KissMeData/180640/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	160823	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46850	750	2	1.63	1695960350	36453	67.60	46550	46850	45500	59900	32300	46100	46524.53	16.71	0	1659	48066	47082	46566	45582	45066	46825	45325	1669	13800	2500	33190	50	1	66762279	31278	4.61	1.27	12	0.05	10161.00	36757.00	63700	20220701	-26.45	34100	20221013	37.39	52800	-11.27	20230531	34400	36.19	20230103	63700	-26.45	20220701	34100	37.39	20221013	0.13	Y	180640	2500	1669 억	11153075	N	N	5295	N	N
3	20230630	150826	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46650	550	2	1.19	1409124700	30327	56.24	46550	46800	45500	59900	32300	46100	46464.36	16.71	0	3560	48066	47082	46566	45582	45066	46825	45325	1669	13800	2500	33190	50	1	66762279	31145	4.59	1.27	12	0.05	10161.00	36757.00	63700	20220701	-26.77	34100	20221013	36.80	52800	-11.65	20230531	34400	35.61	20230103	63700	-26.77	20220701	34100	36.80	20221013	0.13	Y	180640	2500	1669 억	11153075	N	N	8672	N	N
4	20230630	140825	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46750	650	2	1.41	1058216350	22807	42.30	46550	46750	45500	59900	32300	46100	46398.75	16.71	0	4826	48066	47082	46566	45582	45066	46825	45325	1669	13800	2500	33190	50	1	66762279	31211	4.60	1.27	12	0.03	10161.00	36757.00	63700	20220701	-26.61	34100	20221013	37.10	52800	-11.46	20230531	34400	35.90	20230103	63700	-26.61	20220701	34100	37.10	20221013	0.13	Y	180640	2500	1669 억	11153075	N	N	8672	N	N
5	20230630	130824	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46750	650	2	1.41	958677450	20677	38.35	46550	46750	45500	59900	32300	46100	46364.44	16.71	0	3527	48066	47082	46566	45582	45066	46825	45325	1669	13800	2500	33190	50	1	66762279	31211	4.60	1.27	12	0.03	10161.00	36757.00	63700	20220701	-26.61	34100	20221013	37.10	52800	-11.46	20230531	34400	35.90	20230103	63700	-26.61	20220701	34100	37.10	20221013	0.13	Y	180640	2500	1669 억	11153075	N	N	8672	N	N
6	20230630	120823	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46600	500	2	1.08	752178700	16252	30.14	46550	46750	45500	59900	32300	46100	46282.22	16.71	0	2010	48066	47082	46566	45582	45066	46825	45325	1669	13800	2500	33190	50	1	66762279	31111	4.59	1.27	12	0.02	10161.00	36757.00	63700	20220701	-26.84	34100	20221013	36.66	52800	-11.74	20230531	34400	35.47	20230103	63700	-26.84	20220701	34100	36.66	20221013	0.13	Y	180640	2500	1669 억	11153075	N	N	8672	N	N
7	20230630	110825	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46650	550	2	1.19	636953650	13784	25.56	46550	46750	45500	59900	32300	46100	46209.64	16.71	0	1862	48066	47082	46566	45582	45066	46825	45325	1669	13800	2500	33190	50	1	66762279	31145	4.59	1.27	12	0.02	10161.00	36757.00	63700	20220701	-26.77	34100	20221013	36.80	52800	-11.65	20230531	34400	35.61	20230103	63700	-26.77	20220701	34100	36.80	20221013	0.13	Y	180640	2500	1669 억	11153075	N	N	8672	N	N
8	20230630	100825	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46400	300	2	0.65	449857400	9765	18.11	46550	46750	45500	59900	32300	46100	46068.35	16.71	0	161	48066	47082	46566	45582	45066	46825	45325	1669	13800	2500	33190	50	1	66762279	30978	4.57	1.26	12	0.01	10161.00	36757.00	63700	20220701	-27.16	34100	20221013	36.07	52800	-12.12	20230531	34400	34.88	20230103	63700	-27.16	20220701	34100	36.07	20221013	0.13	Y	180640	2500	1669 억	11153075	N	N	8672	N	N
9	20230630	090825	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45700	-400	5	-0.87	152193500	3292	6.11	46550	46750	45700	59900	32300	46100	46231.32	16.71	0	-1608	48066	47082	46566	45582	45066	46825	45325	1669	13800	2500	33190	50	1	66762279	30510	4.50	1.24	12	0.00	10161.00	36757.00	63700	20220701	-28.26	34100	20221013	34.02	52800	-13.45	20230531	34400	32.85	20230103	63700	-28.26	20220701	34100	34.02	20221013	0.13	Y	180640	2500	1669 억	11153075	N	N	8672	N	N
10	20230629	160823	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46100	-1450	5	-3.05	2505875950	53815	204.70	47150	47550	46050	61800	33300	47550	46565.13	16.70	0	1711	48183	47866	47533	47216	46883	47700	47050	1669	14250	2500	34230	50	1	66762279	30777	4.54	1.25	12	0.08	10161.00	36757.00	63700	20220701	-27.63	34100	20221013	35.19	52800	-12.69	20230531	34400	34.01	20230103	63700	-27.63	20220701	34100	35.19	20221013	0.13	Y	180640	2500	1669 억	11146998	N	N	8672	N	N
11	20230629	150821	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46450	-1100	5	-2.31	1548105950	33062	125.76	47150	47550	46300	61800	33300	47550	46824.28	16.70	0	-7306	48183	47866	47533	47216	46883	47700	47050	1669	14250	2500	34230	50	1	66762279	31011	4.57	1.26	12	0.05	10161.00	36757.00	63700	20220701	-27.08	34100	20221013	36.22	52800	-12.03	20230531	34400	35.03	20230103	63700	-27.08	20220701	34100	36.22	20221013	0.13	Y	180640	2500	1669 억	11146998	N	N	2324	N	N
12	20230629	140818	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46750	-800	5	-1.68	1294993100	27623	105.07	47150	47550	46300	61800	33300	47550	46880.92	16.70	0	-7560	48183	47866	47533	47216	46883	47700	47050	1669	14250	2500	34230	50	1	66762279	31211	4.60	1.27	12	0.04	10161.00	36757.00	63700	20220701	-26.61	34100	20221013	37.10	52800	-11.46	20230531	34400	35.90	20230103	63700	-26.61	20220701	34100	37.10	20221013	0.13	Y	180640	2500	1669 억	11146998	N	N	2324	N	N
