KissMeData/329180/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	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	161039	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	131700	2400	2	1.86	14536218400	111044	120.41	129300	131900	127900	168000	90600	129300	130904.37	7.02	0	24654	133166	131232	129366	127432	125566	132200	128400	4439	38700	5000	98260	100	1	88773116	116914	-33.21	2.21	12	0.13	-3966.00	59566.00	151000	20220826	-12.78	91500	20230313	43.93	131900	-0.15	20230630	91500	43.93	20230313	151000	-12.78	20220826	91500	43.93	20230313	0.16	Y	329180	5000	4438 억	6234748	N	N	3600	N	N
3	20230630	151042	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	131900	2600	2	2.01	12328300900	94281	102.23	129300	131900	127900	168000	90600	129300	130761.26	7.02	0	23943	133166	131232	129366	127432	125566	132200	128400	4439	38700	5000	98260	100	1	88773116	117092	-33.26	2.21	12	0.11	-3966.00	59566.00	151000	20220826	-12.65	91500	20230313	44.15	131900	0.00	20230630	91500	44.15	20230313	151000	-12.65	20220826	91500	44.15	20230313	0.16	Y	329180	5000	4438 억	6234748	N	N	12089	N	N
4	20230630	141041	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	131000	1700	2	1.31	7253006600	55710	60.41	129300	131300	127900	168000	90600	129300	130192.20	7.02	0	13694	133166	131232	129366	127432	125566	132200	128400	4439	38700	5000	98260	100	1	88773116	116293	-33.03	2.20	12	0.06	-3966.00	59566.00	151000	20220826	-13.25	91500	20230313	43.17	131800	-0.61	20230627	91500	43.17	20230313	151000	-13.25	20220826	91500	43.17	20230313	0.16	Y	329180	5000	4438 억	6234748	N	N	12089	N	N
5	20230630	131039	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	131200	1900	2	1.47	5696113000	43828	47.52	129300	131300	127900	168000	90600	129300	129965.17	7.02	0	14203	133166	131232	129366	127432	125566	132200	128400	4439	38700	5000	98260	100	1	88773116	116470	-33.08	2.20	12	0.05	-3966.00	59566.00	151000	20220826	-13.11	91500	20230313	43.39	131800	-0.46	20230627	91500	43.39	20230313	151000	-13.11	20220826	91500	43.39	20230313	0.16	Y	329180	5000	4438 억	6234748	N	N	12089	N	N
6	20230630	121037	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130100	800	2	0.62	3563159800	27512	29.83	129300	130500	127900	168000	90600	129300	129512.94	7.02	0	4624	133166	131232	129366	127432	125566	132200	128400	4439	38700	5000	98260	100	1	88773116	115494	-32.80	2.18	12	0.03	-3966.00	59566.00	151000	20220826	-13.84	91500	20230313	42.19	131800	-1.29	20230627	91500	42.19	20230313	151000	-13.84	20220826	91500	42.19	20230313	0.16	Y	329180	5000	4438 억	6234748	N	N	12089	N	N
7	20230630	111032	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130300	1000	2	0.77	3283571800	25364	27.50	129300	130500	127900	168000	90600	129300	129457.97	7.02	0	4363	133166	131232	129366	127432	125566	132200	128400	4439	38700	5000	98260	100	1	88773116	115671	-32.85	2.19	12	0.03	-3966.00	59566.00	151000	20220826	-13.71	91500	20230313	42.40	131800	-1.14	20230627	91500	42.40	20230313	151000	-13.71	20220826	91500	42.40	20230313	0.16	Y	329180	5000	4438 억	6234748	N	N	12089	N	N
8	20230630	101040	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129500	200	2	0.15	1810188500	14035	15.22	129300	130000	127900	168000	90600	129300	128976.71	7.02	0	2207	133166	131232	129366	127432	125566	132200	128400	4439	38700	5000	98260	100	1	88773116	114961	-32.65	2.17	12	0.02	-3966.00	59566.00	151000	20220826	-14.24	91500	20230313	41.53	131800	-1.75	20230627	91500	41.53	20230313	151000	-14.24	20220826	91500	41.53	20230313	0.16	Y	329180	5000	4438 억	6234748	N	N	12089	N	N
9	20230630	091040	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128000	-1300	5	-1.01	477878600	3710	4.02	129300	129800	127900	168000	90600	129300	128808.12	7.02	0	-405	133166	131232	129366	127432	125566	132200	128400	4439	38700	5000	98260	100	1	88773116	113630	-32.27	2.15	12	0.00	-3966.00	59566.00	151000	20220826	-15.23	91500	20230313	39.89	131800	-2.88	20230627	91500	39.89	20230313	151000	-15.23	20220826	91500	39.89	20230313	0.16	Y	329180	5000	4438 억	6234748	N	N	12089	N	N
10	20230629	161033	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129300	800	2	0.62	11934458900	91997	114.00	128500	131300	127500	167000	90000	128500	129726.87	6.99	0	29436	133566	131032	129266	126732	124966	130150	125850	4439	38500	5000	97660	100	1	88773116	114784	-32.60	2.17	12	0.10	-3966.00	59566.00	151000	20220826	-14.37	91500	20230313	41.31	131800	-1.90	20230627	91500	41.31	20230313	151000	-14.37	20220826	91500	41.31	20230313	0.16	Y	329180	5000	4438 억	6204345	N	N	12089	N	N
11	20230629	151034	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129700	1200	2	0.93	10912251400	84102	104.22	128500	131300	127500	167000	90000	128500	129750.20	6.99	0	26084	133566	131032	129266	126732	124966	130150	125850	4439	38500	5000	97660	100	1	88773116	115139	-32.70	2.18	12	0.09	-3966.00	59566.00	151000	20220826	-14.11	91500	20230313	41.75	131800	-1.59	20230627	91500	41.75	20230313	151000	-14.11	20220826	91500	41.75	20230313	0.16	Y	329180	5000	4438 억	6204345	N	N	14099	N	N
12	20230629	141032	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129200	700	2	0.54	9160703800	70542	87.42	128500	131300	127500	167000	90000	128500	129861.70	6.99	0	20163	133566	131032	129266	126732	124966	130150	125850	4439	38500	5000	97660	100	1	88773116	114695	-32.58	2.17	12	0.08	-3966.00	59566.00	151000	20220826	-14.44	91500	20230313	41.20	131800	-1.97	20230627	91500	41.20	20230313	151000	-14.44	20220826	91500	41.20	20230313	0.16	Y	329180	5000	4438 억	6204345	N	N	14099	N	N
