0.69	Y	011200	5000	24451 억	50953590	N	N	171190	N	N
51	20230622	090455	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18650	-10	5	-0.05	533394380	28655	1.85	18660	18660	18560	24250	13070	18660	18613.60	10.42	454	2383	19546	19102	18836	18392	18126	18970	18260	24452	5590	5000	14180	10	1	489039496	91206	0.90	0.44	12	0.01	20623.00	42300.00	27250	20220622	-31.56	17000	20221012	9.71	24250	-23.09	20230127	17130	8.87	20230530	27250	-31.56	20220622	17000	9.71	20221012	0.69	Y	011200	5000	24451 억	50953590	N	N	171190	N	N
52	20230621	160236	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18660	-430	5	-2.25	29029277370	1544182	58.28	19210	19280	18570	24800	13370	19090	18799.31	10.47	454	-459850	20483	19786	19293	18596	18103	20135	18945	24452	5715	5000	14500	10	1	489039496	91255	0.90	0.44	12	0.32	20623.00	42300.00	27250	20220622	-31.52	17000	20221012	9.76	24250	-23.05	20230127	17130	8.93	20230530	27250	-31.52	20220622	17000	9.76	20221012	0.68	Y	011200	5000	24451 억	51204584	N	N	171190	N	N
53	20230621	150658	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18670	-420	5	-2.20	23720307410	1259282	47.53	19210	19280	18650	24800	13370	19090	18836.35	10.47	454	-417175	20483	19786	19293	18596	18103	20135	18945	24452	5715	5000	14500	10	1	489039496	91304	0.91	0.44	12	0.26	20623.00	42300.00	27250	20220622	-31.49	17000	20221012	9.82	24250	-23.01	20230127	17130	8.99	20230530	27250	-31.49	20220622	17000	9.82	20221012	0.68	Y	011200	5000	24451 억	51204584	N	N	185721	N	N
54	20230621	140150	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18680	-410	5	-2.15	20704013840	1097663	41.43	19210	19280	18650	24800	13370	19090	18861.88	10.47	454	-330768	20483	19786	19293	18596	18103	20135	18945	24452	5715	5000	14500	10	1	489039496	91353	0.91	0.44	12	0.22	20623.00	42300.00	27250	20220622	-31.45	17000	20221012	9.88	24250	-22.97	20230127	17130	9.05	20230530	27250	-31.45	20220622	17000	9.88	20221012	0.68	Y	011200	5000	24451 억	51204584	N	N	185721	N	N
55	20230621	130924	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18670	-420	5	-2.20	19030142090	1008017	38.04	19210	19280	18650	24800	13370	19090	18878.77	10.47	454	-297266	20483	19786	19293	18596	18103	20135	18945	24452	5715	5000	14500	10	1	489039496	91304	0.91	0.44	12	0.21	20623.00	42300.00	27250	20220622	-31.49	17000	20221012	9.82	24250	-23.01	20230127	17130	8.99	20230530	27250	-31.49	20220622	17000	9.82	20221012	0.68	Y	011200	5000	24451 억	51204584	N	N	185721	N	N
56	20230621	121001	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18730	-360	5	-1.89	16273985000	860644	32.48	19210	19280	18680	24800	13370	19090	18909.05	10.47	454	-248989	20483	19786	19293	18596	18103	20135	18945	24452	5715	5000	14500	10	1	489039496	91597	0.91	0.44	12	0.18	20623.00	42300.00	27250	20220622	-31.27	17000	20221012	10.18	24250	-22.76	20230127	17130	9.34	20230530	27250	-31.27	20220622	17000	10.18	20221012	0.68	Y	011200	5000	24451 억	51204584	N	N	185721	N	N