13	20230629	130819	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46650	-900	5	-1.89	1135160650	24203	92.06	47150	47550	46300	61800	33300	47550	46901.60	16.70	0	-6191	48183	47866	47533	47216	46883	47700	47050	1669	14250	2500	34230	50	1	66762279	31145	4.59	1.27	12	0.04	10161.00	36757.00	63700	20220701	-26.77	34100	20221013	36.80	52800	-11.65	20230531	34400	35.61	20230103	63700	-26.77	20220701	34100	36.80	20221013	0.13	Y	180640	2500	1669 억	11146998	N	N	2324	N	N
14	20230629	120822	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46600	-950	5	-2.00	845004150	17957	68.30	47150	47550	46600	61800	33300	47550	47057.03	16.70	0	-3980	48183	47866	47533	47216	46883	47700	47050	1669	14250	2500	34230	50	1	66762279	31111	4.59	1.27	12	0.03	10161.00	36757.00	63700	20220701	-26.84	34100	20221013	36.66	52800	-11.74	20230531	34400	35.47	20230103	63700	-26.84	20220701	34100	36.66	20221013	0.13	Y	180640	2500	1669 억	11146998	N	N	2324	N	N
15	20230629	110822	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46750	-800	5	-1.68	660410550	14008	53.28	47150	47550	46750	61800	33300	47550	47145.18	16.70	0	-2439	48183	47866	47533	47216	46883	47700	47050	1669	14250	2500	34230	50	1	66762279	31211	4.60	1.27	12	0.02	10161.00	36757.00	63700	20220701	-26.61	34100	20221013	37.10	52800	-11.46	20230531	34400	35.90	20230103	63700	-26.61	20220701	34100	37.10	20221013	0.13	Y	180640	2500	1669 억	11146998	N	N	2324	N	N
16	20230629	100824	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47050	-500	5	-1.05	463023150	9812	37.32	47150	47550	46750	61800	33300	47550	47189.40	16.70	0	287	48183	47866	47533	47216	46883	47700	47050	1669	14250	2500	34230	50	1	66762279	31412	4.63	1.28	12	0.01	10161.00	36757.00	63700	20220701	-26.14	34100	20221013	37.98	52800	-10.89	20230531	34400	36.77	20230103	63700	-26.14	20220701	34100	37.98	20221013	0.13	Y	180640	2500	1669 억	11146998	N	N	2324	N	N
17	20230629	090744	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47050	-500	5	-1.05	135744850	2885	10.97	47150	47550	46750	61800	33300	47550	47051.60	16.70	0	358	48183	47866	47533	47216	46883	47700	47050	1669	14250	2500	34230	50	1	66762279	31412	4.63	1.28	12	0.00	10161.00	36757.00	63700	20220701	-26.14	34100	20221013	37.98	52800	-10.89	20230531	34400	36.77	20230103	63700	-26.14	20220701	34100	37.98	20221013	0.13	Y	180640	2500	1669 억	11146998	N	N	2324	N	N
18	20230628	160810	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47550	50	2	0.11	1239289500	26087	52.18	47800	47850	47200	61700	33250	47500	47506.02	16.70	72	2166	48333	47916	47083	46666	45833	48125	46875	1669	14225	2500	34200	50	1	66762279	31745	4.68	1.29	12	0.04	10161.00	36757.00	63700	20220701	-25.35	34100	20221013	39.44	52800	-9.94	20230531	34400	38.23	20230103	63700	-25.35	20220701	34100	39.44	20221013	0.14	Y	180640	2500	1669 억	11151265	N	N	2324	N	N
19	20230628	150817	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47600	100	2	0.21	1108236900	23329	46.67	47800	47850	47200	61700	33250	47500	47504.69	16.70	72	1759	48333	47916	47083	46666	45833	48125	46875	1669	14225	2500	34200	50	1	66762279	31779	4.68	1.29	12	0.03	10161.00	36757.00	63700	20220701	-25.27	34100	20221013	39.59	52800	-9.85	20230531	34400	38.37	20230103	63700	-25.27	20220701	34100	39.59	20221013	0.14	Y	180640	2500	1669 억	11151265	N	N	9380	N	N
20	20230628	140815	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47450	-50	5	-0.11	900236300	18955	37.92	47800	47850	47200	61700	33250	47500	47493.34	16.70	72	1483	48333	47916	47083	46666	45833	48125	46875	1669	14225	2500	34200	50	1	66762279	31679	4.67	1.29	12	0.03	10161.00	36757.00	63700	20220701	-25.51	34100	20221013	39.15	52800	-10.13	20230531	34400	37.94	20230103	63700	-25.51	20220701	34100	39.15	20221013	0.14	Y	180640	2500	1669 억	11151265	N	N	9380	N	N
21	20230628	130815	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47350	-150	5	-0.32	749129850	15772	31.55	47800	47850	47200	61700	33250	47500	47497.45	16.70	72	2245	48333	47916	47083	46666	45833	48125	46875	1669	14225	2500	34200	50	1	66762279	31612	4.66	1.29	12	0.02	10161.00	36757.00	63700	20220701	-25.67	34100	20221013	38.86	52800	-10.32	20230531	34400	37.65	20230103	63700	-25.67	20220701	34100	38.86	20221013	0.14	Y	180640	2500	1669 억	11151265	N	N	9380	N	N
22	20230628	120825	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47500	0	3	0.00	588270850	12391	24.79	47800	47850	47200	61700	33250	47500	47475.66	16.70	72	2796	48333	47916	47083	46666	45833	48125	46875	1669	14225	2500	34200	50	1	66762279	31712	4.67	1.29	12	0.02	10161.00	36757.00	63700	20220701	-25.43	34100	20221013	39.30	52800	-10.04	20230531	34400	38.08	20230103	63700	-25.43	20220701	34100	39.30	20221013	0.14	Y	180640	2500	1669 억	11151265	N	N	9380	N	N
23	20230628	110820	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47600	100	2	0.21	513896000	10825	21.65	47800	47850	47200	61700	33250	47500	47473.07	16.70	72	2983	48333	47916	47083	46666	45833	48125	46875	1669	14225	2500	34200	50	1	66762279	31779	4.68	1.29	12	0.02	10161.00	36757.00	63700	20220701	-25.27	34100	20221013	39.59	52800	-9.85	20230531	34400	38.37	20230103	63700	-25.27	20220701	34100	39.59	20221013	0.14	Y	180640	2500	1669 억	11151265	N	N	9380	N	N
