KissMeData/086280/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160627	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197700	5400	2	2.81	26292715500	133097	152.97	193400	199200	193200	249500	134700	192300	197545.33	47.90	0	-13030	199500	195900	194100	190500	188700	195000	189600	188	57400	500	149990	100	1	37500000	74138	6.23	1.08	12	0.35	31729.00	183094.00	201000	20230628	-1.64	149700	20230316	32.06	201000	-1.64	20230628	149700	32.06	20230316	201000	-1.64	20230628	149700	32.06	20230316	0.19	Y	086280	500	187 억	17963437	N	N	11036	N	N
3	20230630	150631	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197300	5000	2	2.60	23822425400	120598	138.61	193400	199200	193200	249500	134700	192300	197535.82	47.90	0	-10746	199500	195900	194100	190500	188700	195000	189600	188	57400	500	149990	100	1	37500000	73988	6.22	1.08	12	0.32	31729.00	183094.00	201000	20230628	-1.84	149700	20230316	31.80	201000	-1.84	20230628	149700	31.80	20230316	201000	-1.84	20230628	149700	31.80	20230316	0.19	Y	086280	500	187 억	17963437	N	N	6346	N	N
4	20230630	140629	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197500	5200	2	2.70	19930039700	100867	115.93	193400	199200	193200	249500	134700	192300	197587.31	47.90	0	-11766	199500	195900	194100	190500	188700	195000	189600	188	57400	500	149990	100	1	37500000	74063	6.22	1.08	12	0.27	31729.00	183094.00	201000	20230628	-1.74	149700	20230316	31.93	201000	-1.74	20230628	149700	31.93	20230316	201000	-1.74	20230628	149700	31.93	20230316	0.19	Y	086280	500	187 억	17963437	N	N	6346	N	N
5	20230630	130630	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198000	5700	2	2.96	17719494100	89695	103.09	193400	199200	193200	249500	134700	192300	197552.75	47.90	0	-7472	199500	195900	194100	190500	188700	195000	189600	188	57400	500	149990	100	1	37500000	74250	6.24	1.08	12	0.24	31729.00	183094.00	201000	20230628	-1.49	149700	20230316	32.26	201000	-1.49	20230628	149700	32.26	20230316	201000	-1.49	20230628	149700	32.26	20230316	0.19	Y	086280	500	187 억	17963437	N	N	6346	N	N
6	20230630	120627	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197500	5200	2	2.70	15835487900	80178	92.15	193400	199200	193200	249500	134700	192300	197504.15	47.90	0	-5895	199500	195900	194100	190500	188700	195000	189600	188	57400	500	149990	100	1	37500000	74063	6.22	1.08	12	0.21	31729.00	183094.00	201000	20230628	-1.74	149700	20230316	31.93	201000	-1.74	20230628	149700	31.93	20230316	201000	-1.74	20230628	149700	31.93	20230316	0.19	Y	086280	500	187 억	17963437	N	N	6346	N	N
7	20230630	110630	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197100	4800	2	2.50	13970934600	70723	81.29	193400	199200	193200	249500	134700	192300	197544.43	47.90	0	-3560	199500	195900	194100	190500	188700	195000	189600	188	57400	500	149990	100	1	37500000	73913	6.21	1.08	12	0.19	31729.00	183094.00	201000	20230628	-1.94	149700	20230316	31.66	201000	-1.94	20230628	149700	31.66	20230316	201000	-1.94	20230628	149700	31.66	20230316	0.19	Y	086280	500	187 억	17963437	N	N	6346	N	N
8	20230630	100629	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198200	5900	2	3.07	10913715100	55227	63.47	193400	199200	193200	249500	134700	192300	197615.57	47.90	0	1521	199500	195900	194100	190500	188700	195000	189600	188	57400	500	149990	100	1	37500000	74325	6.25	1.08	12	0.15	31729.00	183094.00	201000	20230628	-1.39	149700	20230316	32.40	201000	-1.39	20230628	149700	32.40	20230316	201000	-1.39	20230628	149700	32.40	20230316	0.19	Y	086280	500	187 억	17963437	N	N	6346	N	N
9	20230630	090630	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195900	3600	2	1.87	632031100	3250	3.74	193400	195900	193200	249500	134700	192300	194471.11	47.90	0	207	199500	195900	194100	190500	188700	195000	189600	188	57400	500	149990	100	1	37500000	73463	6.17	1.07	12	0.01	31729.00	183094.00	201000	20230628	-2.54	149700	20230316	30.86	201000	-2.54	20230628	149700	30.86	20230316	201000	-2.54	20230628	149700	30.86	20230316	0.19	Y	086280	500	187 억	17963437	N	N	6346	N	N
10	20230629	160629	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192300	-5400	5	-2.73	16792235200	86640	51.98	197700	197700	192300	257000	138400	197700	193818.43	47.96	0	-26978	204566	201132	197566	194132	190566	202850	195850	188	59300	500	154200	100	1	37500000	72113	6.06	1.05	12	0.23	31729.00	183094.00	201000	20230628	-4.33	149700	20230316	28.46	201000	-4.33	20230628	149700	28.46	20230316	201000	-4.33	20230628	149700	28.46	20230316	0.19	Y	086280	500	187 억	17984009	N	N	6346	N	N
11	20230629	150627	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193100	-4600	5	-2.33	14671432600	75619	45.37	197700	197700	192500	257000	138400	197700	194012.15	47.96	0	-25975	204566	201132	197566	194132	190566	202850	195850	188	59300	500	154200	100	1	37500000	72413	6.09	1.05	12	0.20	31729.00	183094.00	201000	20230628	-3.93	149700	20230316	28.99	201000	-3.93	20230628	149700	28.99	20230316	201000	-3.93	20230628	149700	28.99	20230316	0.19	Y	086280	500	187 억	17984009	N	N	9411	N	N
12	20230629	140625	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193100	-4600	5	-2.33	12404188700	63863	38.31	197700	197700	192800	257000	138400	197700	194224.91	47.96	0	-21743	204566	201132	197566	194132	190566	202850	195850	188	59300	500	154200	100	1	37500000	72413	6.09	1.05	12	0.17	31729.00	183094.00	201000	20230628	-3.93	149700	20230316	28.99	201000	-3.93	20230628	149700	28.99	20230316	201000	-3.93	20230628	149700	28.99	20230316	0.19	Y	086280	500	187 억	17984009	N	N	9411	N	N