13	20230629	131030	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129100	600	2	0.47	7942977700	61100	75.72	128500	131300	127500	167000	90000	128500	129999.64	6.99	0	18644	133566	131032	129266	126732	124966	130150	125850	4439	38500	5000	97660	100	1	88773116	114606	-32.55	2.17	12	0.07	-3966.00	59566.00	151000	20220826	-14.50	91500	20230313	41.09	131800	-2.05	20230627	91500	41.09	20230313	151000	-14.50	20220826	91500	41.09	20230313	0.16	Y	329180	5000	4438 억	6204345	N	N	14099	N	N
14	20230629	121035	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128900	400	2	0.31	7131250000	54813	67.92	128500	131300	127500	167000	90000	128500	130101.44	6.99	0	17970	133566	131032	129266	126732	124966	130150	125850	4439	38500	5000	97660	100	1	88773116	114429	-32.50	2.16	12	0.06	-3966.00	59566.00	151000	20220826	-14.64	91500	20230313	40.87	131800	-2.20	20230627	91500	40.87	20230313	151000	-14.64	20220826	91500	40.87	20230313	0.16	Y	329180	5000	4438 억	6204345	N	N	14099	N	N
15	20230629	111036	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129100	600	2	0.47	6237927300	47903	59.36	128500	131300	127500	167000	90000	128500	130219.97	6.99	0	17416	133566	131032	129266	126732	124966	130150	125850	4439	38500	5000	97660	100	1	88773116	114606	-32.55	2.17	12	0.05	-3966.00	59566.00	151000	20220826	-14.50	91500	20230313	41.09	131800	-2.05	20230627	91500	41.09	20230313	151000	-14.50	20220826	91500	41.09	20230313	0.16	Y	329180	5000	4438 억	6204345	N	N	14099	N	N
16	20230629	101038	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130600	2100	2	1.63	4550249300	34934	43.29	128500	131300	127500	167000	90000	128500	130252.74	6.99	0	16140	133566	131032	129266	126732	124966	130150	125850	4439	38500	5000	97660	100	1	88773116	115938	-32.93	2.19	12	0.04	-3966.00	59566.00	151000	20220826	-13.51	91500	20230313	42.73	131800	-0.91	20230627	91500	42.73	20230313	151000	-13.51	20220826	91500	42.73	20230313	0.16	Y	329180	5000	4438 억	6204345	N	N	14099	N	N
17	20230629	090934	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129500	1000	2	0.78	650306000	5042	6.25	128500	129700	127500	167000	90000	128500	128977.79	6.99	0	1806	133566	131032	129266	126732	124966	130150	125850	4439	38500	5000	97660	100	1	88773116	114961	-32.65	2.17	12	0.01	-3966.00	59566.00	151000	20220826	-14.24	91500	20230313	41.53	131800	-1.75	20230627	91500	41.53	20230313	151000	-14.24	20220826	91500	41.53	20230313	0.16	Y	329180	5000	4438 억	6204345	N	N	14099	N	N
18	20230628	161021	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128500	-2100	5	-1.61	10352877600	80332	99.25	131800	131800	127500	169700	91500	130600	128876.77	7.01	26	-22160	133400	132000	130400	129000	127400	131200	128200	4439	39100	5000	99250	100	1	88773116	114073	-32.40	2.16	12	0.09	-3966.00	59566.00	151000	20220826	-14.90	91500	20230313	40.44	131800	0.00	20230627	91500	40.44	20230313	151000	-14.90	20220826	91500	40.44	20230313	0.17	Y	329180	5000	4438 억	6222434	N	N	14099	N	N
19	20230628	151028	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128500	-2100	5	-1.61	9640858700	74792	92.40	131800	131800	127500	169700	91500	130600	128902.27	7.01	26	-21190	133400	132000	130400	129000	127400	131200	128200	4439	39100	5000	99250	100	1	88773116	114073	-32.40	2.16	12	0.08	-3966.00	59566.00	151000	20220826	-14.90	91500	20230313	40.44	131800	0.00	20230627	91500	40.44	20230313	151000	-14.90	20220826	91500	40.44	20230313	0.17	Y	329180	5000	4438 억	6222434	N	N	13728	N	N
20	20230628	141027	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128900	-1700	5	-1.30	6720275300	52012	64.26	131800	131800	128000	169700	91500	130600	129206.25	7.01	26	-16799	133400	132000	130400	129000	127400	131200	128200	4439	39100	5000	99250	100	1	88773116	114429	-32.50	2.16	12	0.06	-3966.00	59566.00	151000	20220826	-14.64	91500	20230313	40.87	131800	0.00	20230627	91500	40.87	20230313	151000	-14.64	20220826	91500	40.87	20230313	0.17	Y	329180	5000	4438 억	6222434	N	N	13728	N	N
21	20230628	131027	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128200	-2400	5	-1.84	5655208700	43717	54.01	131800	131800	128100	169700	91500	130600	129359.49	7.01	26	-13624	133400	132000	130400	129000	127400	131200	128200	4439	39100	5000	99250	100	1	88773116	113807	-32.32	2.15	12	0.05	-3966.00	59566.00	151000	20220826	-15.10	91500	20230313	40.11	131800	0.00	20230627	91500	40.11	20230313	151000	-15.10	20220826	91500	40.11	20230313	0.17	Y	329180	5000	4438 억	6222434	N	N	13728	N	N
22	20230628	121039	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128900	-1700	5	-1.30	4310083700	33246	41.07	131800	131800	128900	169700	91500	130600	129642.17	7.01	26	-9052	133400	132000	130400	129000	127400	131200	128200	4439	39100	5000	99250	100	1	88773116	114429	-32.50	2.16	12	0.04	-3966.00	59566.00	151000	20220826	-14.64	91500	20230313	40.87	131800	0.00	20230627	91500	40.87	20230313	151000	-14.64	20220826	91500	40.87	20230313	0.17	Y	329180	5000	4438 억	6222434	N	N	13728	N	N
23	20230628	111034	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129600	-1000	5	-0.77	3028543200	23340	28.84	131800	131800	129200	169700	91500	130600	129757.63	7.01	26	-4951	133400	132000	130400	129000	127400	131200	128200	4439	39100	5000	99250	100	1	88773116	115050	-32.68	2.18	12	0.03	-3966.00	59566.00	151000	20220826	-14.17	91500	20230313	41.64	131800	0.00	20230627	91500	41.64	20230313	151000	-14.17	20220826	91500	41.64	20230313	0.17	Y	329180	5000	4438 억	6222434	N	N	13728	N	N