24	20230628	100820	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47500	0	3	0.00	308979900	6498	13.00	47800	47850	47200	61700	33250	47500	47550.00	16.70	72	2490	48333	47916	47083	46666	45833	48125	46875	1669	14225	2500	34200	50	1	66762279	31712	4.67	1.29	12	0.01	10161.00	36757.00	63700	20220701	-25.43	34100	20221013	39.30	52800	-10.04	20230531	34400	38.08	20230103	63700	-25.43	20220701	34100	39.30	20221013	0.14	Y	180640	2500	1669 억	11151265	N	N	9380	N	N
25	20230628	090817	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47200	-300	5	-0.63	61944750	1308	2.62	47800	47800	47200	61700	33250	47500	47358.37	16.70	72	-11	48333	47916	47083	46666	45833	48125	46875	1669	14225	2500	34200	50	1	66762279	31512	4.65	1.28	12	0.00	10161.00	36757.00	63700	20220701	-25.90	34100	20221013	38.42	52800	-10.61	20230531	34400	37.21	20230103	63700	-25.90	20220701	34100	38.42	20221013	0.14	Y	180640	2500	1669 억	11151265	N	N	9380	N	N
26	20230627	160816	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47500	700	2	1.50	2343585350	49924	129.02	46300	47500	46250	60800	32800	46800	46943.06	16.69	0	7971	48466	47632	46716	45882	44966	48050	46300	1669	14000	2500	33690	50	1	66762279	31712	4.67	1.29	12	0.07	10161.00	36757.00	63700	20220701	-25.43	34100	20221013	39.30	52800	-10.04	20230531	34400	38.08	20230103	63700	-25.43	20220701	34100	39.30	20221013	0.14	Y	180640	2500	1669 억	11144984	N	N	9380	N	N
27	20230627	150821	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46900	100	2	0.21	1922426750	41042	106.07	46300	47450	46250	60800	32800	46800	46840.47	16.69	0	7760	48466	47632	46716	45882	44966	48050	46300	1669	14000	2500	33690	50	1	66762279	31312	4.62	1.28	12	0.06	10161.00	36757.00	63700	20220701	-26.37	34100	20221013	37.54	52800	-11.17	20230531	34400	36.34	20230103	63700	-26.37	20220701	34100	37.54	20221013	0.14	Y	180640	2500	1669 억	11144984	N	N	4208	N	N
28	20230627	140831	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46850	50	2	0.11	1528012450	32622	84.31	46300	47450	46250	60800	32800	46800	46839.94	16.69	0	4313	48466	47632	46716	45882	44966	48050	46300	1669	14000	2500	33690	50	1	66762279	31278	4.61	1.27	12	0.05	10161.00	36757.00	63700	20220701	-26.45	34100	20221013	37.39	52800	-11.27	20230531	34400	36.19	20230103	63700	-26.45	20220701	34100	37.39	20221013	0.14	Y	180640	2500	1669 억	11144984	N	N	4208	N	N
29	20230627	130829	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46950	150	2	0.32	1305750450	27894	72.09	46300	47450	46250	60800	32800	46800	46811.16	16.69	0	3929	48466	47632	46716	45882	44966	48050	46300	1669	14000	2500	33690	50	1	66762279	31345	4.62	1.28	12	0.04	10161.00	36757.00	63700	20220701	-26.30	34100	20221013	37.68	52800	-11.08	20230531	34400	36.48	20230103	63700	-26.30	20220701	34100	37.68	20221013	0.14	Y	180640	2500	1669 억	11144984	N	N	4208	N	N
30	20230627	120830	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47050	250	2	0.53	1111479300	23759	61.40	46300	47450	46250	60800	32800	46800	46781.40	16.69	0	3077	48466	47632	46716	45882	44966	48050	46300	1669	14000	2500	33690	50	1	66762279	31412	4.63	1.28	12	0.04	10161.00	36757.00	63700	20220701	-26.14	34100	20221013	37.98	52800	-10.89	20230531	34400	36.77	20230103	63700	-26.14	20220701	34100	37.98	20221013	0.14	Y	180640	2500	1669 억	11144984	N	N	4208	N	N
31	20230627	110837	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47300	500	2	1.07	933596850	19980	51.63	46300	47450	46250	60800	32800	46800	46726.57	16.69	0	3278	48466	47632	46716	45882	44966	48050	46300	1669	14000	2500	33690	50	1	66762279	31579	4.66	1.29	12	0.03	10161.00	36757.00	63700	20220701	-25.75	34100	20221013	38.71	52800	-10.42	20230531	34400	37.50	20230103	63700	-25.75	20220701	34100	38.71	20221013	0.14	Y	180640	2500	1669 억	11144984	N	N	4208	N	N
32	20230627	100811	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46650	-150	5	-0.32	529221700	11377	29.40	46300	47450	46250	60800	32800	46800	46516.81	16.69	0	2421	48466	47632	46716	45882	44966	48050	46300	1669	14000	2500	33690	50	1	66762279	31145	4.59	1.27	12	0.02	10161.00	36757.00	63700	20220701	-26.77	34100	20221013	36.80	52800	-11.65	20230531	34400	35.61	20230103	63700	-26.77	20220701	34100	36.80	20221013	0.14	Y	180640	2500	1669 억	11144984	N	N	4208	N	N
33	20230627	090816	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46700	-100	5	-0.21	111655100	2393	6.18	46300	47450	46300	60800	32800	46800	46659.05	16.69	0	1143	48466	47632	46716	45882	44966	48050	46300	1669	14000	2500	33690	50	1	66762279	31178	4.60	1.27	12	0.00	10161.00	36757.00	63700	20220701	-26.69	34100	20221013	36.95	52800	-11.55	20230531	34400	35.76	20230103	63700	-26.69	20220701	34100	36.95	20221013	0.14	Y	180640	2500	1669 억	11144984	N	N	4208	N	N
34	20230626	160815	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46800	550	2	1.19	1817476200	38676	36.05	46250	47550	45800	60100	32400	46250	46992.40	16.69	0	1437	49083	47666	46883	45466	44683	47275	45075	1669	13850	2500	33300	50	1	66762279	31245	4.61	1.27	12	0.06	10161.00	36757.00	63700	20220701	-26.53	34100	20221013	37.24	52800	-11.36	20230531	34400	36.05	20230103	63700	-26.53	20220701	34100	37.24	20221013	0.14	Y	180640	2500	1669 억	11142377	N	N	4208	N	N