13	20230629	130626	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193300	-4400	5	-2.23	10607774200	54564	32.74	197700	197700	193000	257000	138400	197700	194402.75	47.96	0	-17756	204566	201132	197566	194132	190566	202850	195850	188	59300	500	154200	100	1	37500000	72488	6.09	1.06	12	0.15	31729.00	183094.00	201000	20230628	-3.83	149700	20230316	29.12	201000	-3.83	20230628	149700	29.12	20230316	201000	-3.83	20230628	149700	29.12	20230316	0.19	Y	086280	500	187 억	17984009	N	N	9411	N	N
14	20230629	120627	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193400	-4300	5	-2.18	8477169900	43544	26.12	197700	197700	193400	257000	138400	197700	194672.49	47.96	0	-13634	204566	201132	197566	194132	190566	202850	195850	188	59300	500	154200	100	1	37500000	72525	6.10	1.06	12	0.12	31729.00	183094.00	201000	20230628	-3.78	149700	20230316	29.19	201000	-3.78	20230628	149700	29.19	20230316	201000	-3.78	20230628	149700	29.19	20230316	0.19	Y	086280	500	187 억	17984009	N	N	9411	N	N
15	20230629	110628	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193700	-4000	5	-2.02	7195938600	36926	22.15	197700	197700	193400	257000	138400	197700	194865.67	47.96	0	-10634	204566	201132	197566	194132	190566	202850	195850	188	59300	500	154200	100	1	37500000	72638	6.10	1.06	12	0.10	31729.00	183094.00	201000	20230628	-3.63	149700	20230316	29.39	201000	-3.63	20230628	149700	29.39	20230316	201000	-3.63	20230628	149700	29.39	20230316	0.19	Y	086280	500	187 억	17984009	N	N	9411	N	N
16	20230629	100629	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195100	-2600	5	-1.32	5021244800	25707	15.42	197700	197700	194200	257000	138400	197700	195315.21	47.96	0	-6530	204566	201132	197566	194132	190566	202850	195850	188	59300	500	154200	100	1	37500000	73163	6.15	1.07	12	0.07	31729.00	183094.00	201000	20230628	-2.94	149700	20230316	30.33	201000	-2.94	20230628	149700	30.33	20230316	201000	-2.94	20230628	149700	30.33	20230316	0.19	Y	086280	500	187 억	17984009	N	N	9411	N	N
17	20230629	090611	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195600	-2100	5	-1.06	1443943800	7374	4.42	197700	197700	194200	257000	138400	197700	195785.42	47.96	0	-3797	204566	201132	197566	194132	190566	202850	195850	188	59300	500	154200	100	1	37500000	73350	6.16	1.07	12	0.02	31729.00	183094.00	201000	20230628	-2.69	149700	20230316	30.66	201000	-2.69	20230628	149700	30.66	20230316	201000	-2.69	20230628	149700	30.66	20230316	0.19	Y	086280	500	187 억	17984009	N	N	9411	N	N
18	20230628	160619	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	197700	5200	2	2.70	33048189500	166594	191.88	194600	201000	194000	250000	134800	192500	198375.87	47.95	28	2992	196366	194432	191666	189732	186966	193050	188350	188	57600	500	150150	100	1	37500000	74138	6.23	1.08	12	0.44	31729.00	183094.00	201000	20230628	-1.64	149700	20230316	32.06	201000	-1.64	20230628	149700	32.06	20230316	201000	-1.64	20230628	149700	32.06	20230316	0.20	Y	086280	500	187 억	17982317	N	N	9411	N	N
19	20230628	150625	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	197900	5400	2	2.81	30652087600	154487	177.94	194600	201000	194000	250000	134800	192500	198412.08	47.95	28	5659	196366	194432	191666	189732	186966	193050	188350	188	57600	500	150150	100	1	37500000	74213	6.24	1.08	12	0.41	31729.00	183094.00	201000	20230628	-1.54	149700	20230316	32.20	201000	-1.54	20230628	149700	32.20	20230316	201000	-1.54	20230628	149700	32.20	20230316	0.20	Y	086280	500	187 억	17982317	N	N	5058	N	N
20	20230628	140622	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	197500	5000	2	2.60	25578285800	128827	148.38	194600	201000	194000	250000	134800	192500	198547.55	47.95	28	11450	196366	194432	191666	189732	186966	193050	188350	188	57600	500	150150	100	1	37500000	74063	6.22	1.08	12	0.34	31729.00	183094.00	201000	20230628	-1.74	149700	20230316	31.93	201000	-1.74	20230628	149700	31.93	20230316	201000	-1.74	20230628	149700	31.93	20230316	0.20	Y	086280	500	187 억	17982317	N	N	5058	N	N
21	20230628	130623	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	197700	5200	2	2.70	23321454900	117405	135.23	194600	201000	194000	250000	134800	192500	198641.07	47.95	28	13152	196366	194432	191666	189732	186966	193050	188350	188	57600	500	150150	100	1	37500000	74138	6.23	1.08	12	0.31	31729.00	183094.00	201000	20230628	-1.64	149700	20230316	32.06	201000	-1.64	20230628	149700	32.06	20230316	201000	-1.64	20230628	149700	32.06	20230316	0.20	Y	086280	500	187 억	17982317	N	N	5058	N	N
22	20230628	120615	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	197900	5400	2	2.81	21404684100	107716	124.07	194600	201000	194000	250000	134800	192500	198714.06	47.95	28	14805	196366	194432	191666	189732	186966	193050	188350	188	57600	500	150150	100	1	37500000	74213	6.24	1.08	12	0.29	31729.00	183094.00	201000	20230628	-1.54	149700	20230316	32.20	201000	-1.54	20230628	149700	32.20	20230316	201000	-1.54	20230628	149700	32.20	20230316	0.20	Y	086280	500	187 억	17982317	N	N	5058	N	N
23	20230628	110626	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	198700	6200	2	3.22	19034673500	95758	110.29	194600	201000	194000	250000	134800	192500	198778.94	47.95	28	16492	196366	194432	191666	189732	186966	193050	188350	188	57600	500	150150	100	1	37500000	74513	6.26	1.09	12	0.26	31729.00	183094.00	201000	20230628	-1.14	149700	20230316	32.73	201000	-1.14	20230628	149700	32.73	20230316	201000	-1.14	20230628	149700	32.73	20230316	0.20	Y	086280	500	187 억	17982317	N	N	5058	N	N