24	20230628	101034	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129900	-700	5	-0.54	2516556300	19397	23.96	131800	131800	129200	169700	91500	130600	129739.46	7.01	26	-4075	133400	132000	130400	129000	127400	131200	128200	4439	39100	5000	99250	100	1	88773116	115316	-32.75	2.18	12	0.02	-3966.00	59566.00	151000	20220826	-13.97	91500	20230313	41.97	131800	0.00	20230627	91500	41.97	20230313	151000	-13.97	20220826	91500	41.97	20230313	0.17	Y	329180	5000	4438 억	6222434	N	N	13728	N	N
25	20230628	091030	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129600	-1000	5	-0.77	755092100	5817	7.19	131800	131800	129200	169700	91500	130600	129807.82	7.01	26	-2755	133400	132000	130400	129000	127400	131200	128200	4439	39100	5000	99250	100	1	88773116	115050	-32.68	2.18	12	0.01	-3966.00	59566.00	151000	20220826	-14.17	91500	20230313	41.64	131800	0.00	20230627	91500	41.64	20230313	151000	-14.17	20220826	91500	41.64	20230313	0.17	Y	329180	5000	4438 억	6222434	N	N	13728	N	N
26	20230627	161030	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130600	-400	5	-0.31	10537609100	80871	63.42	131000	131800	128800	170300	91700	131000	130301.28	7.01	0	-9178	133733	132366	129633	128266	125533	133050	128950	4439	39300	5000	99560	100	1	88773116	115938	-32.93	2.19	12	0.09	-3966.00	59566.00	151000	20220826	-13.51	91500	20230313	42.73	131800	-0.91	20230627	91500	42.73	20230313	151000	-13.51	20220826	91500	42.73	20230313	0.17	Y	329180	5000	4438 억	6223293	N	N	13728	N	N
27	20230627	151039	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130400	-600	5	-0.46	9948886300	76362	59.89	131000	131800	128800	170300	91700	131000	130285.83	7.01	0	-7626	133733	132366	129633	128266	125533	133050	128950	4439	39300	5000	99560	100	1	88773116	115760	-32.88	2.19	12	0.09	-3966.00	59566.00	151000	20220826	-13.64	91500	20230313	42.51	131800	-1.06	20230627	91500	42.51	20230313	151000	-13.64	20220826	91500	42.51	20230313	0.17	Y	329180	5000	4438 억	6223293	N	N	16076	N	N
28	20230627	141048	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130700	-300	5	-0.23	8343132200	64040	50.22	131000	131800	128800	170300	91700	131000	130280.02	7.01	0	-7342	133733	132366	129633	128266	125533	133050	128950	4439	39300	5000	99560	100	1	88773116	116026	-32.96	2.19	12	0.07	-3966.00	59566.00	151000	20220826	-13.44	91500	20230313	42.84	131800	-0.83	20230627	91500	42.84	20230313	151000	-13.44	20220826	91500	42.84	20230313	0.17	Y	329180	5000	4438 억	6223293	N	N	16076	N	N
29	20230627	131044	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130300	-700	5	-0.53	7035664200	54043	42.38	131000	131800	128800	170300	91700	131000	130186.41	7.01	0	-4864	133733	132366	129633	128266	125533	133050	128950	4439	39300	5000	99560	100	1	88773116	115671	-32.85	2.19	12	0.06	-3966.00	59566.00	151000	20220826	-13.71	91500	20230313	42.40	131800	-1.14	20230627	91500	42.40	20230313	151000	-13.71	20220826	91500	42.40	20230313	0.17	Y	329180	5000	4438 억	6223293	N	N	16076	N	N
30	20230627	121045	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130200	-800	5	-0.61	5936900600	45598	35.76	131000	131800	128800	170300	91700	131000	130200.90	7.01	0	-4309	133733	132366	129633	128266	125533	133050	128950	4439	39300	5000	99560	100	1	88773116	115583	-32.83	2.19	12	0.05	-3966.00	59566.00	151000	20220826	-13.77	91500	20230313	42.30	131800	-1.21	20230627	91500	42.30	20230313	151000	-13.77	20220826	91500	42.30	20230313	0.17	Y	329180	5000	4438 억	6223293	N	N	16076	N	N
31	20230627	111056	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130600	-400	5	-0.31	5052786900	38816	30.44	131000	131800	128800	170300	91700	131000	130172.79	7.01	0	-3600	133733	132366	129633	128266	125533	133050	128950	4439	39300	5000	99560	100	1	88773116	115938	-32.93	2.19	12	0.04	-3966.00	59566.00	151000	20220826	-13.51	91500	20230313	42.73	131800	-0.91	20230627	91500	42.73	20230313	151000	-13.51	20220826	91500	42.73	20230313	0.17	Y	329180	5000	4438 억	6223293	N	N	16076	N	N
32	20230627	101023	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130300	-700	5	-0.53	3580884000	27526	21.59	131000	131800	128800	170300	91700	131000	130090.97	7.01	0	-3116	133733	132366	129633	128266	125533	133050	128950	4439	39300	5000	99560	100	1	88773116	115671	-32.85	2.19	12	0.03	-3966.00	59566.00	151000	20220826	-13.71	91500	20230313	42.40	131800	-1.14	20230627	91500	42.40	20230313	151000	-13.71	20220826	91500	42.40	20230313	0.17	Y	329180	5000	4438 억	6223293	N	N	16076	N	N
33	20230627	091029	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129700	-1300	5	-0.99	968468300	7392	5.80	131000	131800	129700	170300	91700	131000	131015.73	7.01	0	-2186	133733	132366	129633	128266	125533	133050	128950	4439	39300	5000	99560	100	1	88773116	115139	-32.70	2.18	12	0.01	-3966.00	59566.00	151000	20220826	-14.11	91500	20230313	41.75	131800	-1.59	20230627	91500	41.75	20230313	151000	-14.11	20220826	91500	41.75	20230313	0.17	Y	329180	5000	4438 억	6223293	N	N	16076	N	N
34	20230626	161029	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	131000	2900	2	2.26	16529570100	127311	154.86	128100	131000	126900	166500	89700	128100	129833.95	6.99	0	-584	131366	129732	128266	126632	125166	129000	125900	4439	38400	5000	97350	100	1	88773116	116293	-33.03	2.20	12	0.14	-3966.00	59566.00	151000	20220826	-13.25	91500	20230313	43.17	131500	-0.38	20230621	91500	43.17	20230313	151000	-13.25	20220826	91500	43.17	20230313	0.17	Y	329180	5000	4438 억	6201591	N	N	16076	N	N