35	20230626	150821	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46600	350	2	0.76	1619593550	34451	32.11	46250	47550	45800	60100	32400	46250	47011.55	16.69	0	386	49083	47666	46883	45466	44683	47275	45075	1669	13850	2500	33300	50	1	66762279	31111	4.59	1.27	12	0.05	10161.00	36757.00	63700	20220701	-26.84	34100	20221013	36.66	52800	-11.74	20230531	34400	35.47	20230103	63700	-26.84	20220701	34100	36.66	20221013	0.14	Y	180640	2500	1669 억	11142377	N	N	7980	N	N
36	20230626	140820	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46900	650	2	1.41	1406643500	29904	27.87	46250	47550	45800	60100	32400	46250	47038.69	16.69	0	929	49083	47666	46883	45466	44683	47275	45075	1669	13850	2500	33300	50	1	66762279	31312	4.62	1.28	12	0.04	10161.00	36757.00	63700	20220701	-26.37	34100	20221013	37.54	52800	-11.17	20230531	34400	36.34	20230103	63700	-26.37	20220701	34100	37.54	20221013	0.14	Y	180640	2500	1669 억	11142377	N	N	7980	N	N
37	20230626	130814	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47050	800	2	1.73	1260833450	26800	24.98	46250	47550	45800	60100	32400	46250	47046.08	16.69	0	2561	49083	47666	46883	45466	44683	47275	45075	1669	13850	2500	33300	50	1	66762279	31412	4.63	1.28	12	0.04	10161.00	36757.00	63700	20220701	-26.14	34100	20221013	37.98	52800	-10.89	20230531	34400	36.77	20230103	63700	-26.14	20220701	34100	37.98	20221013	0.14	Y	180640	2500	1669 억	11142377	N	N	7980	N	N
38	20230626	120814	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47400	1150	2	2.49	1087125350	23129	21.56	46250	47550	45800	60100	32400	46250	47002.76	16.69	0	3443	49083	47666	46883	45466	44683	47275	45075	1669	13850	2500	33300	50	1	66762279	31645	4.66	1.29	12	0.03	10161.00	36757.00	63700	20220701	-25.59	34100	20221013	39.00	52800	-10.23	20230531	34400	37.79	20230103	63700	-25.59	20220701	34100	39.00	20221013	0.14	Y	180640	2500	1669 억	11142377	N	N	7980	N	N
39	20230626	110814	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47300	1050	2	2.27	953342050	20306	18.93	46250	47550	45800	60100	32400	46250	46948.85	16.69	0	3432	49083	47666	46883	45466	44683	47275	45075	1669	13850	2500	33300	50	1	66762279	31579	4.66	1.29	12	0.03	10161.00	36757.00	63700	20220701	-25.75	34100	20221013	38.71	52800	-10.42	20230531	34400	37.50	20230103	63700	-25.75	20220701	34100	38.71	20221013	0.14	Y	180640	2500	1669 억	11142377	N	N	7980	N	N
40	20230626	100815	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47050	800	2	1.73	449259100	9661	9.01	46250	47050	45800	60100	32400	46250	46502.39	16.69	0	2155	49083	47666	46883	45466	44683	47275	45075	1669	13850	2500	33300	50	1	66762279	31412	4.63	1.28	12	0.01	10161.00	36757.00	63700	20220701	-26.14	34100	20221013	37.98	52800	-10.89	20230531	34400	36.77	20230103	63700	-26.14	20220701	34100	37.98	20221013	0.14	Y	180640	2500	1669 억	11142377	N	N	7980	N	N
41	20230626	090817	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46100	-150	5	-0.32	70546200	1533	1.43	46250	46250	45800	60100	32400	46250	46018.09	16.69	0	46	49083	47666	46883	45466	44683	47275	45075	1669	13850	2500	33300	50	1	66762279	30777	4.54	1.25	12	0.00	10161.00	36757.00	63700	20220701	-27.63	34100	20221013	35.19	52800	-12.69	20230531	34400	34.01	20230103	63700	-27.63	20220701	34100	35.19	20221013	0.14	Y	180640	2500	1669 억	11142377	N	N	7980	N	N
42	20230623	180405	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46250	-2500	5	-5.13	5017879900	107281	239.03	48250	48300	46100	63300	34150	48750	46773.80	16.74	0	-24641	49583	49166	48783	48366	47983	48975	48175	1669	14575	2500	35100	50	1	66762279	30878	4.55	1.26	12	0.16	10161.00	36757.00	63900	20220622	-27.62	34100	20221013	35.63	52800	-12.41	20230531	34400	34.45	20230103	63700	-27.39	20220701	34100	35.63	20221013	0.15	Y	180640	2500	1669 억	11178846	N	N	7980	N	N
43	20230623	140646	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46600	-2150	5	-4.41	3797954300	80931	180.32	48250	48300	46150	63300	34150	48750	46928.30	16.74	0	-20718	49583	49166	48783	48366	47983	48975	48175	1669	14575	2500	35100	50	1	66762279	31111	4.59	1.27	12	0.12	10161.00	36757.00	63900	20220622	-27.07	34100	20221013	36.66	52800	-11.74	20230531	34400	35.47	20230103	63700	-26.84	20220701	34100	36.66	20221013	0.15	Y	180640	2500	1669 억	11178846	N	N	6303	N	N
44	20230622	160329	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48750	-300	5	-0.61	2184536100	44743	94.95	49000	49200	48400	63700	34350	49050	48824.17	16.75	72	-1062	50083	49566	49083	48566	48083	49325	48325	1669	14675	2500	35310	50	1	66761796	32546	4.80	1.33	12	0.07	10161.00	36757.00	64700	20220621	-24.65	34100	20221013	42.96	52800	-7.67	20230531	34400	41.72	20230103	63900	-23.71	20220622	34100	42.96	20221013	0.15	Y	180640	2500	1669 억	11182040	N	N	6303	N	N
45	20230622	150858	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48550	-500	5	-1.02	1407367400	28797	61.11	49000	49200	48400	63700	34350	49050	48872.01	16.75	72	169	50083	49566	49083	48566	48083	49325	48325	1669	14675	2500	35310	50	1	66761796	32413	4.78	1.32	12	0.04	10161.00	36757.00	64700	20220621	-24.96	34100	20221013	42.38	52800	-8.05	20230531	34400	41.13	20230103	63900	-24.02	20220622	34100	42.38	20221013	0.15	Y	180640	2500	1669 억	11182040	N	N	5219	N	N
