KissMeData/028670/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

40 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	160343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5180	90	2	1.77	7164128060	1388104	97.46	5150	5210	5100	6610	3570	5090	5161.07	14.36	0	-24346	5256	5172	5126	5042	4996	5150	5020	5346	1520	1000	3760	10	1	534569512	27691	4.09	0.62	12	0.26	1267.00	8404.00	6870	20230302	-24.60	4140	20221104	25.12	6870	-24.60	20230302	4675	10.80	20230526	6870	-24.60	20230302	4140	25.12	20221104	0.76	Y	028670	1000	5345 억	76742970	N	N	347925	N	N
3	20230630	150345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5170	80	2	1.57	6607743300	1280464	89.90	5150	5210	5100	6610	3570	5090	5160.43	14.36	0	-26452	5256	5172	5126	5042	4996	5150	5020	5346	1520	1000	3760	10	1	534569512	27637	4.08	0.62	12	0.24	1267.00	8404.00	6870	20230302	-24.75	4140	20221104	24.88	6870	-24.75	20230302	4675	10.59	20230526	6870	-24.75	20230302	4140	24.88	20221104	0.76	Y	028670	1000	5345 억	76742970	N	N	294400	N	N
4	20230630	140344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5170	80	2	1.57	5186546090	1005743	70.62	5150	5210	5100	6610	3570	5090	5156.93	14.36	0	75856	5256	5172	5126	5042	4996	5150	5020	5346	1520	1000	3760	10	1	534569512	27637	4.08	0.62	12	0.19	1267.00	8404.00	6870	20230302	-24.75	4140	20221104	24.88	6870	-24.75	20230302	4675	10.59	20230526	6870	-24.75	20230302	4140	24.88	20221104	0.76	Y	028670	1000	5345 억	76742970	N	N	294400	N	N
5	20230630	130346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5180	90	2	1.77	3490707410	678994	47.67	5150	5180	5100	6610	3570	5090	5141.00	14.36	0	136044	5256	5172	5126	5042	4996	5150	5020	5346	1520	1000	3760	10	1	534569512	27691	4.09	0.62	12	0.13	1267.00	8404.00	6870	20230302	-24.60	4140	20221104	25.12	6870	-24.60	20230302	4675	10.80	20230526	6870	-24.60	20230302	4140	25.12	20221104	0.76	Y	028670	1000	5345 억	76742970	N	N	294400	N	N
6	20230630	120342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5130	40	2	0.79	2438546460	475083	33.36	5150	5180	5100	6610	3570	5090	5132.89	14.36	0	66438	5256	5172	5126	5042	4996	5150	5020	5346	1520	1000	3760	10	1	534569512	27423	4.05	0.61	12	0.09	1267.00	8404.00	6870	20230302	-25.33	4140	20221104	23.91	6870	-25.33	20230302	4675	9.73	20230526	6870	-25.33	20230302	4140	23.91	20221104	0.76	Y	028670	1000	5345 억	76742970	N	N	294400	N	N
7	20230630	110344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5130	40	2	0.79	2121718610	413323	29.02	5150	5180	5100	6610	3570	5090	5133.32	14.36	0	58009	5256	5172	5126	5042	4996	5150	5020	5346	1520	1000	3760	10	1	534569512	27423	4.05	0.61	12	0.08	1267.00	8404.00	6870	20230302	-25.33	4140	20221104	23.91	6870	-25.33	20230302	4675	9.73	20230526	6870	-25.33	20230302	4140	23.91	20221104	0.76	Y	028670	1000	5345 억	76742970	N	N	294400	N	N