35	20230626	151035	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130600	2500	2	1.95	14872605900	114654	139.46	128100	130900	126900	166500	89700	128100	129717.61	6.99	0	71	131366	129732	128266	126632	125166	129000	125900	4439	38400	5000	97350	100	1	88773116	115938	-32.93	2.19	12	0.13	-3966.00	59566.00	151000	20220826	-13.51	91500	20230313	42.73	131500	-0.68	20230621	91500	42.73	20230313	151000	-13.51	20220826	91500	42.73	20230313	0.17	Y	329180	5000	4438 억	6201591	N	N	5213	N	N
36	20230626	141033	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130700	2600	2	2.03	12549549800	96859	117.81	128100	130900	126900	166500	89700	128100	129565.49	6.99	0	1253	131366	129732	128266	126632	125166	129000	125900	4439	38400	5000	97350	100	1	88773116	116026	-32.96	2.19	12	0.11	-3966.00	59566.00	151000	20220826	-13.44	91500	20230313	42.84	131500	-0.61	20230621	91500	42.84	20230313	151000	-13.44	20220826	91500	42.84	20230313	0.17	Y	329180	5000	4438 억	6201591	N	N	5213	N	N
37	20230626	121029	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130400	2300	2	1.80	7769876900	60253	73.29	128100	130500	126900	166500	89700	128100	128954.52	6.99	0	9936	131366	129732	128266	126632	125166	129000	125900	4439	38400	5000	97350	100	1	88773116	115760	-32.88	2.19	12	0.07	-3966.00	59566.00	151000	20220826	-13.64	91500	20230313	42.51	131500	-0.84	20230621	91500	42.51	20230313	151000	-13.64	20220826	91500	42.51	20230313	0.17	Y	329180	5000	4438 억	6201591	N	N	5213	N	N
38	20230626	111028	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129500	1400	2	1.09	5938283600	46161	56.15	128100	129900	126900	166500	89700	128100	128643.14	6.99	0	6505	131366	129732	128266	126632	125166	129000	125900	4439	38400	5000	97350	100	1	88773116	114961	-32.65	2.17	12	0.05	-3966.00	59566.00	151000	20220826	-14.24	91500	20230313	41.53	131500	-1.52	20230621	91500	41.53	20230313	151000	-14.24	20220826	91500	41.53	20230313	0.17	Y	329180	5000	4438 억	6201591	N	N	5213	N	N
39	20230626	101026	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128900	800	2	0.62	3895071700	30382	36.96	128100	129800	126900	166500	89700	128100	128203.35	6.99	0	3765	131366	129732	128266	126632	125166	129000	125900	4439	38400	5000	97350	100	1	88773116	114429	-32.50	2.16	12	0.03	-3966.00	59566.00	151000	20220826	-14.64	91500	20230313	40.87	131500	-1.98	20230621	91500	40.87	20230313	151000	-14.64	20220826	91500	40.87	20230313	0.17	Y	329180	5000	4438 억	6201591	N	N	5213	N	N
40	20230626	091031	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128500	400	2	0.31	1573099800	12225	14.87	128100	129800	127500	166500	89700	128100	128680.01	6.99	0	3225	131366	129732	128266	126632	125166	129000	125900	4439	38400	5000	97350	100	1	88773116	114073	-32.40	2.16	12	0.01	-3966.00	59566.00	151000	20220826	-14.90	91500	20230313	40.44	131500	-2.28	20230621	91500	40.44	20230313	151000	-14.90	20220826	91500	40.44	20230313	0.17	Y	329180	5000	4438 억	6201591	N	N	5213	N	N
41	20230623	185334	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128100	-2200	5	-1.69	10515374600	82213	63.51	129300	129900	126800	169300	91300	130300	127903.19	6.99	3257	-2587	133233	131766	128933	127466	124633	132500	128200	4439	39000	5000	99020	100	1	88773116	113718	-32.30	2.15	12	0.09	-3966.00	59566.00	151000	20220826	-15.17	91500	20230313	40.00	131500	-2.59	20230621	91500	40.00	20230313	151000	-15.17	20220826	91500	40.00	20230313	0.17	Y	329180	5000	4438 억	6201591	N	N	5213	N	N
42	20230623	140830	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127900	-2400	5	-1.84	8861454600	69294	53.53	129300	129900	126800	169300	91300	130300	127881.89	6.98	0	-2492	133233	131766	128933	127466	124633	132500	128200	4439	39000	5000	99020	100	1	88773116	113541	-32.25	2.15	12	0.08	-3966.00	59566.00	151000	20220826	-15.30	91500	20230313	39.78	131500	-2.74	20230621	91500	39.78	20230313	151000	-15.30	20220826	91500	39.78	20230313	0.17	Y	329180	5000	4438 억	6198334	N	N	13897	N	N
43	20230622	160123	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130300	1200	2	0.93	16684032500	129297	58.82	129100	130400	126100	167800	90400	129100	129035.56	6.97	26	-16023	132700	130900	129700	127900	126700	130300	127300	4439	38700	5000	98110	100	1	88773116	115671	-32.85	2.19	12	0.15	-3966.00	59566.00	151000	20220826	-13.71	91500	20230313	42.40	131500	-0.91	20230621	91500	42.40	20230313	151000	-13.71	20220826	91500	42.40	20230313	0.17	Y	329180	5000	4438 억	6188689	N	N	13897	N	N
44	20230622	150546	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130200	1100	2	0.85	14633422000	113553	51.66	129100	130400	126100	167800	90400	129100	128868.25	6.97	26	-12017	132700	130900	129700	127900	126700	130300	127300	4439	38700	5000	98110	100	1	88773116	115583	-32.83	2.19	12	0.13	-3966.00	59566.00	151000	20220826	-13.77	91500	20230313	42.30	131500	-0.99	20230621	91500	42.30	20230313	151000	-13.77	20220826	91500	42.30	20230313	0.17	Y	329180	5000	4438 억	6188689	N	N	28402	N	N
45	20230622	140756	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129900	800	2	0.62	12669896200	98455	44.79	129100	130400	126100	167800	90400	129100	128686.34	6.97	26	-10120	132700	130900	129700	127900	126700	130300	127300	4439	38700	5000	98110	100	1	88773116	115316	-32.75	2.18	12	0.11	-3966.00	59566.00	151000	20220826	-13.97	91500	20230313	41.97	131500	-1.22	20230621	91500	41.97	20230313	151000	-13.97	20220826	91500	41.97	20230313	0.17	Y	329180	5000	4438 억	6188689	N	N	28402	N	N