24	20230628	100627	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	199500	7000	2	3.64	15095821600	75973	87.51	194600	201000	194000	250000	134800	192500	198699.82	47.95	28	16052	196366	194432	191666	189732	186966	193050	188350	188	57600	500	150150	100	1	37500000	74813	6.29	1.09	12	0.20	31729.00	183094.00	201000	20230628	-0.75	149700	20230316	33.27	201000	-0.75	20230628	149700	33.27	20230316	201000	-0.75	20230628	149700	33.27	20230316	0.20	Y	086280	500	187 억	17982317	N	N	5058	N	N
25	20230628	090623	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	196600	4100	2	2.13	1768790900	9001	10.37	194600	198100	194000	250000	134800	192500	196510.49	47.95	28	1734	196366	194432	191666	189732	186966	193050	188350	188	57600	500	150150	100	1	37500000	73725	6.20	1.07	12	0.02	31729.00	183094.00	198700	20230615	-1.06	149700	20230316	31.33	198700	-1.06	20230615	149700	31.33	20230316	198700	-1.06	20230615	149700	31.33	20230316	0.20	Y	086280	500	187 억	17982317	N	N	5058	N	N
26	20230627	160623	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192500	-200	5	-0.10	16623790400	86784	52.59	192800	193600	188900	250500	134900	192700	191553.28	48.02	0	-25600	200766	196732	190866	186832	180966	198750	188850	188	57800	500	150300	100	1	37500000	72188	6.07	1.05	12	0.23	31729.00	183094.00	198700	20230615	-3.12	149700	20230316	28.59	198700	-3.12	20230615	149700	28.59	20230316	198700	-3.12	20230615	149700	28.59	20230316	0.19	Y	086280	500	187 억	18006911	N	N	5058	N	N
27	20230627	150627	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192500	-200	5	-0.10	14787082400	77243	46.81	192800	193600	188900	250500	134900	192700	191435.73	48.02	0	-20996	200766	196732	190866	186832	180966	198750	188850	188	57800	500	150300	100	1	37500000	72188	6.07	1.05	12	0.21	31729.00	183094.00	198700	20230615	-3.12	149700	20230316	28.59	198700	-3.12	20230615	149700	28.59	20230316	198700	-3.12	20230615	149700	28.59	20230316	0.19	Y	086280	500	187 억	18006911	N	N	11679	N	N
28	20230627	140635	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192500	-200	5	-0.10	10823277400	56700	34.36	192800	193200	188900	250500	134900	192700	190886.41	48.02	0	-10288	200766	196732	190866	186832	180966	198750	188850	188	57800	500	150300	100	1	37500000	72188	6.07	1.05	12	0.15	31729.00	183094.00	198700	20230615	-3.12	149700	20230316	28.59	198700	-3.12	20230615	149700	28.59	20230316	198700	-3.12	20230615	149700	28.59	20230316	0.19	Y	086280	500	187 억	18006911	N	N	11679	N	N
29	20230627	130633	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189300	-3400	5	-1.76	7980706100	41888	25.38	192800	193100	188900	250500	134900	192700	190524.36	48.02	0	-4934	200766	196732	190866	186832	180966	198750	188850	188	57800	500	150300	100	1	37500000	70988	5.97	1.03	12	0.11	31729.00	183094.00	198700	20230615	-4.73	149700	20230316	26.45	198700	-4.73	20230615	149700	26.45	20230316	198700	-4.73	20230615	149700	26.45	20230316	0.19	Y	086280	500	187 억	18006911	N	N	11679	N	N
30	20230627	120635	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189900	-2800	5	-1.45	6957632100	36483	22.11	192800	193100	188900	250500	134900	192700	190708.33	48.02	0	-3963	200766	196732	190866	186832	180966	198750	188850	188	57800	500	150300	100	1	37500000	71213	5.99	1.04	12	0.10	31729.00	183094.00	198700	20230615	-4.43	149700	20230316	26.85	198700	-4.43	20230615	149700	26.85	20230316	198700	-4.43	20230615	149700	26.85	20230316	0.19	Y	086280	500	187 억	18006911	N	N	11679	N	N
31	20230627	110638	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	190400	-2300	5	-1.19	4428728200	23134	14.02	192800	193100	190200	250500	134900	192700	191437.52	48.02	0	-4032	200766	196732	190866	186832	180966	198750	188850	188	57800	500	150300	100	1	37500000	71400	6.00	1.04	12	0.06	31729.00	183094.00	198700	20230615	-4.18	149700	20230316	27.19	198700	-4.18	20230615	149700	27.19	20230316	198700	-4.18	20230615	149700	27.19	20230316	0.19	Y	086280	500	187 억	18006911	N	N	11679	N	N
32	20230627	100621	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	190900	-1800	5	-0.93	3029818700	15793	9.57	192800	193100	190800	250500	134900	192700	191845.13	48.02	0	-2334	200766	196732	190866	186832	180966	198750	188850	188	57800	500	150300	100	1	37500000	71588	6.02	1.04	12	0.04	31729.00	183094.00	198700	20230615	-3.93	149700	20230316	27.52	198700	-3.93	20230615	149700	27.52	20230316	198700	-3.93	20230615	149700	27.52	20230316	0.19	Y	086280	500	187 억	18006911	N	N	11679	N	N
33	20230627	090624	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192500	-200	5	-0.10	358936000	1864	1.13	192800	193100	192100	250500	134900	192700	192561.49	48.02	0	-271	200766	196732	190866	186832	180966	198750	188850	188	57800	500	150300	100	1	37500000	72188	6.07	1.05	12	0.00	31729.00	183094.00	198700	20230615	-3.12	149700	20230316	28.59	198700	-3.12	20230615	149700	28.59	20230316	198700	-3.12	20230615	149700	28.59	20230316	0.19	Y	086280	500	187 억	18006911	N	N	11679	N	N
34	20230626	160621	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192700	6700	2	3.60	31763483000	164797	224.42	185000	194900	185000	241500	130200	186000	192744.20	48.06	0	-12939	190600	188300	186800	184500	183000	187550	183750	188	55650	500	145080	100	1	37500000	72263	6.07	1.05	12	0.44	31729.00	183094.00	198700	20230615	-3.02	149700	20230316	28.72	198700	-3.02	20230615	149700	28.72	20230316	198700	-3.02	20230615	149700	28.72	20230316	0.19	Y	086280	500	187 억	18024275	N	N	11679	N	N