46	20230622	140123	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48850	-200	5	-0.41	1216392150	24874	52.79	49000	49200	48400	63700	34350	49050	48902.15	16.75	72	2573	50083	49566	49083	48566	48083	49325	48325	1669	14675	2500	35310	50	1	66761796	32613	4.81	1.33	12	0.04	10161.00	36757.00	64700	20220621	-24.50	34100	20221013	43.26	52800	-7.48	20230531	34400	42.01	20230103	63900	-23.55	20220622	34100	43.26	20221013	0.15	Y	180640	2500	1669 억	11182040	N	N	5219	N	N
47	20230622	130928	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48950	-100	5	-0.20	1029680050	21053	44.68	49000	49200	48400	63700	34350	49050	48908.95	16.75	72	2837	50083	49566	49083	48566	48083	49325	48325	1669	14675	2500	35310	50	1	66761796	32680	4.82	1.33	12	0.03	10161.00	36757.00	64700	20220621	-24.34	34100	20221013	43.55	52800	-7.29	20230531	34400	42.30	20230103	63900	-23.40	20220622	34100	43.55	20221013	0.15	Y	180640	2500	1669 억	11182040	N	N	5219	N	N
48	20230622	120600	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49150	100	2	0.20	797011050	16305	34.60	49000	49200	48400	63700	34350	49050	48881.39	16.75	72	2613	50083	49566	49083	48566	48083	49325	48325	1669	14675	2500	35310	50	1	66761796	32813	4.84	1.34	12	0.02	10161.00	36757.00	64700	20220621	-24.03	34100	20221013	44.13	52800	-6.91	20230531	34400	42.88	20230103	63900	-23.08	20220622	34100	44.13	20221013	0.15	Y	180640	2500	1669 억	11182040	N	N	5219	N	N
49	20230622	110529	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49100	50	2	0.10	538556700	11041	23.43	49000	49200	48400	63700	34350	49050	48777.89	16.75	72	1732	50083	49566	49083	48566	48083	49325	48325	1669	14675	2500	35310	50	1	66761796	32780	4.83	1.34	12	0.02	10161.00	36757.00	64700	20220621	-24.11	34100	20221013	43.99	52800	-7.01	20230531	34400	42.73	20230103	63900	-23.16	20220622	34100	43.99	20221013	0.15	Y	180640	2500	1669 억	11182040	N	N	5219	N	N
50	20230622	100634	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48850	-200	5	-0.41	369818000	7596	16.12	49000	49000	48400	63700	34350	49050	48685.89	16.75	72	2000	50083	49566	49083	48566	48083	49325	48325	1669	14675	2500	35310	50	1	66761796	32613	4.81	1.33	12	0.01	10161.00	36757.00	64700	20220621	-24.50	34100	20221013	43.26	52800	-7.48	20230531	34400	42.01	20230103	63900	-23.55	20220622	34100	43.26	20221013	0.15	Y	180640	2500	1669 억	11182040	N	N	5219	N	N
51	20230622	090840	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48550	-500	5	-1.02	51825150	1063	2.26	49000	49000	48550	63700	34350	49050	48753.67	16.75	72	24	50083	49566	49083	48566	48083	49325	48325	1669	14675	2500	35310	50	1	66761796	32413	4.78	1.32	12	0.00	10161.00	36757.00	64700	20220621	-24.96	34100	20221013	42.38	52800	-8.05	20230531	34400	41.13	20230103	63900	-24.02	20220622	34100	42.38	20221013	0.15	Y	180640	2500	1669 억	11182040	N	N	5219	N	N
52	20230621	160908	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49050	-350	5	-0.71	2306030150	47040	67.13	49400	49600	48600	64200	34600	49400	49022.68	16.74	72	3835	50533	49966	49133	48566	47733	50250	48850	1669	14800	2500	35560	50	1	66761796	32747	4.83	1.33	12	0.07	10161.00	36757.00	64700	20220621	-24.19	34100	20221013	43.84	52800	-7.10	20230531	34400	42.59	20230103	64700	-24.19	20220621	34100	43.84	20221013	0.16	Y	180640	2500	1669 억	11172953	N	N	5219	N	N
53	20230621	150134	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49000	-400	5	-0.81	1938496300	39544	56.43	49400	49600	48600	64200	34600	49400	49021.20	16.74	72	4192	50533	49966	49133	48566	47733	50250	48850	1669	14800	2500	35560	50	1	66761796	32713	4.82	1.33	12	0.06	10161.00	36757.00	64700	20220621	-24.27	34100	20221013	43.70	52800	-7.20	20230531	34400	42.44	20230103	64700	-24.27	20220621	34100	43.70	20221013	0.16	Y	180640	2500	1669 억	11172953	N	N	8891	N	N
54	20230621	140920	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49050	-350	5	-0.71	1665765200	33972	48.48	49400	49600	48600	64200	34600	49400	49033.42	16.74	72	6575	50533	49966	49133	48566	47733	50250	48850	1669	14800	2500	35560	50	1	66761796	32747	4.83	1.33	12	0.05	10161.00	36757.00	64700	20220621	-24.19	34100	20221013	43.84	52800	-7.10	20230531	34400	42.59	20230103	64700	-24.19	20220621	34100	43.84	20221013	0.16	Y	180640	2500	1669 억	11172953	N	N	8891	N	N
55	20230621	130751	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48950	-450	5	-0.91	1397272150	28501	40.67	49400	49600	48600	64200	34600	49400	49025.31	16.74	72	5287	50533	49966	49133	48566	47733	50250	48850	1669	14800	2500	35560	50	1	66761796	32680	4.82	1.33	12	0.04	10161.00	36757.00	64700	20220621	-24.34	34100	20221013	43.55	52800	-7.29	20230531	34400	42.30	20230103	64700	-24.34	20220621	34100	43.55	20221013	0.16	Y	180640	2500	1669 억	11172953	N	N	8891	N	N
56	20230621	121012	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49200	-200	5	-0.40	1227052750	25031	35.72	49400	49600	48600	64200	34600	49400	49021.25	16.74	72	4472	50533	49966	49133	48566	47733	50250	48850	1669	14800	2500	35560	50	1	66761796	32847	4.84	1.34	12	0.04	10161.00	36757.00	64700	20220621	-23.96	34100	20221013	44.28	52800	-6.82	20230531	34400	43.02	20230103	64700	-23.96	20220621	34100	44.28	20221013	0.16	Y	180640	2500	1669 억	11172953	N	N	8891	N	N