46	20230622	130706	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130300	1200	2	0.93	10912867300	84926	38.63	129100	130400	126100	167800	90400	129100	128497.13	6.97	26	-10962	132700	130900	129700	127900	126700	130300	127300	4439	38700	5000	98110	100	1	88773116	115671	-32.85	2.19	12	0.10	-3966.00	59566.00	151000	20220826	-13.71	91500	20230313	42.40	131500	-0.91	20230621	91500	42.40	20230313	151000	-13.71	20220826	91500	42.40	20230313	0.17	Y	329180	5000	4438 억	6188689	N	N	28402	N	N
47	20230622	120736	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130300	1200	2	0.93	9321211200	72673	33.06	129100	130400	126100	167800	90400	129100	128260.07	6.97	26	-11892	132700	130900	129700	127900	126700	130300	127300	4439	38700	5000	98110	100	1	88773116	115671	-32.85	2.19	12	0.08	-3966.00	59566.00	151000	20220826	-13.71	91500	20230313	42.40	131500	-0.91	20230621	91500	42.40	20230313	151000	-13.71	20220826	91500	42.40	20230313	0.17	Y	329180	5000	4438 억	6188689	N	N	28402	N	N
48	20230622	110107	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129700	600	2	0.46	6529680600	51152	23.27	129100	129800	126100	167800	90400	129100	127646.85	6.97	26	-6240	132700	130900	129700	127900	126700	130300	127300	4439	38700	5000	98110	100	1	88773116	115139	-32.70	2.18	12	0.06	-3966.00	59566.00	151000	20220826	-14.11	91500	20230313	41.75	131500	-1.37	20230621	91500	41.75	20230313	151000	-14.11	20220826	91500	41.75	20230313	0.17	Y	329180	5000	4438 억	6188689	N	N	28402	N	N
49	20230622	100722	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128800	-300	5	-0.23	5106026200	40116	18.25	129100	129400	126100	167800	90400	129100	127272.47	6.97	26	-5224	132700	130900	129700	127900	126700	130300	127300	4439	38700	5000	98110	100	1	88773116	114340	-32.48	2.16	12	0.05	-3966.00	59566.00	151000	20220826	-14.70	91500	20230313	40.77	131500	-2.05	20230621	91500	40.77	20230313	151000	-14.70	20220826	91500	40.77	20230313	0.17	Y	329180	5000	4438 억	6188689	N	N	28402	N	N
50	20230622	090707	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126500	-2600	5	-2.01	1563156800	12290	5.59	129100	129400	126100	167800	90400	129100	127157.88	6.97	26	-1948	132700	130900	129700	127900	126700	130300	127300	4439	38700	5000	98110	100	1	88773116	112298	-31.90	2.12	12	0.01	-3966.00	59566.00	151000	20220826	-16.23	91500	20230313	38.25	131500	-3.80	20230621	91500	38.25	20230313	151000	-16.23	20220826	91500	38.25	20230313	0.17	Y	329180	5000	4438 억	6188689	N	N	28402	N	N
51	20230621	160459	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129100	-1300	5	-1.00	28533699500	219558	75.11	130500	131500	128500	169500	91300	130400	129963.59	6.97	26	13674	134933	132666	129133	126866	123333	133800	128000	4439	39100	5000	99100	100	1	88773116	114606	-32.55	2.17	12	0.25	-3966.00	59566.00	151000	20220826	-14.50	91500	20230313	41.09	131500	-1.83	20230621	91500	41.09	20230313	151000	-14.50	20220826	91500	41.09	20230313	0.17	Y	329180	5000	4438 억	6191715	N	N	28402	N	N
52	20230621	150311	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128700	-1700	5	-1.30	26381339300	202864	69.39	130500	131500	128500	169500	91300	130400	130044.44	6.97	26	10721	134933	132666	129133	126866	123333	133800	128000	4439	39100	5000	99100	100	1	88773116	114251	-32.45	2.16	12	0.23	-3966.00	59566.00	151000	20220826	-14.77	91500	20230313	40.66	131500	-2.13	20230621	91500	40.66	20230313	151000	-14.77	20220826	91500	40.66	20230313	0.17	Y	329180	5000	4438 억	6191715	N	N	6956	N	N
53	20230621	140904	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129200	-1200	5	-0.92	22432795000	172199	58.91	130500	131500	128700	169500	91300	130400	130272.50	6.97	26	4042	134933	132666	129133	126866	123333	133800	128000	4439	39100	5000	99100	100	1	88773116	114695	-32.58	2.17	12	0.19	-3966.00	59566.00	151000	20220826	-14.44	91500	20230313	41.20	131500	-1.75	20230621	91500	41.20	20230313	151000	-14.44	20220826	91500	41.20	20230313	0.17	Y	329180	5000	4438 억	6191715	N	N	6956	N	N
54	20230621	130107	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129100	-1300	5	-1.00	18608891400	142583	48.77	130500	131500	129000	169500	91300	130400	130512.70	6.97	26	-114	134933	132666	129133	126866	123333	133800	128000	4439	39100	5000	99100	100	1	88773116	114606	-32.55	2.17	12	0.16	-3966.00	59566.00	151000	20220826	-14.50	91500	20230313	41.09	131500	-1.83	20230621	91500	41.09	20230313	151000	-14.50	20220826	91500	41.09	20230313	0.17	Y	329180	5000	4438 억	6191715	N	N	6956	N	N
55	20230621	120302	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130600	200	2	0.15	15396051200	117819	40.30	130500	131500	129500	169500	91300	130400	130675.48	6.97	26	-1564	134933	132666	129133	126866	123333	133800	128000	4439	39100	5000	99100	100	1	88773116	115938	-32.93	2.19	12	0.13	-3966.00	59566.00	151000	20220826	-13.51	91500	20230313	42.73	131500	-0.68	20230621	91500	42.73	20230313	151000	-13.51	20220826	91500	42.73	20230313	0.17	Y	329180	5000	4438 억	6191715	N	N	6956	N	N