57	20230621	110621	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19050	-40	5	-0.21	12479490970	658422	24.85	19210	19280	18760	24800	13370	19090	18953.61	10.47	454	-128723	20483	19786	19293	18596	18103	20135	18945	24452	5715	5000	14500	10	1	489039496	93162	0.92	0.45	12	0.13	20623.00	42300.00	27250	20220622	-30.09	17000	20221012	12.06	24250	-21.44	20230127	17130	11.21	20230530	27250	-30.09	20220622	17000	12.06	20221012	0.68	Y	011200	5000	24451 억	51204584	N	N	185721	N	N
58	20230621	100716	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18860	-230	5	-1.20	8179962890	429779	16.22	19210	19280	18850	24800	13370	19090	19032.94	10.47	454	-89189	20483	19786	19293	18596	18103	20135	18945	24452	5715	5000	14500	10	1	489039496	92233	0.91	0.45	12	0.09	20623.00	42300.00	27250	20220622	-30.79	17000	20221012	10.94	24250	-22.23	20230127	17130	10.10	20230530	27250	-30.79	20220622	17000	10.94	20221012	0.68	Y	011200	5000	24451 억	51204584	N	N	185721	N	N
59	20230621	090707	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19180	90	2	0.47	1163188870	60721	2.29	19210	19230	19090	24800	13370	19090	19156.42	10.47	454	-30021	20483	19786	19293	18596	18103	20135	18945	24452	5715	5000	14500	10	1	489039496	93798	0.93	0.45	12	0.01	20623.00	42300.00	27250	20220622	-29.61	17000	20221012	12.82	24250	-20.91	20230127	17130	11.97	20230530	27250	-29.61	20220622	17000	12.82	20221012	0.68	Y	011200	5000	24451 억	51204584	N	N	185721	N	N
60	20230620	160724	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19090	240	2	1.27	50779882990	2624084	306.24	18830	19990	18800	24500	13200	18850	19352.43	10.49	-56413	-184807	19336	19092	18956	18712	18576	19025	18645	24452	5650	5000	14320	10	1	489039496	93358	0.93	0.45	12	0.54	20623.00	42300.00	27400	20220617	-30.33	17000	20221012	12.29	24250	-21.28	20230127	17130	11.44	20230530	27250	-29.94	20220622	17000	12.29	20221012	0.68	Y	011200	5000	24451 억	51294374	N	N	185720	N	N
61	20230620	150509	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19100	250	2	1.33	47264974570	2440019	284.75	18830	19990	18800	24500	13200	18850	19370.75	10.49	-56413	-199655	19336	19092	18956	18712	18576	19025	18645	24452	5650	5000	14320	10	1	489039496	93407	0.93	0.45	12	0.50	20623.00	42300.00	27400	20220617	-30.29	17000	20221012	12.35	24250	-21.24	20230127	17130	11.50	20230530	27250	-29.91	20220622	17000	12.35	20221012	0.68	Y	011200	5000	24451 억	51294374	N	N	88351	N	N
62	20230620	140245	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19120	270	2	1.43	44550649510	2297983	268.18	18830	19990	18800	24500	13200	18850	19386.86	10.49	-56413	-166277	19336	19092	18956	18712	18576	19025	18645	24452	5650	5000	14320	10	1	489039496	93504	0.93	0.45	12	0.47	20623.00	42300.00	27400	20220617	-30.22	17000	20221012	12.47	24250	-21.15	20230127	17130	11.62	20230530	27250	-29.83	20220622	17000	12.47	20221012	0.68	Y	011200	5000	24451 억	51294374	N	N	88351	N	N
63	20230620	130745	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19210	360	2	1.91	40983174620	2111575	246.42	18830	19990	18800	24500	13200	18850	19408.83	10.49	-56413	-161501	19336	19092	18956	18712	18576	19025	18645	24452	5650	5000	14320	10	1	489039496	93944	0.93	0.45	12	0.43	20623.00	42300.00	27400	20220617	-29.89	17000	20221012	13.00	24250	-20.78	20230127	17130	12.14	20230530	27250	-29.50	20220622	17000	13.00	20221012	0.68	Y	011200	5000	24451 억	51294374	N	N	88351	N	N