35	20230626	150626	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192600	6600	2	3.55	30360842000	157518	214.51	185000	194900	185000	241500	130200	186000	192746.38	48.06	0	-11810	190600	188300	186800	184500	183000	187550	183750	188	55650	500	145080	100	1	37500000	72225	6.07	1.05	12	0.42	31729.00	183094.00	198700	20230615	-3.07	149700	20230316	28.66	198700	-3.07	20230615	149700	28.66	20230316	198700	-3.07	20230615	149700	28.66	20230316	0.19	Y	086280	500	187 억	18024275	N	N	744	N	N
36	20230626	140626	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193900	7900	2	4.25	26129678100	135585	184.64	185000	194900	185000	241500	130200	186000	192719.40	48.06	0	-6013	190600	188300	186800	184500	183000	187550	183750	188	55650	500	145080	100	1	37500000	72713	6.11	1.06	12	0.36	31729.00	183094.00	198700	20230615	-2.42	149700	20230316	29.53	198700	-2.42	20230615	149700	29.53	20230316	198700	-2.42	20230615	149700	29.53	20230316	0.19	Y	086280	500	187 억	18024275	N	N	744	N	N
37	20230626	130623	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193800	7800	2	4.19	23089675000	119915	163.30	185000	194900	185000	241500	130200	186000	192551.82	48.06	0	984	190600	188300	186800	184500	183000	187550	183750	188	55650	500	145080	100	1	37500000	72675	6.11	1.06	12	0.32	31729.00	183094.00	198700	20230615	-2.47	149700	20230316	29.46	198700	-2.47	20230615	149700	29.46	20230316	198700	-2.47	20230615	149700	29.46	20230316	0.19	Y	086280	500	187 억	18024275	N	N	744	N	N
38	20230626	120623	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	194900	8900	2	4.78	19600114800	101931	138.81	185000	194900	185000	241500	130200	186000	192289.73	48.06	0	5015	190600	188300	186800	184500	183000	187550	183750	188	55650	500	145080	100	1	37500000	73088	6.14	1.06	12	0.27	31729.00	183094.00	198700	20230615	-1.91	149700	20230316	30.19	198700	-1.91	20230615	149700	30.19	20230316	198700	-1.91	20230615	149700	30.19	20230316	0.19	Y	086280	500	187 억	18024275	N	N	744	N	N
39	20230626	110622	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	194200	8200	2	4.41	16169087500	84285	114.78	185000	194200	185000	241500	130200	186000	191840.13	48.06	0	6214	190600	188300	186800	184500	183000	187550	183750	188	55650	500	145080	100	1	37500000	72825	6.12	1.06	12	0.22	31729.00	183094.00	198700	20230615	-2.26	149700	20230316	29.73	198700	-2.26	20230615	149700	29.73	20230316	198700	-2.26	20230615	149700	29.73	20230316	0.19	Y	086280	500	187 억	18024275	N	N	744	N	N
40	20230626	100622	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	190600	4600	2	2.47	10053608300	52623	71.66	185000	193200	185000	241500	130200	186000	191052.29	48.06	0	2787	190600	188300	186800	184500	183000	187550	183750	188	55650	500	145080	100	1	37500000	71475	6.01	1.04	12	0.14	31729.00	183094.00	198700	20230615	-4.08	149700	20230316	27.32	198700	-4.08	20230615	149700	27.32	20230316	198700	-4.08	20230615	149700	27.32	20230316	0.19	Y	086280	500	187 억	18024275	N	N	744	N	N
41	20230626	090624	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189300	3300	2	1.77	1321143300	7014	9.55	185000	190200	185000	241500	130200	186000	188367.15	48.06	0	1807	190600	188300	186800	184500	183000	187550	183750	188	55650	500	145080	100	1	37500000	70988	5.97	1.03	12	0.02	31729.00	183094.00	198700	20230615	-4.73	149700	20230316	26.45	198700	-4.73	20230615	149700	26.45	20230316	198700	-4.73	20230615	149700	26.45	20230316	0.19	Y	086280	500	187 억	18024275	N	N	744	N	N
42	20230623	171541	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186000	-3000	5	-1.59	13701523800	73384	94.19	189100	189100	185300	245500	132300	189000	186712.00	48.06	0	-927	191600	190300	188400	187100	185200	190950	187750	188	56600	500	147420	100	1	37500000	69750	5.86	1.02	12	0.20	31729.00	183094.00	198700	20230615	-6.39	149700	20230316	24.25	198700	-6.39	20230615	149700	24.25	20230316	198700	-6.39	20230615	149700	24.25	20230316	0.20	Y	086280	500	187 억	18023777	N	N	744	N	N
43	20230623	140517	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186100	-2900	5	-1.53	10419280200	55755	71.56	189100	189100	185300	245500	132300	189000	186876.16	48.06	0	277	191600	190300	188400	187100	185200	190950	187750	188	56600	500	147420	100	1	37500000	69788	5.87	1.02	12	0.15	31729.00	183094.00	198700	20230615	-6.34	149700	20230316	24.32	198700	-6.34	20230615	149700	24.32	20230316	198700	-6.34	20230615	149700	24.32	20230316	0.20	Y	086280	500	187 억	18023777	N	N	1060	N	N
44	20230622	160637	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189000	400	2	0.21	14674518000	77792	68.02	188500	189700	186500	245000	132100	188600	188637.29	48.03	28	12840	194000	191300	188700	186000	183400	192650	187350	188	56450	500	147100	100	1	37500000	70875	5.96	1.03	12	0.21	31729.00	183094.00	198700	20230615	-4.88	149700	20230316	26.25	198700	-4.88	20230615	149700	26.25	20230316	198700	-4.88	20230615	149700	26.25	20230316	0.21	Y	086280	500	187 억	18011868	N	N	1060	N	N
45	20230622	150149	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188900	300	2	0.16	12386888200	65688	57.44	188500	189700	186500	245000	132100	188600	188571.55	48.03	28	14308	194000	191300	188700	186000	183400	192650	187350	188	56450	500	147100	100	1	37500000	70838	5.95	1.03	12	0.18	31729.00	183094.00	198700	20230615	-4.93	149700	20230316	26.19	198700	-4.93	20230615	149700	26.19	20230316	198700	-4.93	20230615	149700	26.19	20230316	0.21	Y	086280	500	187 억	18011868	N	N	7855	N	N