56	20230621	110750	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130500	100	2	0.08	13457140300	102950	35.22	130500	131500	129500	169500	91300	130400	130715.34	6.97	26	-2467	134933	132666	129133	126866	123333	133800	128000	4439	39100	5000	99100	100	1	88773116	115849	-32.90	2.19	12	0.12	-3966.00	59566.00	151000	20220826	-13.58	91500	20230313	42.62	131500	-0.76	20230621	91500	42.62	20230313	151000	-13.58	20220826	91500	42.62	20230313	0.17	Y	329180	5000	4438 억	6191715	N	N	6956	N	N
57	20230621	100525	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130800	400	2	0.31	8931041100	68387	23.39	130500	131500	129500	169500	91300	130400	130595.63	6.97	26	-6885	134933	132666	129133	126866	123333	133800	128000	4439	39100	5000	99100	100	1	88773116	116115	-32.98	2.20	12	0.08	-3966.00	59566.00	151000	20220826	-13.38	91500	20230313	42.95	131500	-0.53	20230621	91500	42.95	20230313	151000	-13.38	20220826	91500	42.95	20230313	0.17	Y	329180	5000	4438 억	6191715	N	N	6956	N	N
58	20230621	090651	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129700	-700	5	-0.54	1388508800	10671	3.65	130500	130600	129500	169500	91300	130400	130119.52	6.97	26	-4421	134933	132666	129133	126866	123333	133800	128000	4439	39100	5000	99100	100	1	88773116	115139	-32.70	2.18	12	0.01	-3966.00	59566.00	151000	20220826	-14.11	91500	20230313	41.75	131400	-1.29	20230620	91500	41.75	20230313	151000	-14.11	20220826	91500	41.75	20230313	0.17	Y	329180	5000	4438 억	6191715	N	N	6956	N	N
59	20230620	161028	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130400	4900	2	3.90	37708326100	290910	175.56	126100	131400	125600	163100	87900	125500	129621.28	6.90	2406	74821	131633	128566	126433	123366	121233	127500	122300	4439	37600	5000	95380	100	1	88773116	115760	-32.88	2.19	12	0.33	-3966.00	59566.00	151000	20220826	-13.64	91500	20230313	42.51	131400	-0.76	20230620	91500	42.51	20230313	151000	-13.64	20220826	91500	42.51	20230313	0.17	Y	329180	5000	4438 억	6121538	N	N	6897	N	N
60	20230620	150445	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130100	4600	2	3.67	35702727600	275523	166.28	126100	131400	125600	163100	87900	125500	129581.66	6.90	2406	73112	131633	128566	126433	123366	121233	127500	122300	4439	37600	5000	95380	100	1	88773116	115494	-32.80	2.18	12	0.31	-3966.00	59566.00	151000	20220826	-13.84	91500	20230313	42.19	131400	-0.99	20230620	91500	42.19	20230313	151000	-13.84	20220826	91500	42.19	20230313	0.17	Y	329180	5000	4438 억	6121538	N	N	5869	N	N
61	20230620	140143	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130600	5100	2	4.06	31030133700	239637	144.62	126100	131400	125600	163100	87900	125500	129488.07	6.90	2406	75213	131633	128566	126433	123366	121233	127500	122300	4439	37600	5000	95380	100	1	88773116	115938	-32.93	2.19	12	0.27	-3966.00	59566.00	151000	20220826	-13.51	91500	20230313	42.73	131400	-0.61	20230620	91500	42.73	20230313	151000	-13.51	20220826	91500	42.73	20230313	0.17	Y	329180	5000	4438 억	6121538	N	N	5869	N	N
62	20230620	130634	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	130700	5200	2	4.14	27603514700	213342	128.75	126100	131400	125600	163100	87900	125500	129386.22	6.90	2406	82519	131633	128566	126433	123366	121233	127500	122300	4439	37600	5000	95380	100	1	88773116	116026	-32.96	2.19	12	0.24	-3966.00	59566.00	151000	20220826	-13.44	91500	20230313	42.84	131400	-0.53	20230620	91500	42.84	20230313	151000	-13.44	20220826	91500	42.84	20230313	0.17	Y	329180	5000	4438 억	6121538	N	N	5869	N	N
63	20230620	120453	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129800	4300	2	3.43	18265655900	141737	85.54	126100	130000	125600	163100	87900	125500	128870.06	6.90	2406	42533	131633	128566	126433	123366	121233	127500	122300	4439	37600	5000	95380	100	1	88773116	115228	-32.73	2.18	12	0.16	-3966.00	59566.00	151000	20220826	-14.04	91500	20230313	41.86	130000	-0.15	20230620	91500	41.86	20230313	151000	-14.04	20220826	91500	41.86	20230313	0.17	Y	329180	5000	4438 억	6121538	N	N	5869	N	N
64	20230620	110847	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129800	4300	2	3.43	13890632200	108025	65.19	126100	129900	125600	163100	87900	125500	128587.20	6.90	2406	37642	131633	128566	126433	123366	121233	127500	122300	4439	37600	5000	95380	100	1	88773116	115228	-32.73	2.18	12	0.12	-3966.00	59566.00	151000	20220826	-14.04	91500	20230313	41.86	129900	-0.08	20230620	91500	41.86	20230313	151000	-14.04	20220826	91500	41.86	20230313	0.17	Y	329180	5000	4438 억	6121538	N	N	5869	N	N
65	20230620	100619	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128400	2900	2	2.31	7912040100	61708	37.24	126100	129400	125600	163100	87900	125500	128217.41	6.90	2406	16366	131633	128566	126433	123366	121233	127500	122300	4439	37600	5000	95380	100	1	88773116	113985	-32.38	2.16	12	0.07	-3966.00	59566.00	151000	20220826	-14.97	91500	20230313	40.33	129500	-0.85	20230619	91500	40.33	20230313	151000	-14.97	20220826	91500	40.33	20230313	0.17	Y	329180	5000	4438 억	6121538	N	N	5869	N	N
66	20230620	090922	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128400	2900	2	2.31	2049316900	16093	9.71	126100	128500	125600	163100	87900	125500	127342.13	6.90	2406	4353	131633	128566	126433	123366	121233	127500	122300	4439	37600	5000	95380	100	1	88773116	113985	-32.38	2.16	12	0.02	-3966.00	59566.00	151000	20220826	-14.97	91500	20230313	40.33	129500	-0.85	20230619	91500	40.33	20230313	151000	-14.97	20220826	91500	40.33	20230313	0.17	Y	329180	5000	4438 억	6121538	N	N	5869	N	N