57	20230621	110316	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49250	-150	5	-0.30	959865600	19586	27.95	49400	49600	48600	64200	34600	49400	49007.64	16.74	72	3708	50533	49966	49133	48566	47733	50250	48850	1669	14800	2500	35560	50	1	66761796	32880	4.85	1.34	12	0.03	10161.00	36757.00	64700	20220621	-23.88	34100	20221013	44.43	52800	-6.72	20230531	34400	43.17	20230103	64700	-23.88	20220621	34100	44.43	20221013	0.16	Y	180640	2500	1669 억	11172953	N	N	8891	N	N
58	20230621	100849	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48850	-550	5	-1.11	658199000	13419	19.15	49400	49600	48600	64200	34600	49400	49049.65	16.74	72	3561	50533	49966	49133	48566	47733	50250	48850	1669	14800	2500	35560	50	1	66761796	32613	4.81	1.33	12	0.02	10161.00	36757.00	64700	20220621	-24.50	34100	20221013	43.26	52800	-7.48	20230531	34400	42.01	20230103	64700	-24.50	20220621	34100	43.26	20221013	0.16	Y	180640	2500	1669 억	11172953	N	N	8891	N	N
59	20230621	091012	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48700	-700	5	-1.42	164083700	3355	4.79	49400	49400	48600	64200	34600	49400	48906.48	16.74	72	749	50533	49966	49133	48566	47733	50250	48850	1669	14800	2500	35560	50	1	66761796	32513	4.79	1.32	12	0.01	10161.00	36757.00	64700	20220621	-24.73	34100	20221013	42.82	52800	-7.77	20230531	34400	41.57	20230103	64700	-24.73	20220621	34100	42.82	20221013	0.16	Y	180640	2500	1669 억	11172953	N	N	8891	N	N
60	20230620	160326	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49400	500	2	1.02	3383510800	69276	95.62	48450	49700	48300	63500	34250	48900	48840.64	16.70	-358231	25637	50833	49866	48933	47966	47033	49400	47500	1669	14625	2500	35200	50	1	66761796	32980	4.86	1.34	12	0.10	10161.00	36757.00	64700	20220621	-23.65	34100	20221013	44.87	52800	-6.44	20230531	34400	43.60	20230103	64700	-23.65	20220621	34100	44.87	20221013	0.16	Y	180640	2500	1669 억	11149473	N	N	8891	N	N
61	20230620	150609	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49100	200	2	0.41	3091786800	63361	87.45	48450	49700	48300	63500	34250	48900	48796.37	16.70	-358231	26287	50833	49866	48933	47966	47033	49400	47500	1669	14625	2500	35200	50	1	66761796	32780	4.83	1.34	12	0.09	10161.00	36757.00	64700	20220621	-24.11	34100	20221013	43.99	52800	-7.01	20230531	34400	42.73	20230103	64700	-24.11	20220621	34100	43.99	20221013	0.16	Y	180640	2500	1669 억	11149473	N	N	11091	N	N
62	20230620	140133	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49000	100	2	0.20	2631741250	53992	74.52	48450	49700	48300	63500	34250	48900	48743.17	16.70	-358231	25793	50833	49866	48933	47966	47033	49400	47500	1669	14625	2500	35200	50	1	66761796	32713	4.82	1.33	12	0.08	10161.00	36757.00	64700	20220621	-24.27	34100	20221013	43.70	52800	-7.20	20230531	34400	42.44	20230103	64700	-24.27	20220621	34100	43.70	20221013	0.16	Y	180640	2500	1669 억	11149473	N	N	11091	N	N
63	20230620	130914	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49000	100	2	0.20	2496720800	51237	70.72	48450	49700	48300	63500	34250	48900	48728.86	16.70	-358231	24697	50833	49866	48933	47966	47033	49400	47500	1669	14625	2500	35200	50	1	66761796	32713	4.82	1.33	12	0.08	10161.00	36757.00	64700	20220621	-24.27	34100	20221013	43.70	52800	-7.20	20230531	34400	42.44	20230103	64700	-24.27	20220621	34100	43.70	20221013	0.16	Y	180640	2500	1669 억	11149473	N	N	11091	N	N
64	20230620	120837	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48700	-200	5	-0.41	2274730350	46698	64.45	48450	49700	48300	63500	34250	48900	48711.52	16.70	-358231	24634	50833	49866	48933	47966	47033	49400	47500	1669	14625	2500	35200	50	1	66761796	32513	4.79	1.32	12	0.07	10161.00	36757.00	64700	20220621	-24.73	34100	20221013	42.82	52800	-7.77	20230531	34400	41.57	20230103	64700	-24.73	20220621	34100	42.82	20221013	0.16	Y	180640	2500	1669 억	11149473	N	N	11091	N	N
65	20230620	110206	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48850	-50	5	-0.10	1289637000	26415	36.46	48450	49700	48300	63500	34250	48900	48822.15	16.70	-358231	11866	50833	49866	48933	47966	47033	49400	47500	1669	14625	2500	35200	50	1	66761796	32613	4.81	1.33	12	0.04	10161.00	36757.00	64700	20220621	-24.50	34100	20221013	43.26	52800	-7.48	20230531	34400	42.01	20230103	64700	-24.50	20220621	34100	43.26	20221013	0.16	Y	180640	2500	1669 억	11149473	N	N	11091	N	N
66	20230620	100135	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48800	-100	5	-0.20	634893850	12952	17.88	48450	49700	48300	63500	34250	48900	49018.98	16.70	-358231	4548	50833	49866	48933	47966	47033	49400	47500	1669	14625	2500	35200	50	1	66761796	32580	4.80	1.33	12	0.02	10161.00	36757.00	64700	20220621	-24.57	34100	20221013	43.11	52800	-7.58	20230531	34400	41.86	20230103	64700	-24.57	20220621	34100	43.11	20221013	0.16	Y	180640	2500	1669 억	11149473	N	N	11091	N	N
67	20230620	090104	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48300	-600	5	-1.23	21028200	434	0.60	48450	48500	48300	63500	34250	48900	48452.07	16.70	-358231	-6	50833	49866	48933	47966	47033	49400	47500	1669	14625	2500	35200	50	1	66761796	32246	4.75	1.31	12	0.00	10161.00	36757.00	64700	20220621	-25.35	34100	20221013	41.64	52800	-8.52	20230531	34400	40.41	20230103	64700	-25.35	20220621	34100	41.64	20221013	0.16	Y	180640	2500	1669 억	11149473	N	N	11091	N	N