8	20230630	100344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5140	50	2	0.98	1381899520	269216	18.90	5150	5180	5100	6610	3570	5090	5133.05	14.36	0	31962	5256	5172	5126	5042	4996	5150	5020	5346	1520	1000	3760	10	1	534569512	27477	4.06	0.61	12	0.05	1267.00	8404.00	6870	20230302	-25.18	4140	20221104	24.15	6870	-25.18	20230302	4675	9.95	20230526	6870	-25.18	20230302	4140	24.15	20221104	0.76	Y	028670	1000	5345 억	76742970	N	N	294400	N	N
9	20230630	090345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5130	40	2	0.79	113788720	22197	1.56	5150	5150	5110	6610	3570	5090	5126.31	14.36	0	1300	5256	5172	5126	5042	4996	5150	5020	5346	1520	1000	3760	10	1	534569512	27423	4.05	0.61	12	0.00	1267.00	8404.00	6870	20230302	-25.33	4140	20221104	23.91	6870	-25.33	20230302	4675	9.73	20230526	6870	-25.33	20230302	4140	23.91	20221104	0.76	Y	028670	1000	5345 억	76742970	N	N	294400	N	N
10	20230629	160344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5090	-90	5	-1.74	7247139980	1414378	75.51	5180	5210	5080	6730	3630	5180	5123.92	14.35	0	-2505	5366	5272	5206	5112	5046	5240	5080	5346	1550	1000	3830	10	1	534569512	27210	4.02	0.61	12	0.26	1267.00	8404.00	6870	20230302	-25.91	4140	20221104	22.95	6870	-25.91	20230302	4675	8.88	20230526	6870	-25.91	20230302	4140	22.95	20221104	0.76	Y	028670	1000	5345 억	76712239	N	N	294400	N	N
11	20230629	150342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5100	-80	5	-1.54	6575782370	1282671	68.48	5180	5210	5080	6730	3630	5180	5126.62	14.35	0	-29167	5366	5272	5206	5112	5046	5240	5080	5346	1550	1000	3830	10	1	534569512	27263	4.03	0.61	12	0.24	1267.00	8404.00	6870	20230302	-25.76	4140	20221104	23.19	6870	-25.76	20230302	4675	9.09	20230526	6870	-25.76	20230302	4140	23.19	20221104	0.76	Y	028670	1000	5345 억	76712239	N	N	315417	N	N
12	20230629	140341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5100	-80	5	-1.54	5403053470	1052475	56.19	5180	5210	5080	6730	3630	5180	5133.65	14.35	0	-64544	5366	5272	5206	5112	5046	5240	5080	5346	1550	1000	3830	10	1	534569512	27263	4.03	0.61	12	0.20	1267.00	8404.00	6870	20230302	-25.76	4140	20221104	23.19	6870	-25.76	20230302	4675	9.09	20230526	6870	-25.76	20230302	4140	23.19	20221104	0.76	Y	028670	1000	5345 억	76712239	N	N	315417	N	N
13	20230629	130342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5090	-90	5	-1.74	4850646670	944226	50.41	5180	5210	5080	6730	3630	5180	5137.16	14.35	0	-53336	5366	5272	5206	5112	5046	5240	5080	5346	1550	1000	3830	10	1	534569512	27210	4.02	0.61	12	0.18	1267.00	8404.00	6870	20230302	-25.91	4140	20221104	22.95	6870	-25.91	20230302	4675	8.88	20230526	6870	-25.91	20230302	4140	22.95	20221104	0.76	Y	028670	1000	5345 억	76712239	N	N	315417	N	N
14	20230629	120343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5110	-70	5	-1.35	4079134520	792853	42.33	5180	5210	5080	6730	3630	5180	5144.87	14.35	0	-88027	5366	5272	5206	5112	5046	5240	5080	5346	1550	1000	3830	10	1	534569512	27317	4.03	0.61	12	0.15	1267.00	8404.00	6870	20230302	-25.62	4140	20221104	23.43	6870	-25.62	20230302	4675	9.30	20230526	6870	-25.62	20230302	4140	23.43	20221104	0.76	Y	028670	1000	5345 억	76712239	N	N	315417	N	N