67	20230619	160238	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125500	-1900	5	-1.49	20858095900	165508	71.11	127400	129500	124300	165600	89200	127400	126024.95	6.91	0	-3335	130600	129000	127400	125800	124200	129800	126600	4439	38200	5000	96820	100	1	88773116	111410	-31.64	2.11	12	0.19	-3966.00	59566.00	151000	20220826	-16.89	91500	20230313	37.16	129500	-3.09	20230619	91500	37.16	20230313	151000	-16.89	20220826	91500	37.16	20230313	0.17	Y	329180	5000	4438 억	6134727	N	N	5869	N	N
68	20230619	150939	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124900	-2500	5	-1.96	19862371600	157558	67.69	127400	129500	124300	165600	89200	127400	126063.87	6.91	0	-3279	130600	129000	127400	125800	124200	129800	126600	4439	38200	5000	96820	100	1	88773116	110878	-31.49	2.10	12	0.18	-3966.00	59566.00	151000	20220826	-17.28	91500	20230313	36.50	129500	-3.55	20230619	91500	36.50	20230313	151000	-17.28	20220826	91500	36.50	20230313	0.17	Y	329180	5000	4438 억	6134727	N	N	12890	N	N
69	20230619	140646	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124800	-2600	5	-2.04	17528801800	138872	59.66	127400	129500	124300	165600	89200	127400	126222.72	6.91	0	906	130600	129000	127400	125800	124200	129800	126600	4439	38200	5000	96820	100	1	88773116	110789	-31.47	2.10	12	0.16	-3966.00	59566.00	151000	20220826	-17.35	91500	20230313	36.39	129500	-3.63	20230619	91500	36.39	20230313	151000	-17.35	20220826	91500	36.39	20230313	0.17	Y	329180	5000	4438 억	6134727	N	N	12890	N	N
70	20230619	130918	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125500	-1900	5	-1.49	15477401800	122472	52.62	127400	129500	124300	165600	89200	127400	126375.02	6.91	0	3414	130600	129000	127400	125800	124200	129800	126600	4439	38200	5000	96820	100	1	88773116	111410	-31.64	2.11	12	0.14	-3966.00	59566.00	151000	20220826	-16.89	91500	20230313	37.16	129500	-3.09	20230619	91500	37.16	20230313	151000	-16.89	20220826	91500	37.16	20230313	0.17	Y	329180	5000	4438 억	6134727	N	N	12890	N	N
71	20230619	120229	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125700	-1700	5	-1.33	13821450500	109271	46.95	127400	129500	124300	165600	89200	127400	126487.82	6.91	0	2224	130600	129000	127400	125800	124200	129800	126600	4439	38200	5000	96820	100	1	88773116	111588	-31.69	2.11	12	0.12	-3966.00	59566.00	151000	20220826	-16.75	91500	20230313	37.38	129500	-2.93	20230619	91500	37.38	20230313	151000	-16.75	20220826	91500	37.38	20230313	0.17	Y	329180	5000	4438 억	6134727	N	N	12890	N	N
72	20230619	110418	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125800	-1600	5	-1.26	10895616100	85945	36.92	127400	129500	125500	165600	89200	127400	126774.29	6.91	0	911	130600	129000	127400	125800	124200	129800	126600	4439	38200	5000	96820	100	1	88773116	111677	-31.72	2.11	12	0.10	-3966.00	59566.00	151000	20220826	-16.69	91500	20230313	37.49	129500	-2.86	20230619	91500	37.49	20230313	151000	-16.69	20220826	91500	37.49	20230313	0.17	Y	329180	5000	4438 억	6134727	N	N	12890	N	N
73	20230619	100430	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126600	-800	5	-0.63	7630650200	60054	25.80	127400	129500	125500	165600	89200	127400	127063.15	6.91	0	2298	130600	129000	127400	125800	124200	129800	126600	4439	38200	5000	96820	100	1	88773116	112387	-31.92	2.13	12	0.07	-3966.00	59566.00	151000	20220826	-16.16	91500	20230313	38.36	129500	-2.24	20230619	91500	38.36	20230313	151000	-16.16	20220826	91500	38.36	20230313	0.17	Y	329180	5000	4438 억	6134727	N	N	12890	N	N
74	20230619	090225	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128100	700	2	0.55	417911400	3280	1.41	127400	128500	127000	165600	89200	127400	127412.01	6.91	0	1354	130600	129000	127400	125800	124200	129800	126600	4439	38200	5000	96820	100	1	88773116	113718	-32.30	2.15	12	0.00	-3966.00	59566.00	151000	20220826	-15.17	91500	20230313	40.00	129000	-0.70	20230608	91500	40.00	20230313	151000	-15.17	20220826	91500	40.00	20230313	0.17	Y	329180	5000	4438 억	6134727	N	N	12890	N	N
75	20230616	160322	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127400	1600	2	1.27	29027597500	227439	168.50	126700	129000	125800	163500	88100	125800	127628.28	6.92	26	-13174	128066	126932	125266	124132	122466	127500	124700	4439	37700	5000	95600	100	1	88773116	113097	-32.12	2.14	12	0.26	-3966.00	59566.00	151000	20220826	-15.63	91500	20230313	39.23	129000	0.00	20230608	91500	39.23	20230313	151000	-15.63	20220826	91500	39.23	20230313	0.17	Y	329180	5000	4438 억	6141734	N	N	12890	N	N
76	20230616	150542	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127900	2100	2	1.67	24833864800	194539	144.13	126700	129000	125800	163500	88100	125800	127654.96	6.92	26	-12435	128066	126932	125266	124132	122466	127500	124700	4439	37700	5000	95600	100	1	88773116	113541	-32.25	2.15	12	0.22	-3966.00	59566.00	151000	20220826	-15.30	91500	20230313	39.78	129000	0.00	20230608	91500	39.78	20230313	151000	-15.30	20220826	91500	39.78	20230313	0.17	Y	329180	5000	4438 억	6141734	N	N	4717	N	N
77	20230616	140233	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128800	3000	2	2.38	20950110100	164166	121.62	126700	129000	125800	163500	88100	125800	127615.42	6.92	26	-566	128066	126932	125266	124132	122466	127500	124700	4439	37700	5000	95600	100	1	88773116	114340	-32.48	2.16	12	0.18	-3966.00	59566.00	151000	20220826	-14.70	91500	20230313	40.77	129000	0.00	20230608	91500	40.77	20230313	151000	-14.70	20220826	91500	40.77	20230313	0.17	Y	329180	5000	4438 억	6141734	N	N	4717	N	N