64	20230620	120342	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19150	300	2	1.59	38088187420	1960566	228.80	18830	19990	18800	24500	13200	18850	19427.15	10.49	-56413	-158026	19336	19092	18956	18712	18576	19025	18645	24452	5650	5000	14320	10	1	489039496	93651	0.93	0.45	12	0.40	20623.00	42300.00	27400	20220617	-30.11	17000	20221012	12.65	24250	-21.03	20230127	17130	11.79	20230530	27250	-29.72	20220622	17000	12.65	20221012	0.68	Y	011200	5000	24451 억	51294374	N	N	88351	N	N
65	20230620	110627	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19230	380	2	2.02	34456132450	1771568	206.75	18830	19990	18800	24500	13200	18850	19449.52	10.49	-56413	-129884	19336	19092	18956	18712	18576	19025	18645	24452	5650	5000	14320	10	1	489039496	94042	0.93	0.45	12	0.36	20623.00	42300.00	27400	20220617	-29.82	17000	20221012	13.12	24250	-20.70	20230127	17130	12.26	20230530	27250	-29.43	20220622	17000	13.12	20221012	0.68	Y	011200	5000	24451 억	51294374	N	N	88351	N	N
66	20230620	100811	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19110	260	2	1.38	7166527190	376495	43.94	18830	19230	18800	24500	13200	18850	19034.87	10.49	-56413	77600	19336	19092	18956	18712	18576	19025	18645	24452	5650	5000	14320	10	1	489039496	93455	0.93	0.45	12	0.08	20623.00	42300.00	27400	20220617	-30.26	17000	20221012	12.41	24250	-21.20	20230127	17130	11.56	20230530	27250	-29.87	20220622	17000	12.41	20221012	0.68	Y	011200	5000	24451 억	51294374	N	N	88351	N	N
67	20230620	090848	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18810	-40	5	-0.21	984632240	52308	6.10	18830	18920	18800	24500	13200	18850	18823.72	10.49	-56413	-9329	19336	19092	18956	18712	18576	19025	18645	24452	5650	5000	14320	10	1	489039496	91988	0.91	0.44	12	0.01	20623.00	42300.00	27400	20220617	-31.35	17000	20221012	10.65	24250	-22.43	20230127	17130	9.81	20230530	27250	-30.97	20220622	17000	10.65	20221012	0.68	Y	011200	5000	24451 억	51294374	N	N	88351	N	N
68	20230619	160652	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18850	-400	5	-2.08	16064920060	848759	57.03	19190	19200	18820	25000	13480	19250	18927.52	10.54	0	-293059	19503	19376	19173	19046	18843	19275	18945	24452	5760	5000	14630	10	1	489039496	92184	0.91	0.45	12	0.17	20623.00	42300.00	28500	20220616	-33.86	17000	20221012	10.88	24250	-22.27	20230127	17130	10.04	20230530	27250	-30.83	20220622	17000	10.88	20221012	0.68	Y	011200	5000	24451 억	51541922	N	N	88337	N	N
69	20230619	150640	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18860	-390	5	-2.03	14319778120	756172	50.81	19190	19200	18820	25000	13480	19250	18937.14	10.54	0	-276108	19503	19376	19173	19046	18843	19275	18945	24452	5760	5000	14630	10	1	489039496	92233	0.91	0.45	12	0.15	20623.00	42300.00	28500	20220616	-33.82	17000	20221012	10.94	24250	-22.23	20230127	17130	10.10	20230530	27250	-30.79	20220622	17000	10.94	20221012	0.68	Y	011200	5000	24451 억	51541922	N	N	200028	N	N