15	20230629	110343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5110	-70	5	-1.35	2900059140	561833	29.99	5180	5210	5110	6730	3630	5180	5161.77	14.35	0	-67819	5366	5272	5206	5112	5046	5240	5080	5346	1550	1000	3830	10	1	534569512	27317	4.03	0.61	12	0.11	1267.00	8404.00	6870	20230302	-25.62	4140	20221104	23.43	6870	-25.62	20230302	4675	9.30	20230526	6870	-25.62	20230302	4140	23.43	20221104	0.76	Y	028670	1000	5345 억	76712239	N	N	315417	N	N
16	20230629	100343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5170	-10	5	-0.19	1613868970	311499	16.63	5180	5210	5150	6730	3630	5180	5180.98	14.35	0	-28996	5366	5272	5206	5112	5046	5240	5080	5346	1550	1000	3830	10	1	534569512	27637	4.08	0.62	12	0.06	1267.00	8404.00	6870	20230302	-24.75	4140	20221104	24.88	6870	-24.75	20230302	4675	10.59	20230526	6870	-24.75	20230302	4140	24.88	20221104	0.76	Y	028670	1000	5345 억	76712239	N	N	315417	N	N
17	20230629	090343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5190	10	2	0.19	146783220	28342	1.51	5180	5200	5150	6730	3630	5180	5178.99	14.35	0	-9564	5366	5272	5206	5112	5046	5240	5080	5346	1550	1000	3830	10	1	534569512	27744	4.10	0.62	12	0.01	1267.00	8404.00	6870	20230302	-24.45	4140	20221104	25.36	6870	-24.45	20230302	4675	11.02	20230526	6870	-24.45	20230302	4140	25.36	20221104	0.76	Y	028670	1000	5345 억	76712239	N	N	315417	N	N
18	20230628	160339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5180	-50	5	-0.96	9695166800	1865834	75.66	5250	5300	5140	6790	3670	5230	5196.14	14.27	348	443611	5403	5316	5213	5126	5023	5360	5170	5346	1560	1000	3870	10	1	534569512	27691	4.09	0.62	12	0.35	1267.00	8404.00	6870	20230302	-24.60	4140	20221104	25.12	6870	-24.60	20230302	4675	10.80	20230526	6870	-24.60	20230302	4140	25.12	20221104	0.76	Y	028670	1000	5345 억	76287187	N	N	315417	N	N
19	20230628	150341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5170	-60	5	-1.15	8767720840	1686691	68.40	5250	5300	5140	6790	3670	5230	5198.16	14.27	348	412275	5403	5316	5213	5126	5023	5360	5170	5346	1560	1000	3870	10	1	534569512	27637	4.08	0.62	12	0.32	1267.00	8404.00	6870	20230302	-24.75	4140	20221104	24.88	6870	-24.75	20230302	4675	10.59	20230526	6870	-24.75	20230302	4140	24.88	20221104	0.76	Y	028670	1000	5345 억	76287187	N	N	267474	N	N
20	20230628	140339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5150	-80	5	-1.53	7165793720	1375758	55.79	5250	5300	5140	6790	3670	5230	5208.60	14.27	348	324149	5403	5316	5213	5126	5023	5360	5170	5346	1560	1000	3870	10	1	534569512	27530	4.06	0.61	12	0.26	1267.00	8404.00	6870	20230302	-25.04	4140	20221104	24.40	6870	-25.04	20230302	4675	10.16	20230526	6870	-25.04	20230302	4140	24.40	20221104	0.76	Y	028670	1000	5345 억	76287187	N	N	267474	N	N