46	20230622	140743	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188500	-100	5	-0.05	10817764100	57362	50.16	188500	189700	186500	245000	132100	188600	188587.64	48.03	28	11098	194000	191300	188700	186000	183400	192650	187350	188	56450	500	147100	100	1	37500000	70688	5.94	1.03	12	0.15	31729.00	183094.00	198700	20230615	-5.13	149700	20230316	25.92	198700	-5.13	20230615	149700	25.92	20230316	198700	-5.13	20230615	149700	25.92	20230316	0.21	Y	086280	500	187 억	18011868	N	N	7855	N	N
47	20230622	130329	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188800	200	2	0.11	9010744500	47784	41.78	188500	189700	186500	245000	132100	188600	188572.42	48.03	28	9669	194000	191300	188700	186000	183400	192650	187350	188	56450	500	147100	100	1	37500000	70800	5.95	1.03	12	0.13	31729.00	183094.00	198700	20230615	-4.98	149700	20230316	26.12	198700	-4.98	20230615	149700	26.12	20230316	198700	-4.98	20230615	149700	26.12	20230316	0.21	Y	086280	500	187 억	18011868	N	N	7855	N	N
48	20230622	120744	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188900	300	2	0.16	7825405400	41508	36.30	188500	189700	186500	245000	132100	188600	188527.63	48.03	28	7637	194000	191300	188700	186000	183400	192650	187350	188	56450	500	147100	100	1	37500000	70838	5.95	1.03	12	0.11	31729.00	183094.00	198700	20230615	-4.93	149700	20230316	26.19	198700	-4.93	20230615	149700	26.19	20230316	198700	-4.93	20230615	149700	26.19	20230316	0.21	Y	086280	500	187 억	18011868	N	N	7855	N	N
49	20230622	111021	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188900	300	2	0.16	6840607000	36293	31.74	188500	189700	186500	245000	132100	188600	188482.80	48.03	28	6155	194000	191300	188700	186000	183400	192650	187350	188	56450	500	147100	100	1	37500000	70838	5.95	1.03	12	0.10	31729.00	183094.00	198700	20230615	-4.93	149700	20230316	26.19	198700	-4.93	20230615	149700	26.19	20230316	198700	-4.93	20230615	149700	26.19	20230316	0.21	Y	086280	500	187 억	18011868	N	N	7855	N	N
50	20230622	100458	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188900	300	2	0.16	4510228100	23961	20.95	188500	189700	186500	245000	132100	188600	188231.94	48.03	28	3024	194000	191300	188700	186000	183400	192650	187350	188	56450	500	147100	100	1	37500000	70838	5.95	1.03	12	0.06	31729.00	183094.00	198700	20230615	-4.93	149700	20230316	26.19	198700	-4.93	20230615	149700	26.19	20230316	198700	-4.93	20230615	149700	26.19	20230316	0.21	Y	086280	500	187 억	18011868	N	N	7855	N	N
51	20230622	090711	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187500	-1100	5	-0.58	438569000	2331	2.04	188500	188600	187500	245000	132100	188600	188144.92	48.03	28	-45	194000	191300	188700	186000	183400	192650	187350	188	56450	500	147100	100	1	37500000	70313	5.91	1.02	12	0.01	31729.00	183094.00	198700	20230615	-5.64	149700	20230316	25.25	198700	-5.64	20230615	149700	25.25	20230316	198700	-5.64	20230615	149700	25.25	20230316	0.21	Y	086280	500	187 억	18011868	N	N	7855	N	N
52	20230621	160828	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188600	-1100	5	-0.58	21562131800	114266	104.76	188100	191400	186100	246500	132800	189700	188701.31	47.98	28	17916	195833	192766	190433	187366	185033	191600	186200	188	56850	500	147960	100	1	37500000	70725	5.94	1.03	12	0.30	31729.00	183094.00	198700	20230615	-5.08	149700	20230316	25.99	198700	-5.08	20230615	149700	25.99	20230316	198700	-5.08	20230615	149700	25.99	20230316	0.22	Y	086280	500	187 억	17992197	N	N	7855	N	N
53	20230621	150453	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188600	-1100	5	-0.58	19095786700	101187	92.77	188100	191400	186100	246500	132800	189700	188717.77	47.98	28	17544	195833	192766	190433	187366	185033	191600	186200	188	56850	500	147960	100	1	37500000	70725	5.94	1.03	12	0.27	31729.00	183094.00	198700	20230615	-5.08	149700	20230316	25.99	198700	-5.08	20230615	149700	25.99	20230316	198700	-5.08	20230615	149700	25.99	20230316	0.22	Y	086280	500	187 억	17992197	N	N	3640	N	N
54	20230621	140111	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189600	-100	5	-0.05	15933540400	84454	77.43	188100	191400	186100	246500	132800	189700	188665.29	47.98	28	14459	195833	192766	190433	187366	185033	191600	186200	188	56850	500	147960	100	1	37500000	71100	5.98	1.04	12	0.23	31729.00	183094.00	198700	20230615	-4.58	149700	20230316	26.65	198700	-4.58	20230615	149700	26.65	20230316	198700	-4.58	20230615	149700	26.65	20230316	0.22	Y	086280	500	187 억	17992197	N	N	3640	N	N
55	20230621	130710	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189100	-600	5	-0.32	14058796700	74559	68.36	188100	191400	186100	246500	132800	189700	188559.32	47.98	28	12153	195833	192766	190433	187366	185033	191600	186200	188	56850	500	147960	100	1	37500000	70913	5.96	1.03	12	0.20	31729.00	183094.00	198700	20230615	-4.83	149700	20230316	26.32	198700	-4.83	20230615	149700	26.32	20230316	198700	-4.83	20230615	149700	26.32	20230316	0.22	Y	086280	500	187 억	17992197	N	N	3640	N	N
56	20230621	120907	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189100	-600	5	-0.32	12723700700	67497	61.88	188100	191400	186100	246500	132800	189700	188507.61	47.98	28	10381	195833	192766	190433	187366	185033	191600	186200	188	56850	500	147960	100	1	37500000	70913	5.96	1.03	12	0.18	31729.00	183094.00	198700	20230615	-4.83	149700	20230316	26.32	198700	-4.83	20230615	149700	26.32	20230316	198700	-4.83	20230615	149700	26.32	20230316	0.22	Y	086280	500	187 억	17992197	N	N	3640	N	N