68	20230619	160736	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48900	-350	5	-0.71	3517287450	72381	11.20	49300	49900	48000	64000	34500	49250	48594.02	16.64	0	-9109	52416	50832	49416	47832	46416	51625	48625	1669	14750	2500	35460	50	1	66761796	32647	4.81	1.33	12	0.11	10161.00	36757.00	64700	20220621	-24.42	34100	20221013	43.40	52800	-7.39	20230531	34400	42.15	20230103	64700	-24.42	20220621	34100	43.40	20221013	0.16	Y	180640	2500	1669 억	11109589	N	N	11091	N	N
69	20230619	150309	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48650	-600	5	-1.22	3115909000	64159	9.93	49300	49900	48000	64000	34500	49250	48565.42	16.64	0	-8517	52416	50832	49416	47832	46416	51625	48625	1669	14750	2500	35460	50	1	66761796	32480	4.79	1.32	12	0.10	10161.00	36757.00	64700	20220621	-24.81	34100	20221013	42.67	52800	-7.86	20230531	34400	41.42	20230103	64700	-24.81	20220621	34100	42.67	20221013	0.16	Y	180640	2500	1669 억	11109589	N	N	123645	N	N
70	20230619	140910	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48750	-500	5	-1.02	2643855050	54481	8.43	49300	49900	48000	64000	34500	49250	48528.02	16.64	0	-6508	52416	50832	49416	47832	46416	51625	48625	1669	14750	2500	35460	50	1	66761796	32546	4.80	1.33	12	0.08	10161.00	36757.00	64700	20220621	-24.65	34100	20221013	42.96	52800	-7.67	20230531	34400	41.72	20230103	64700	-24.65	20220621	34100	42.96	20221013	0.16	Y	180640	2500	1669 억	11109589	N	N	123645	N	N
71	20230619	130442	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48450	-800	5	-1.62	2177661350	44898	6.95	49300	49900	48000	64000	34500	49250	48502.41	16.64	0	-7438	52416	50832	49416	47832	46416	51625	48625	1669	14750	2500	35460	50	1	66761796	32346	4.77	1.32	12	0.07	10161.00	36757.00	64700	20220621	-25.12	34100	20221013	42.08	52800	-8.24	20230531	34400	40.84	20230103	64700	-25.12	20220621	34100	42.08	20221013	0.16	Y	180640	2500	1669 억	11109589	N	N	123645	N	N
72	20230619	120111	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48450	-800	5	-1.62	1595774650	32899	5.09	49300	49900	48000	64000	34500	49250	48505.26	16.64	0	-7368	52416	50832	49416	47832	46416	51625	48625	1669	14750	2500	35460	50	1	66761796	32346	4.77	1.32	12	0.05	10161.00	36757.00	64700	20220621	-25.12	34100	20221013	42.08	52800	-8.24	20230531	34400	40.84	20230103	64700	-25.12	20220621	34100	42.08	20221013	0.16	Y	180640	2500	1669 억	11109589	N	N	123645	N	N
73	20230619	110946	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48350	-900	5	-1.83	1447397400	29836	4.62	49300	49900	48000	64000	34500	49250	48511.78	16.64	0	-6529	52416	50832	49416	47832	46416	51625	48625	1669	14750	2500	35460	50	1	66761796	32279	4.76	1.32	12	0.04	10161.00	36757.00	64700	20220621	-25.27	34100	20221013	41.79	52800	-8.43	20230531	34400	40.55	20230103	64700	-25.27	20220621	34100	41.79	20221013	0.16	Y	180640	2500	1669 억	11109589	N	N	123645	N	N
74	20230619	100944	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48250	-1000	5	-2.03	777054250	15931	2.46	49300	49900	48150	64000	34500	49250	48776.24	16.64	0	-4919	52416	50832	49416	47832	46416	51625	48625	1669	14750	2500	35460	50	1	66761796	32213	4.75	1.31	12	0.02	10161.00	36757.00	64700	20220621	-25.43	34100	20221013	41.50	52800	-8.62	20230531	34400	40.26	20230103	64700	-25.43	20220621	34100	41.50	20221013	0.16	Y	180640	2500	1669 억	11109589	N	N	123645	N	N
75	20230619	090458	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49500	250	2	0.51	69114350	1394	0.22	49300	49900	49300	64000	34500	49250	49579.88	16.64	0	-94	52416	50832	49416	47832	46416	51625	48625	1669	14750	2500	35460	50	1	66761796	33047	4.87	1.35	12	0.00	10161.00	36757.00	64700	20220621	-23.49	34100	20221013	45.16	52800	-6.25	20230531	34400	43.90	20230103	64700	-23.49	20220621	34100	45.16	20221013	0.16	Y	180640	2500	1669 억	11109589	N	N	123645	N	N
76	20230616	160540	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49250	1200	2	2.50	31923849700	646077	764.70	48850	51000	48000	62400	33650	48050	49411.99	16.45	72	106412	49483	48766	48283	47566	47083	48525	47325	1669	14375	2500	34590	50	1	66761796	32880	4.85	1.34	12	0.97	10161.00	36757.00	64700	20220621	-23.88	34100	20221013	44.43	52800	-6.72	20230531	34400	43.17	20230103	64700	-23.88	20220621	34100	44.43	20221013	0.17	Y	180640	2500	1669 억	10980454	N	N	123645	N	N
77	20230616	150258	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49500	1450	2	3.02	11347195350	228282	270.19	48850	51000	48000	62400	33650	48050	49706.92	16.45	72	92149	49483	48766	48283	47566	47083	48525	47325	1669	14375	2500	34590	50	1	66761796	33047	4.87	1.35	12	0.34	10161.00	36757.00	64700	20220621	-23.49	34100	20221013	45.16	52800	-6.25	20230531	34400	43.90	20230103	64700	-23.49	20220621	34100	45.16	20221013	0.17	Y	180640	2500	1669 억	10980454	N	N	11371	N	N
78	20230616	140536	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49500	1450	2	3.02	9227022150	185442	219.49	48850	51000	48000	62400	33650	48050	49756.92	16.45	72	75047	49483	48766	48283	47566	47083	48525	47325	1669	14375	2500	34590	50	1	66761796	33047	4.87	1.35	12	0.28	10161.00	36757.00	64700	20220621	-23.49	34100	20221013	45.16	52800	-6.25	20230531	34400	43.90	20230103	64700	-23.49	20220621	34100	45.16	20221013	0.17	Y	180640	2500	1669 억	10980454	N	N	11371	N	N