21	20230628	130340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5190	-40	5	-0.76	5718905280	1095711	44.43	5250	5300	5160	6790	3670	5230	5219.34	14.27	348	310881	5403	5316	5213	5126	5023	5360	5170	5346	1560	1000	3870	10	1	534569512	27744	4.10	0.62	12	0.20	1267.00	8404.00	6870	20230302	-24.45	4140	20221104	25.36	6870	-24.45	20230302	4675	11.02	20230526	6870	-24.45	20230302	4140	25.36	20221104	0.76	Y	028670	1000	5345 억	76287187	N	N	267474	N	N
22	20230628	120311	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5170	-60	5	-1.15	5025297140	961897	39.01	5250	5300	5160	6790	3670	5230	5224.35	14.27	348	244213	5403	5316	5213	5126	5023	5360	5170	5346	1560	1000	3870	10	1	534569512	27637	4.08	0.62	12	0.18	1267.00	8404.00	6870	20230302	-24.75	4140	20221104	24.88	6870	-24.75	20230302	4675	10.59	20230526	6870	-24.75	20230302	4140	24.88	20221104	0.76	Y	028670	1000	5345 억	76287187	N	N	267474	N	N
23	20230628	110343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5190	-40	5	-0.76	4186848110	799751	32.43	5250	5300	5170	6790	3670	5230	5235.20	14.27	348	202898	5403	5316	5213	5126	5023	5360	5170	5346	1560	1000	3870	10	1	534569512	27744	4.10	0.62	12	0.15	1267.00	8404.00	6870	20230302	-24.45	4140	20221104	25.36	6870	-24.45	20230302	4675	11.02	20230526	6870	-24.45	20230302	4140	25.36	20221104	0.76	Y	028670	1000	5345 억	76287187	N	N	267474	N	N
24	20230628	100342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5230	0	3	0.00	2686717370	512025	20.76	5250	5300	5190	6790	3670	5230	5247.28	14.27	348	156031	5403	5316	5213	5126	5023	5360	5170	5346	1560	1000	3870	10	1	534569512	27958	4.13	0.62	12	0.10	1267.00	8404.00	6870	20230302	-23.87	4140	20221104	26.33	6870	-23.87	20230302	4675	11.87	20230526	6870	-23.87	20230302	4140	26.33	20221104	0.76	Y	028670	1000	5345 억	76287187	N	N	267474	N	N
25	20230628	090340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5280	50	2	0.96	307458870	58483	2.37	5250	5290	5240	6790	3670	5230	5257.81	14.27	348	11205	5403	5316	5213	5126	5023	5360	5170	5346	1560	1000	3870	10	1	534569512	28225	4.17	0.63	12	0.01	1267.00	8404.00	6870	20230302	-23.14	4140	20221104	27.54	6870	-23.14	20230302	4675	12.94	20230526	6870	-23.14	20230302	4140	27.54	20221104	0.76	Y	028670	1000	5345 억	76287187	N	N	267474	N	N
26	20230627	160342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5230	120	2	2.35	12867409960	2461483	133.47	5120	5300	5110	6640	3580	5110	5227.50	14.23	0	295074	5216	5162	5106	5052	4996	5190	5080	5346	1530	1000	3780	10	1	534569512	27958	4.13	0.62	12	0.46	1267.00	8404.00	6870	20230302	-23.87	4140	20221104	26.33	6870	-23.87	20230302	4675	11.87	20230526	6870	-23.87	20230302	4140	26.33	20221104	0.75	Y	028670	1000	5345 억	76068349	N	N	267274	N	N
27	20230627	150343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5230	120	2	2.35	12117891240	2318047	125.70	5120	5300	5110	6640	3580	5110	5227.63	14.23	0	317123	5216	5162	5106	5052	4996	5190	5080	5346	1530	1000	3780	10	1	534569512	27958	4.13	0.62	12	0.43	1267.00	8404.00	6870	20230302	-23.87	4140	20221104	26.33	6870	-23.87	20230302	4675	11.87	20230526	6870	-23.87	20230302	4140	26.33	20221104	0.75	Y	028670	1000	5345 억	76068349	N	N	321166	N	N