57	20230621	111014	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189800	100	2	0.05	10672376200	56654	51.94	188100	191400	186100	246500	132800	189700	188378.11	47.98	28	7491	195833	192766	190433	187366	185033	191600	186200	188	56850	500	147960	100	1	37500000	71175	5.98	1.04	12	0.15	31729.00	183094.00	198700	20230615	-4.48	149700	20230316	26.79	198700	-4.48	20230615	149700	26.79	20230316	198700	-4.48	20230615	149700	26.79	20230316	0.22	Y	086280	500	187 억	17992197	N	N	3640	N	N
58	20230621	100329	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188500	-1200	5	-0.63	6673284700	35574	32.61	188100	189300	186100	246500	132800	189700	187588.70	47.98	28	5512	195833	192766	190433	187366	185033	191600	186200	188	56850	500	147960	100	1	37500000	70688	5.94	1.03	12	0.09	31729.00	183094.00	198700	20230615	-5.13	149700	20230316	25.92	198700	-5.13	20230615	149700	25.92	20230316	198700	-5.13	20230615	149700	25.92	20230316	0.22	Y	086280	500	187 억	17992197	N	N	3640	N	N
59	20230621	091011	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186600	-3100	5	-1.63	2524707300	13507	12.38	188100	188400	186100	246500	132800	189700	186918.02	47.98	28	964	195833	192766	190433	187366	185033	191600	186200	188	56850	500	147960	100	1	37500000	69975	5.88	1.02	12	0.04	31729.00	183094.00	198700	20230615	-6.09	149700	20230316	24.65	198700	-6.09	20230615	149700	24.65	20230316	198700	-6.09	20230615	149700	24.65	20230316	0.22	Y	086280	500	187 억	17992197	N	N	3640	N	N
60	20230620	160543	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189700	-2400	5	-1.25	20661881600	108930	151.70	192100	193500	188100	249500	134500	192100	189679.28	47.92	28	11468	196433	194266	192633	190466	188833	193450	189650	188	57500	500	149830	100	1	37500000	71138	5.98	1.04	12	0.29	31729.00	183094.00	198700	20230615	-4.53	149700	20230316	26.72	198700	-4.53	20230615	149700	26.72	20230316	198700	-4.53	20230615	149700	26.72	20230316	0.23	Y	086280	500	187 억	17971623	N	N	3640	N	N
61	20230620	150804	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189600	-2500	5	-1.30	18825833100	99250	138.22	192100	193500	188100	249500	134500	192100	189679.77	47.92	28	11610	196433	194266	192633	190466	188833	193450	189650	188	57500	500	149830	100	1	37500000	71100	5.98	1.04	12	0.26	31729.00	183094.00	198700	20230615	-4.58	149700	20230316	26.65	198700	-4.58	20230615	149700	26.65	20230316	198700	-4.58	20230615	149700	26.65	20230316	0.23	Y	086280	500	187 억	17971623	N	N	3688	N	N
62	20230620	140633	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188500	-3600	5	-1.87	13973412600	73517	102.38	192100	193500	188200	249500	134500	192100	190069.17	47.92	28	6017	196433	194266	192633	190466	188833	193450	189650	188	57500	500	149830	100	1	37500000	70688	5.94	1.03	12	0.20	31729.00	183094.00	198700	20230615	-5.13	149700	20230316	25.92	198700	-5.13	20230615	149700	25.92	20230316	198700	-5.13	20230615	149700	25.92	20230316	0.23	Y	086280	500	187 억	17971623	N	N	3688	N	N
63	20230620	130800	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189400	-2700	5	-1.41	11483170300	60335	84.02	192100	193500	188200	249500	134500	192100	190322.12	47.92	28	6649	196433	194266	192633	190466	188833	193450	189650	188	57500	500	149830	100	1	37500000	71025	5.97	1.03	12	0.16	31729.00	183094.00	198700	20230615	-4.68	149700	20230316	26.52	198700	-4.68	20230615	149700	26.52	20230316	198700	-4.68	20230615	149700	26.52	20230316	0.23	Y	086280	500	187 억	17971623	N	N	3688	N	N
64	20230620	120200	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189400	-2700	5	-1.41	9193901000	48258	67.21	192100	193500	188200	249500	134500	192100	190514.01	47.92	28	4493	196433	194266	192633	190466	188833	193450	189650	188	57500	500	149830	100	1	37500000	71025	5.97	1.03	12	0.13	31729.00	183094.00	198700	20230615	-4.68	149700	20230316	26.52	198700	-4.68	20230615	149700	26.52	20230316	198700	-4.68	20230615	149700	26.52	20230316	0.23	Y	086280	500	187 억	17971623	N	N	3688	N	N
65	20230620	110125	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189400	-2700	5	-1.41	6141916300	32107	44.71	192100	193500	189300	249500	134500	192100	191294.04	47.92	28	1899	196433	194266	192633	190466	188833	193450	189650	188	57500	500	149830	100	1	37500000	71025	5.97	1.03	12	0.09	31729.00	183094.00	198700	20230615	-4.68	149700	20230316	26.52	198700	-4.68	20230615	149700	26.52	20230316	198700	-4.68	20230615	149700	26.52	20230316	0.23	Y	086280	500	187 억	17971623	N	N	3688	N	N
66	20230620	100344	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192000	-100	5	-0.05	3345806900	17450	24.30	192100	193500	190500	249500	134500	192100	191735.78	47.92	28	3105	196433	194266	192633	190466	188833	193450	189650	188	57500	500	149830	100	1	37500000	72000	6.05	1.05	12	0.05	31729.00	183094.00	198700	20230615	-3.37	149700	20230316	28.26	198700	-3.37	20230615	149700	28.26	20230316	198700	-3.37	20230615	149700	28.26	20230316	0.23	Y	086280	500	187 억	17971623	N	N	3688	N	N
67	20230620	090947	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191400	-700	5	-0.36	815841000	4242	5.91	192100	193500	191100	249500	134500	192100	192327.18	47.92	28	1494	196433	194266	192633	190466	188833	193450	189650	188	57500	500	149830	100	1	37500000	71775	6.03	1.05	12	0.01	31729.00	183094.00	198700	20230615	-3.67	149700	20230316	27.86	198700	-3.67	20230615	149700	27.86	20230316	198700	-3.67	20230615	149700	27.86	20230316	0.23	Y	086280	500	187 억	17971623	N	N	3688	N	N