70	20230619	140832	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18860	-390	5	-2.03	13095372750	691230	46.45	19190	19200	18820	25000	13480	19250	18944.97	10.54	0	-258067	19503	19376	19173	19046	18843	19275	18945	24452	5760	5000	14630	10	1	489039496	92233	0.91	0.45	12	0.14	20623.00	42300.00	28500	20220616	-33.82	17000	20221012	10.94	24250	-22.23	20230127	17130	10.10	20230530	27250	-30.79	20220622	17000	10.94	20221012	0.68	Y	011200	5000	24451 억	51541922	N	N	200028	N	N
71	20230619	130441	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18880	-370	5	-1.92	10563414070	556929	37.42	19190	19200	18880	25000	13480	19250	18967.19	10.54	0	-189751	19503	19376	19173	19046	18843	19275	18945	24452	5760	5000	14630	10	1	489039496	92331	0.92	0.45	12	0.11	20623.00	42300.00	28500	20220616	-33.75	17000	20221012	11.06	24250	-22.14	20230127	17130	10.22	20230530	27250	-30.72	20220622	17000	11.06	20221012	0.68	Y	011200	5000	24451 억	51541922	N	N	200028	N	N
72	20230619	120513	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18920	-330	5	-1.71	8858216110	466705	31.36	19190	19200	18900	25000	13480	19250	18980.26	10.54	0	-139756	19503	19376	19173	19046	18843	19275	18945	24452	5760	5000	14630	10	1	489039496	92526	0.92	0.45	12	0.10	20623.00	42300.00	28500	20220616	-33.61	17000	20221012	11.29	24250	-21.98	20230127	17130	10.45	20230530	27250	-30.57	20220622	17000	11.29	20221012	0.68	Y	011200	5000	24451 억	51541922	N	N	200028	N	N
73	20230619	110210	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18910	-340	5	-1.77	7462843490	392925	26.40	19190	19200	18900	25000	13480	19250	18992.97	10.54	0	-108926	19503	19376	19173	19046	18843	19275	18945	24452	5760	5000	14630	10	1	489039496	92477	0.92	0.45	12	0.08	20623.00	42300.00	28500	20220616	-33.65	17000	20221012	11.24	24250	-22.02	20230127	17130	10.39	20230530	27250	-30.61	20220622	17000	11.24	20221012	0.68	Y	011200	5000	24451 억	51541922	N	N	200028	N	N
74	20230619	100201	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18970	-280	5	-1.45	4770725430	250852	16.86	19190	19200	18950	25000	13480	19250	19017.97	10.54	0	-51766	19503	19376	19173	19046	18843	19275	18945	24452	5760	5000	14630	10	1	489039496	92771	0.92	0.45	12	0.05	20623.00	42300.00	28500	20220616	-33.44	17000	20221012	11.59	24250	-21.77	20230127	17130	10.74	20230530	27250	-30.39	20220622	17000	11.59	20221012	0.68	Y	011200	5000	24451 억	51541922	N	N	200028	N	N
75	20230619	091021	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19110	-140	5	-0.73	874280780	45725	3.07	19190	19200	19060	25000	13480	19250	19120.05	10.54	0	1846	19503	19376	19173	19046	18843	19275	18945	24452	5760	5000	14630	10	1	489039496	93455	0.93	0.45	12	0.01	20623.00	42300.00	28500	20220616	-32.95	17000	20221012	12.41	24250	-21.20	20230127	17130	11.56	20230530	27250	-29.87	20220622	17000	12.41	20221012	0.68	Y	011200	5000	24451 억	51541922	N	N	200028	N	N
76	20230616	160444	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19250	100	2	0.52	28108970570	1468201	107.22	19260	19300	18970	24850	13410	19150	19144.97	10.51	454	-34330	19523	19336	19153	18966	18783	19430	19060	24452	5720	5000	14550	10	1	489039496	94140	0.93	0.46	12	0.30	20623.00	42300.00	28900	20220615	-33.39	17000	20221012	13.24	24250	-20.62	20230127	17130	12.38	20230530	28500	-32.46	20220616	17000	13.24	20221012	0.68	Y	011200	5000	24451 억	51377434	N	N	200028	N	N