78	20230616	130540	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127300	1500	2	1.19	14727220000	115725	85.74	126700	128100	125800	163500	88100	125800	127260.51	6.92	26	-16374	128066	126932	125266	124132	122466	127500	124700	4439	37700	5000	95600	100	1	88773116	113008	-32.10	2.14	12	0.13	-3966.00	59566.00	151000	20220826	-15.70	91500	20230313	39.13	129000	-1.32	20230608	91500	39.13	20230313	151000	-15.70	20220826	91500	39.13	20230313	0.17	Y	329180	5000	4438 억	6141734	N	N	4717	N	N
79	20230616	120128	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127400	1600	2	1.27	12718691100	99940	74.04	126700	128100	125800	163500	88100	125800	127263.30	6.92	26	-15103	128066	126932	125266	124132	122466	127500	124700	4439	37700	5000	95600	100	1	88773116	113097	-32.12	2.14	12	0.11	-3966.00	59566.00	151000	20220826	-15.63	91500	20230313	39.23	129000	-1.24	20230608	91500	39.23	20230313	151000	-15.63	20220826	91500	39.23	20230313	0.17	Y	329180	5000	4438 억	6141734	N	N	4717	N	N
80	20230616	110725	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126900	1100	2	0.87	10798088200	84844	62.86	126700	128100	125800	163500	88100	125800	127269.94	6.92	26	-10997	128066	126932	125266	124132	122466	127500	124700	4439	37700	5000	95600	100	1	88773116	112653	-32.00	2.13	12	0.10	-3966.00	59566.00	151000	20220826	-15.96	91500	20230313	38.69	129000	-1.63	20230608	91500	38.69	20230313	151000	-15.96	20220826	91500	38.69	20230313	0.17	Y	329180	5000	4438 억	6141734	N	N	4717	N	N
81	20230616	100733	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127200	1400	2	1.11	5940648100	46761	34.64	126700	127800	125800	163500	88100	125800	127042.85	6.92	26	-9732	128066	126932	125266	124132	122466	127500	124700	4439	37700	5000	95600	100	1	88773116	112919	-32.07	2.14	12	0.05	-3966.00	59566.00	151000	20220826	-15.76	91500	20230313	39.02	129000	-1.40	20230608	91500	39.02	20230313	151000	-15.76	20220826	91500	39.02	20230313	0.17	Y	329180	5000	4438 억	6141734	N	N	4717	N	N
82	20230616	091019	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126400	600	2	0.48	1158985700	9143	6.77	126700	127300	125800	163500	88100	125800	126762.29	6.92	26	-3790	128066	126932	125266	124132	122466	127500	124700	4439	37700	5000	95600	100	1	88773116	112209	-31.87	2.12	12	0.01	-3966.00	59566.00	151000	20220826	-16.29	91500	20230313	38.14	129000	-2.02	20230608	91500	38.14	20230313	151000	-16.29	20220826	91500	38.14	20230313	0.17	Y	329180	5000	4438 억	6141734	N	N	4717	N	N
83	20230615	150843	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125800	1700	2	1.37	15312657400	122315	77.59	124200	126400	123600	161300	86900	124100	125191.20	6.92	52	-718	127500	125800	124500	122800	121500	125150	122150	4439	37200	5000	94310	100	1	88773116	111677	-31.72	2.11	12	0.14	-3966.00	59566.00	151000	20220826	-16.69	91500	20230313	37.49	129000	-2.48	20230608	91500	37.49	20230313	151000	-16.69	20220826	91500	37.49	20230313	0.17	Y	329180	5000	4438 억	6142550	N	N	7519	N	N
84	20230615	140716	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125800	1700	2	1.37	12778872800	102192	64.82	124200	126400	123600	161300	86900	124100	125048.56	6.92	52	3702	127500	125800	124500	122800	121500	125150	122150	4439	37200	5000	94310	100	1	88773116	111677	-31.72	2.11	12	0.12	-3966.00	59566.00	151000	20220826	-16.69	91500	20230313	37.49	129000	-2.48	20230608	91500	37.49	20230313	151000	-16.69	20220826	91500	37.49	20230313	0.17	Y	329180	5000	4438 억	6142550	N	N	7519	N	N
85	20230615	130146	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125700	1600	2	1.29	9294667100	74525	47.27	124200	125800	123600	161300	86900	124100	124719.57	6.92	52	2371	127500	125800	124500	122800	121500	125150	122150	4439	37200	5000	94310	100	1	88773116	111588	-31.69	2.11	12	0.08	-3966.00	59566.00	151000	20220826	-16.75	91500	20230313	37.38	129000	-2.56	20230608	91500	37.38	20230313	151000	-16.75	20220826	91500	37.38	20230313	0.17	Y	329180	5000	4438 억	6142550	N	N	7519	N	N
86	20230615	120455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124800	700	2	0.56	6749925600	54212	34.39	124200	125300	123600	161300	86900	124100	124510.53	6.92	52	5577	127500	125800	124500	122800	121500	125150	122150	4439	37200	5000	94310	100	1	88773116	110789	-31.47	2.10	12	0.06	-3966.00	59566.00	151000	20220826	-17.35	91500	20230313	36.39	129000	-3.26	20230608	91500	36.39	20230313	151000	-17.35	20220826	91500	36.39	20230313	0.17	Y	329180	5000	4438 억	6142550	N	N	7519	N	N
87	20230615	110845	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124400	300	2	0.24	5471860800	43941	27.87	124200	125300	123600	161300	86900	124100	124528.38	6.92	52	5031	127500	125800	124500	122800	121500	125150	122150	4439	37200	5000	94310	100	1	88773116	110434	-31.37	2.09	12	0.05	-3966.00	59566.00	151000	20220826	-17.62	91500	20230313	35.96	129000	-3.57	20230608	91500	35.96	20230313	151000	-17.62	20220826	91500	35.96	20230313	0.17	Y	329180	5000	4438 억	6142550	N	N	7519	N	N
88	20230611	184733	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124900	-2400	5	-1.89	27067025400	217605	52.15	127000	127800	123500	165400	89200	127300	124384.95	6.94	-35881	-24877	131100	129200	127100	125200	123100	130150	126150	4439	38100	5000	96740	100	1	88773116	110878	-31.49	2.10	12	0.25	-3966.00	59566.00	151000	20220826	-17.28	91500	20230313	36.50	129000	-3.18	20230608	91500	36.50	20230313	151000	-17.28	20220826	91500	36.50	20230313	0.16	Y	329180	5000	4438 억	6158056	N	N	11717	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History