28	20230627	140346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5200	90	2	1.76	9939517680	1900085	103.03	5120	5300	5110	6640	3580	5110	5231.09	14.23	0	302203	5216	5162	5106	5052	4996	5190	5080	5346	1530	1000	3780	10	1	534569512	27798	4.10	0.62	12	0.36	1267.00	8404.00	6870	20230302	-24.31	4140	20221104	25.60	6870	-24.31	20230302	4675	11.23	20230526	6870	-24.31	20230302	4140	25.60	20221104	0.75	Y	028670	1000	5345 억	76068349	N	N	321166	N	N
29	20230627	130346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5210	100	2	1.96	8323923540	1588689	86.15	5120	5300	5110	6640	3580	5110	5239.49	14.23	0	308191	5216	5162	5106	5052	4996	5190	5080	5346	1530	1000	3780	10	1	534569512	27851	4.11	0.62	12	0.30	1267.00	8404.00	6870	20230302	-24.16	4140	20221104	25.85	6870	-24.16	20230302	4675	11.44	20230526	6870	-24.16	20230302	4140	25.85	20221104	0.75	Y	028670	1000	5345 억	76068349	N	N	321166	N	N
30	20230627	120348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5230	120	2	2.35	7445185990	1420318	77.02	5120	5300	5110	6640	3580	5110	5241.92	14.23	0	349660	5216	5162	5106	5052	4996	5190	5080	5346	1530	1000	3780	10	1	534569512	27958	4.13	0.62	12	0.27	1267.00	8404.00	6870	20230302	-23.87	4140	20221104	26.33	6870	-23.87	20230302	4675	11.87	20230526	6870	-23.87	20230302	4140	26.33	20221104	0.75	Y	028670	1000	5345 억	76068349	N	N	321166	N	N
31	20230627	110347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5290	180	2	3.52	6633163850	1265373	68.61	5120	5300	5110	6640	3580	5110	5242.06	14.23	0	367789	5216	5162	5106	5052	4996	5190	5080	5346	1530	1000	3780	10	1	534569512	28279	4.18	0.63	12	0.24	1267.00	8404.00	6870	20230302	-23.00	4140	20221104	27.78	6870	-23.00	20230302	4675	13.16	20230526	6870	-23.00	20230302	4140	27.78	20221104	0.75	Y	028670	1000	5345 억	76068349	N	N	321166	N	N
32	20230627	100339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5250	140	2	2.74	3962518620	758569	41.13	5120	5270	5110	6640	3580	5110	5223.68	14.23	0	315371	5216	5162	5106	5052	4996	5190	5080	5346	1530	1000	3780	10	1	534569512	28065	4.14	0.62	12	0.14	1267.00	8404.00	6870	20230302	-23.58	4140	20221104	26.81	6870	-23.58	20230302	4675	12.30	20230526	6870	-23.58	20230302	4140	26.81	20221104	0.75	Y	028670	1000	5345 억	76068349	N	N	321166	N	N
33	20230627	090341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5150	40	2	0.78	171567350	33452	1.81	5120	5150	5110	6640	3580	5110	5128.76	14.23	0	9455	5216	5162	5106	5052	4996	5190	5080	5346	1530	1000	3780	10	1	534569512	27530	4.06	0.61	12	0.01	1267.00	8404.00	6870	20230302	-25.04	4140	20221104	24.40	6870	-25.04	20230302	4675	10.16	20230526	6870	-25.04	20230302	4140	24.40	20221104	0.75	Y	028670	1000	5345 억	76068349	N	N	321166	N	N
34	20230626	160340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5110	0	3	0.00	9399894830	1840446	88.22	5050	5160	5050	6640	3580	5110	5107.39	14.26	0	-153534	5410	5260	5170	5020	4930	5215	4975	5346	1530	1000	3780	10	1	534569512	27317	4.03	0.61	12	0.34	1267.00	8404.00	6870	20230302	-25.62	4140	20221104	23.43	6870	-25.62	20230302	4675	9.30	20230526	6870	-25.62	20230302	4140	23.43	20221104	0.77	Y	028670	1000	5345 억	76236697	N	N	321166	N	N