77	20230616	150435	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19230	80	2	0.42	18005007630	943444	68.90	19260	19280	18970	24850	13410	19150	19084.34	10.51	454	-97463	19523	19336	19153	18966	18783	19430	19060	24452	5720	5000	14550	10	1	489039496	94042	0.93	0.45	12	0.19	20623.00	42300.00	28900	20220615	-33.46	17000	20221012	13.12	24250	-20.70	20230127	17130	12.26	20230530	28500	-32.53	20220616	17000	13.12	20221012	0.68	Y	011200	5000	24451 억	51377434	N	N	108339	N	N
78	20230616	140418	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19060	-90	5	-0.47	13403913550	703208	51.35	19260	19280	18970	24850	13410	19150	19061.09	10.51	454	-157034	19523	19336	19153	18966	18783	19430	19060	24452	5720	5000	14550	10	1	489039496	93211	0.92	0.45	12	0.14	20623.00	42300.00	28900	20220615	-34.05	17000	20221012	12.12	24250	-21.40	20230127	17130	11.27	20230530	28500	-33.12	20220616	17000	12.12	20221012	0.68	Y	011200	5000	24451 억	51377434	N	N	108339	N	N
79	20230616	130144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19070	-80	5	-0.42	10598089910	555576	40.57	19260	19280	18990	24850	13410	19150	19075.86	10.51	454	-146292	19523	19336	19153	18966	18783	19430	19060	24452	5720	5000	14550	10	1	489039496	93260	0.92	0.45	12	0.11	20623.00	42300.00	28900	20220615	-34.01	17000	20221012	12.18	24250	-21.36	20230127	17130	11.33	20230530	28500	-33.09	20220616	17000	12.18	20221012	0.68	Y	011200	5000	24451 억	51377434	N	N	108339	N	N
80	20230616	120515	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19020	-130	5	-0.68	8855888340	463938	33.88	19260	19280	18990	24850	13410	19150	19088.52	10.51	454	-120623	19523	19336	19153	18966	18783	19430	19060	24452	5720	5000	14550	10	1	489039496	93015	0.92	0.45	12	0.09	20623.00	42300.00	28900	20220615	-34.19	17000	20221012	11.88	24250	-21.57	20230127	17130	11.03	20230530	28500	-33.26	20220616	17000	11.88	20221012	0.68	Y	011200	5000	24451 억	51377434	N	N	108339	N	N
81	20230616	110902	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19030	-120	5	-0.63	6699865310	350564	25.60	19260	19280	19020	24850	13410	19150	19111.68	10.51	454	-96465	19523	19336	19153	18966	18783	19430	19060	24452	5720	5000	14550	10	1	489039496	93064	0.92	0.45	12	0.07	20623.00	42300.00	28900	20220615	-34.15	17000	20221012	11.94	24250	-21.53	20230127	17130	11.09	20230530	28500	-33.23	20220616	17000	11.94	20221012	0.68	Y	011200	5000	24451 억	51377434	N	N	108339	N	N
82	20230616	100119	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19090	-60	5	-0.31	4198296620	219407	16.02	19260	19280	19020	24850	13410	19150	19134.74	10.51	454	-59880	19523	19336	19153	18966	18783	19430	19060	24452	5720	5000	14550	10	1	489039496	93358	0.93	0.45	12	0.04	20623.00	42300.00	28900	20220615	-33.94	17000	20221012	12.29	24250	-21.28	20230127	17130	11.44	20230530	28500	-33.02	20220616	17000	12.29	20221012	0.68	Y	011200	5000	24451 억	51377434	N	N	108339	N	N
83	20230616	090123	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19260	110	2	0.57	286354090	14868	1.09	19260	19280	19240	24850	13410	19150	19259.76	10.51	454	-3213	19523	19336	19153	18966	18783	19430	19060	24452	5720	5000	14550	10	1	489039496	94189	0.93	0.46	12	0.00	20623.00	42300.00	28900	20220615	-33.36	17000	20221012	13.29	24250	-20.58	20230127	17130	12.43	20230530	28500	-32.42	20220616	17000	13.29	20221012	0.68	Y	011200	5000	24451 억	51377434	N	N	108339	N	N