79	20230616	130320	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49700	1650	2	3.43	6820232300	137017	162.17	48850	51000	48000	62400	33650	48050	49776.54	16.45	72	45167	49483	48766	48283	47566	47083	48525	47325	1669	14375	2500	34590	50	1	66761796	33181	4.89	1.35	12	0.21	10161.00	36757.00	64700	20220621	-23.18	34100	20221013	45.75	52800	-5.87	20230531	34400	44.48	20230103	64700	-23.18	20220621	34100	45.75	20221013	0.17	Y	180640	2500	1669 억	10980454	N	N	11371	N	N
80	20230616	120546	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	50400	2350	2	4.89	5064440800	102094	120.84	48850	51000	48000	62400	33650	48050	49605.67	16.45	72	26328	49483	48766	48283	47566	47083	48525	47325	1669	14375	2500	34590	100	1	66761796	33648	4.96	1.37	12	0.15	10161.00	36757.00	64700	20220621	-22.10	34100	20221013	47.80	52800	-4.55	20230531	34400	46.51	20230103	64700	-22.10	20220621	34100	47.80	20221013	0.17	Y	180640	2500	1669 억	10980454	N	N	11371	N	N
81	20230616	110541	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	50700	2650	2	5.52	3902788050	78988	93.49	48850	51000	48000	62400	33650	48050	49409.89	16.45	72	20904	49483	48766	48283	47566	47083	48525	47325	1669	14375	2500	34590	100	1	66761796	33848	4.99	1.38	12	0.12	10161.00	36757.00	64700	20220621	-21.64	34100	20221013	48.68	52800	-3.98	20230531	34400	47.38	20230103	64700	-21.64	20220621	34100	48.68	20221013	0.17	Y	180640	2500	1669 억	10980454	N	N	11371	N	N
82	20230616	100127	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49100	1050	2	2.19	1517161250	31065	36.77	48850	49500	48000	62400	33650	48050	48838.28	16.45	72	11203	49483	48766	48283	47566	47083	48525	47325	1669	14375	2500	34590	50	1	66761796	32780	4.83	1.34	12	0.05	10161.00	36757.00	64700	20220621	-24.11	34100	20221013	43.99	52800	-7.01	20230531	34400	42.73	20230103	64700	-24.11	20220621	34100	43.99	20221013	0.17	Y	180640	2500	1669 억	10980454	N	N	11371	N	N
83	20230616	090631	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48600	550	2	1.14	148756150	3055	3.62	48850	48900	48200	62400	33650	48050	48692.68	16.45	72	1139	49483	48766	48283	47566	47083	48525	47325	1669	14375	2500	34590	50	1	66761796	32446	4.78	1.32	12	0.00	10161.00	36757.00	64700	20220621	-24.88	34100	20221013	42.52	52800	-7.95	20230531	34400	41.28	20230103	64700	-24.88	20220621	34100	42.52	20221013	0.17	Y	180640	2500	1669 억	10980454	N	N	11371	N	N
84	20230615	150342	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48100	-350	5	-0.72	3222953550	66664	55.39	48450	49000	47800	62900	33950	48450	48346.24	16.43	144	-5182	49883	49166	48433	47716	46983	49525	48075	1669	14475	2500	34880	50	1	66761796	32112	4.73	1.31	12	0.10	10161.00	36757.00	64700	20220621	-25.66	34100	20221013	41.06	52800	-8.90	20230531	34400	39.83	20230103	64700	-25.66	20220621	34100	41.06	20221013	0.17	Y	180640	2500	1669 억	10969901	N	N	19182	N	N
85	20230615	141101	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48450	0	3	0.00	2631646150	54461	45.25	48450	49000	47800	62900	33950	48450	48321.66	16.43	144	-5958	49883	49166	48433	47716	46983	49525	48075	1669	14475	2500	34880	50	1	66761796	32346	4.77	1.32	12	0.08	10161.00	36757.00	64700	20220621	-25.12	34100	20221013	42.08	52800	-8.24	20230531	34400	40.84	20230103	64700	-25.12	20220621	34100	42.08	20221013	0.17	Y	180640	2500	1669 억	10969901	N	N	19182	N	N
86	20230615	130335	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48000	-450	5	-0.93	2155380700	44556	37.02	48450	49000	47800	62900	33950	48450	48374.65	16.43	144	-4143	49883	49166	48433	47716	46983	49525	48075	1669	14475	2500	34880	50	1	66761796	32046	4.72	1.31	12	0.07	10161.00	36757.00	64700	20220621	-25.81	34100	20221013	40.76	52800	-9.09	20230531	34400	39.53	20230103	64700	-25.81	20220621	34100	40.76	20221013	0.17	Y	180640	2500	1669 억	10969901	N	N	19182	N	N
87	20230615	120420	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48200	-250	5	-0.52	1684296800	34748	28.87	48450	49000	48100	62900	33950	48450	48471.76	16.43	144	-1330	49883	49166	48433	47716	46983	49525	48075	1669	14475	2500	34880	50	1	66761796	32179	4.74	1.31	12	0.05	10161.00	36757.00	64700	20220621	-25.50	34100	20221013	41.35	52800	-8.71	20230531	34400	40.12	20230103	64700	-25.50	20220621	34100	41.35	20221013	0.17	Y	180640	2500	1669 억	10969901	N	N	19182	N	N
88	20230615	110242	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48400	-50	5	-0.10	1316590250	27133	22.54	48450	49000	48100	62900	33950	48450	48523.58	16.43	144	2364	49883	49166	48433	47716	46983	49525	48075	1669	14475	2500	34880	50	1	66761796	32313	4.76	1.32	12	0.04	10161.00	36757.00	64700	20220621	-25.19	34100	20221013	41.94	52800	-8.33	20230531	34400	40.70	20230103	64700	-25.19	20220621	34100	41.94	20221013	0.17	Y	180640	2500	1669 억	10969901	N	N	19182	N	N
89	20230611	184803	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47450	-1050	5	-2.16	6617757650	140222	97.29	48750	48850	46350	63000	33950	48500	47194.46	16.42	17209	-7158	49933	49216	48633	47916	47333	49575	48275	1669	14525	2500	34920	50	1	66761796	31678	4.67	1.29	12	0.21	10161.00	36757.00	64700	20220621	-26.66	34100	20221013	39.15	52800	-10.13	20230531	34400	37.94	20230103	64700	-26.66	20220621	34100	39.15	20221013	0.19	Y	180640	2500	1669 억	10959697	N	N	34768	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History