68	20230619	160757	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192100	-600	5	-0.31	13821059400	71771	51.45	192700	194800	191000	250500	134900	192700	192571.90	47.94	0	-14229	200433	196566	194133	190266	187833	195350	189050	188	57800	500	150300	100	1	37500000	72038	6.05	1.05	12	0.19	31729.00	183094.00	198700	20230615	-3.32	149700	20230316	28.32	198700	-3.32	20230615	149700	28.32	20230316	198700	-3.32	20230615	149700	28.32	20230316	0.21	Y	086280	500	187 억	17977747	N	N	3688	N	N
69	20230619	150323	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192000	-700	5	-0.36	12715071500	66008	47.32	192700	194800	191000	250500	134900	192700	192629.24	47.94	0	-13456	200433	196566	194133	190266	187833	195350	189050	188	57800	500	150300	100	1	37500000	72000	6.05	1.05	12	0.18	31729.00	183094.00	198700	20230615	-3.37	149700	20230316	28.26	198700	-3.37	20230615	149700	28.26	20230316	198700	-3.37	20230615	149700	28.26	20230316	0.21	Y	086280	500	187 억	17977747	N	N	4362	N	N
70	20230619	140837	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192500	-200	5	-0.10	11040421400	57301	41.07	192700	194800	191000	250500	134900	192700	192674.14	47.94	0	-8007	200433	196566	194133	190266	187833	195350	189050	188	57800	500	150300	100	1	37500000	72188	6.07	1.05	12	0.15	31729.00	183094.00	198700	20230615	-3.12	149700	20230316	28.59	198700	-3.12	20230615	149700	28.59	20230316	198700	-3.12	20230615	149700	28.59	20230316	0.21	Y	086280	500	187 억	17977747	N	N	4362	N	N
71	20230619	130113	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192000	-700	5	-0.36	9376722300	48627	34.86	192700	194800	191000	250500	134900	192700	192829.57	47.94	0	-6121	200433	196566	194133	190266	187833	195350	189050	188	57800	500	150300	100	1	37500000	72000	6.05	1.05	12	0.13	31729.00	183094.00	198700	20230615	-3.37	149700	20230316	28.26	198700	-3.37	20230615	149700	28.26	20230316	198700	-3.37	20230615	149700	28.26	20230316	0.21	Y	086280	500	187 억	17977747	N	N	4362	N	N
72	20230619	120756	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192000	-700	5	-0.36	8612477000	44646	32.00	192700	194800	191000	250500	134900	192700	192905.95	47.94	0	-4707	200433	196566	194133	190266	187833	195350	189050	188	57800	500	150300	100	1	37500000	72000	6.05	1.05	12	0.12	31729.00	183094.00	198700	20230615	-3.37	149700	20230316	28.26	198700	-3.37	20230615	149700	28.26	20230316	198700	-3.37	20230615	149700	28.26	20230316	0.21	Y	086280	500	187 억	17977747	N	N	4362	N	N
73	20230619	110457	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193200	500	2	0.26	7026109200	36417	26.10	192700	194800	191000	250500	134900	192700	192934.94	47.94	0	-2442	200433	196566	194133	190266	187833	195350	189050	188	57800	500	150300	100	1	37500000	72450	6.09	1.06	12	0.10	31729.00	183094.00	198700	20230615	-2.77	149700	20230316	29.06	198700	-2.77	20230615	149700	29.06	20230316	198700	-2.77	20230615	149700	29.06	20230316	0.21	Y	086280	500	187 억	17977747	N	N	4362	N	N
74	20230619	100358	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191900	-800	5	-0.42	5043899600	26106	18.71	192700	194800	191000	250500	134900	192700	193208.64	47.94	0	-1680	200433	196566	194133	190266	187833	195350	189050	188	57800	500	150300	100	1	37500000	71963	6.05	1.05	12	0.07	31729.00	183094.00	198700	20230615	-3.42	149700	20230316	28.19	198700	-3.42	20230615	149700	28.19	20230316	198700	-3.42	20230615	149700	28.19	20230316	0.21	Y	086280	500	187 억	17977747	N	N	4362	N	N
75	20230619	090642	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193300	600	2	0.31	870272200	4524	3.24	192700	193700	191000	250500	134900	192700	192367.12	47.94	0	938	200433	196566	194133	190266	187833	195350	189050	188	57800	500	150300	100	1	37500000	72488	6.09	1.06	12	0.01	31729.00	183094.00	198700	20230615	-2.72	149700	20230316	29.12	198700	-2.72	20230615	149700	29.12	20230316	198700	-2.72	20230615	149700	29.12	20230316	0.21	Y	086280	500	187 억	17977747	N	N	4362	N	N
76	20230616	160849	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192700	-1700	5	-0.87	26935702600	139234	37.88	196100	198000	191700	252500	136100	194400	193456.85	47.94	28	1211	204733	199566	193533	188366	182333	202150	190950	188	58200	500	151630	100	1	37500000	72263	6.07	1.05	12	0.37	31729.00	183094.00	199500	20220615	-3.41	149700	20230316	28.72	198700	-3.02	20230615	149700	28.72	20230316	198700	-3.02	20230615	149700	28.72	20230316	0.22	Y	086280	500	187 억	17979054	N	N	4362	N	N
77	20230616	150554	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192700	-1700	5	-0.87	20897210000	107911	29.36	196100	198000	191700	252500	136100	194400	193652.27	47.94	28	1580	204733	199566	193533	188366	182333	202150	190950	188	58200	500	151630	100	1	37500000	72263	6.07	1.05	12	0.29	31729.00	183094.00	199500	20220615	-3.41	149700	20230316	28.72	198700	-3.02	20230615	149700	28.72	20230316	198700	-3.02	20230615	149700	28.72	20230316	0.22	Y	086280	500	187 억	17979054	N	N	34998	N	N
78	20230616	140806	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192900	-1500	5	-0.77	17606652200	90794	24.70	196100	198000	191700	252500	136100	194400	193918.68	47.94	28	84	204733	199566	193533	188366	182333	202150	190950	188	58200	500	151630	100	1	37500000	72338	6.08	1.05	12	0.24	31729.00	183094.00	199500	20220615	-3.31	149700	20230316	28.86	198700	-2.92	20230615	149700	28.86	20230316	198700	-2.92	20230615	149700	28.86	20230316	0.22	Y	086280	500	187 억	17979054	N	N	34998	N	N