84	20230615	150838	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19120	240	2	1.27	22729251120	1187571	100.28	19050	19340	18970	24500	13220	18880	19139.28	10.48	908	32523	19346	19112	18986	18752	18626	19050	18690	24452	5640	5000	14340	10	1	489039496	93504	0.93	0.45	12	0.24	20623.00	42300.00	28900	20220615	-33.84	17000	20221012	12.47	24250	-21.15	20230127	17130	11.62	20230530	28900	-33.84	20220615	17000	12.47	20221012	0.67	Y	011200	5000	24451 억	51234385	N	N	77216	N	N
85	20230615	141119	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19150	270	2	1.43	19969485480	1043569	88.12	19050	19340	18970	24500	13220	18880	19135.76	10.48	908	60076	19346	19112	18986	18752	18626	19050	18690	24452	5640	5000	14340	10	1	489039496	93651	0.93	0.45	12	0.21	20623.00	42300.00	28900	20220615	-33.74	17000	20221012	12.65	24250	-21.03	20230127	17130	11.79	20230530	28900	-33.74	20220615	17000	12.65	20221012	0.67	Y	011200	5000	24451 억	51234385	N	N	77216	N	N
86	20230615	131009	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19120	240	2	1.27	16886490380	882356	74.51	19050	19340	18970	24500	13220	18880	19137.96	10.48	908	65287	19346	19112	18986	18752	18626	19050	18690	24452	5640	5000	14340	10	1	489039496	93504	0.93	0.45	12	0.18	20623.00	42300.00	28900	20220615	-33.84	17000	20221012	12.47	24250	-21.15	20230127	17130	11.62	20230530	28900	-33.84	20220615	17000	12.47	20221012	0.67	Y	011200	5000	24451 억	51234385	N	N	77216	N	N
87	20230615	120709	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19010	130	2	0.69	14566180280	760704	64.23	19050	19340	18970	24500	13220	18880	19148.30	10.48	908	59675	19346	19112	18986	18752	18626	19050	18690	24452	5640	5000	14340	10	1	489039496	92966	0.92	0.45	12	0.16	20623.00	42300.00	28900	20220615	-34.22	17000	20221012	11.82	24250	-21.61	20230127	17130	10.97	20230530	28900	-34.22	20220615	17000	11.82	20221012	0.67	Y	011200	5000	24451 억	51234385	N	N	77216	N	N
88	20230615	110600	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19070	190	2	1.01	11800032160	615238	51.95	19050	19340	19030	24500	13220	18880	19179.63	10.48	908	98792	19346	19112	18986	18752	18626	19050	18690	24452	5640	5000	14340	10	1	489039496	93260	0.92	0.45	12	0.13	20623.00	42300.00	28900	20220615	-34.01	17000	20221012	12.18	24250	-21.36	20230127	17130	11.33	20230530	28900	-34.01	20220615	17000	12.18	20221012	0.67	Y	011200	5000	24451 억	51234385	N	N	77216	N	N
89	20230611	184829	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19730	120	2	0.61	37293335460	1897354	43.00	19780	19780	19450	25450	13730	19610	19655.38	10.58	552215	550417	20290	19950	19530	19190	18770	20120	19360	24452	5860	5000	14900	10	1	489039496	96487	0.96	0.47	12	0.39	20623.00	42300.00	30900	20220608	-36.15	17000	20221012	16.06	24250	-18.64	20230127	17130	15.18	20230530	29900	-34.01	20220609	17000	16.06	20221012	0.73	Y	011200	5000	24451 억	51758901	N	N	157592	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History