79	20230616	130855	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192000	-2400	5	-1.23	13615175900	70157	19.09	196100	198000	191700	252500	136100	194400	194067.25	47.94	28	1877	204733	199566	193533	188366	182333	202150	190950	188	58200	500	151630	100	1	37500000	72000	6.05	1.05	12	0.19	31729.00	183094.00	199500	20220615	-3.76	149700	20230316	28.26	198700	-3.37	20230615	149700	28.26	20230316	198700	-3.37	20230615	149700	28.26	20230316	0.22	Y	086280	500	187 억	17979054	N	N	34998	N	N
80	20230616	121004	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	192700	-1700	5	-0.87	11319888800	58213	15.84	196100	198000	192500	252500	136100	194400	194456.37	47.94	28	1108	204733	199566	193533	188366	182333	202150	190950	188	58200	500	151630	100	1	37500000	72263	6.07	1.05	12	0.16	31729.00	183094.00	199500	20220615	-3.41	149700	20230316	28.72	198700	-3.02	20230615	149700	28.72	20230316	198700	-3.02	20230615	149700	28.72	20230316	0.22	Y	086280	500	187 억	17979054	N	N	34998	N	N
81	20230616	110203	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193500	-900	5	-0.46	9238015700	47415	12.90	196100	198000	192600	252500	136100	194400	194833.19	47.94	28	916	204733	199566	193533	188366	182333	202150	190950	188	58200	500	151630	100	1	37500000	72563	6.10	1.06	12	0.13	31729.00	183094.00	199500	20220615	-3.01	149700	20230316	29.26	198700	-2.62	20230615	149700	29.26	20230316	198700	-2.62	20230615	149700	29.26	20230316	0.22	Y	086280	500	187 억	17979054	N	N	34998	N	N
82	20230616	100809	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	194400	0	3	0.00	6923562000	35461	9.65	196100	198000	192600	252500	136100	194400	195244.41	47.94	28	2591	204733	199566	193533	188366	182333	202150	190950	188	58200	500	151630	100	1	37500000	72900	6.13	1.06	12	0.09	31729.00	183094.00	199500	20220615	-2.56	149700	20230316	29.86	198700	-2.16	20230615	149700	29.86	20230316	198700	-2.16	20230615	149700	29.86	20230316	0.22	Y	086280	500	187 억	17979054	N	N	34998	N	N
83	20230616	091039	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	194600	200	2	0.10	3127769000	15986	4.35	196100	198000	192600	252500	136100	194400	195656.76	47.94	28	-845	204733	199566	193533	188366	182333	202150	190950	188	58200	500	151630	100	1	37500000	72975	6.13	1.06	12	0.04	31729.00	183094.00	199500	20220615	-2.46	149700	20230316	29.99	198700	-2.06	20230615	149700	29.99	20230316	198700	-2.06	20230615	149700	29.99	20230316	0.22	Y	086280	500	187 억	17979054	N	N	34998	N	N
84	20230615	150626	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	194600	8700	2	4.68	67971979000	348181	150.37	188300	198700	187500	241500	130200	185900	195220.75	48.02	56	-14046	192900	189400	187500	184000	182100	188450	183050	188	55650	500	145000	100	1	37500000	72975	6.13	1.06	12	0.93	31729.00	183094.00	199500	20220615	-2.46	149700	20230316	29.99	198700	-2.06	20230615	149700	29.99	20230316	199500	-2.46	20220615	149700	29.99	20230316	0.24	Y	086280	500	187 억	18006464	N	N	12854	N	N
85	20230615	141105	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195800	9900	2	5.33	61029153100	312642	135.02	188300	198700	187500	241500	130200	185900	195205.15	48.02	56	-11140	192900	189400	187500	184000	182100	188450	183050	188	55650	500	145000	100	1	37500000	73425	6.17	1.07	12	0.83	31729.00	183094.00	199500	20220615	-1.85	149700	20230316	30.79	198700	-1.46	20230615	149700	30.79	20230316	199500	-1.85	20220615	149700	30.79	20230316	0.24	Y	086280	500	187 억	18006464	N	N	12854	N	N
86	20230615	130924	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195300	9400	2	5.06	53634520700	274837	118.69	188300	198700	187500	241500	130200	185900	195150.93	48.02	56	-9064	192900	189400	187500	184000	182100	188450	183050	188	55650	500	145000	100	1	37500000	73238	6.16	1.07	12	0.73	31729.00	183094.00	199500	20220615	-2.11	149700	20230316	30.46	198700	-1.71	20230615	149700	30.46	20230316	199500	-2.11	20220615	149700	30.46	20230316	0.24	Y	086280	500	187 억	18006464	N	N	12854	N	N
87	20230615	120958	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	194800	8900	2	4.79	48396882100	248036	107.12	188300	198700	187500	241500	130200	185900	195121.10	48.02	56	-9690	192900	189400	187500	184000	182100	188450	183050	188	55650	500	145000	100	1	37500000	73050	6.14	1.06	12	0.66	31729.00	183094.00	199500	20220615	-2.36	149700	20230316	30.13	198700	-1.96	20230615	149700	30.13	20230316	199500	-2.36	20220615	149700	30.13	20230316	0.24	Y	086280	500	187 억	18006464	N	N	12854	N	N
88	20230615	110907	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	194700	8800	2	4.73	42484024100	217585	93.97	188300	198700	187500	241500	130200	185900	195253.36	48.02	56	-2808	192900	189400	187500	184000	182100	188450	183050	188	55650	500	145000	100	1	37500000	73013	6.14	1.06	12	0.58	31729.00	183094.00	199500	20220615	-2.41	149700	20230316	30.06	198700	-2.01	20230615	149700	30.06	20230316	199500	-2.41	20220615	149700	30.06	20230316	0.24	Y	086280	500	187 억	18006464	N	N	12854	N	N
89	20230611	184524	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180900	2900	2	1.63	26841800300	149020	57.33	178400	181600	178000	231000	124600	178000	180121.79	48.09	-22210	-5181	185200	181600	175000	171400	164800	183400	173200	188	53200	500	138840	100	1	37500000	67838	5.70	0.99	12	0.40	31729.00	183094.00	206000	20220608	-12.18	149700	20230316	20.84	185500	-2.48	20230127	149700	20.84	20230316	202000	-10.45	20220609	149700	20.84	20230316	0.19	Y	086280	500	187 억	18033116	N	N	22392	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History