35	20230626	150343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5100	-10	5	-0.20	8465827650	1657135	79.43	5050	5160	5050	6640	3580	5110	5108.71	14.26	0	-138461	5410	5260	5170	5020	4930	5215	4975	5346	1530	1000	3780	10	1	534569512	27263	4.03	0.61	12	0.31	1267.00	8404.00	6870	20230302	-25.76	4140	20221104	23.19	6870	-25.76	20230302	4675	9.09	20230526	6870	-25.76	20230302	4140	23.19	20221104	0.77	Y	028670	1000	5345 억	76236697	N	N	332007	N	N
36	20230626	140342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5090	-20	5	-0.39	6542831730	1281306	61.42	5050	5160	5050	6640	3580	5110	5106.37	14.26	0	62744	5410	5260	5170	5020	4930	5215	4975	5346	1530	1000	3780	10	1	534569512	27210	4.02	0.61	12	0.24	1267.00	8404.00	6870	20230302	-25.91	4140	20221104	22.95	6870	-25.91	20230302	4675	8.88	20230526	6870	-25.91	20230302	4140	22.95	20221104	0.77	Y	028670	1000	5345 억	76236697	N	N	332007	N	N
37	20230626	130343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5100	-10	5	-0.20	5440167780	1064597	51.03	5050	5160	5050	6640	3580	5110	5110.07	14.26	0	82840	5410	5260	5170	5020	4930	5215	4975	5346	1530	1000	3780	10	1	534569512	27263	4.03	0.61	12	0.20	1267.00	8404.00	6870	20230302	-25.76	4140	20221104	23.19	6870	-25.76	20230302	4675	9.09	20230526	6870	-25.76	20230302	4140	23.19	20221104	0.77	Y	028670	1000	5345 억	76236697	N	N	332007	N	N
38	20230626	120340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5110	0	3	0.00	4560613610	892203	42.77	5050	5160	5050	6640	3580	5110	5111.63	14.26	0	88471	5410	5260	5170	5020	4930	5215	4975	5346	1530	1000	3780	10	1	534569512	27317	4.03	0.61	12	0.17	1267.00	8404.00	6870	20230302	-25.62	4140	20221104	23.43	6870	-25.62	20230302	4675	9.30	20230526	6870	-25.62	20230302	4140	23.43	20221104	0.77	Y	028670	1000	5345 억	76236697	N	N	332007	N	N
39	20230626	110339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5110	0	3	0.00	3775153990	738564	35.40	5050	5160	5050	6640	3580	5110	5111.48	14.26	0	120422	5410	5260	5170	5020	4930	5215	4975	5346	1530	1000	3780	10	1	534569512	27317	4.03	0.61	12	0.14	1267.00	8404.00	6870	20230302	-25.62	4140	20221104	23.43	6870	-25.62	20230302	4675	9.30	20230526	6870	-25.62	20230302	4140	23.43	20221104	0.77	Y	028670	1000	5345 억	76236697	N	N	332007	N	N
40	20230626	100340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5090	-20	5	-0.39	2249411660	440908	21.13	5050	5140	5050	6640	3580	5110	5101.75	14.26	0	92906	5410	5260	5170	5020	4930	5215	4975	5346	1530	1000	3780	10	1	534569512	27210	4.02	0.61	12	0.08	1267.00	8404.00	6870	20230302	-25.91	4140	20221104	22.95	6870	-25.91	20230302	4675	8.88	20230526	6870	-25.91	20230302	4140	22.95	20221104	0.77	Y	028670	1000	5345 억	76236697	N	N	332007	N	N
41	20230626	090341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5110	0	3	0.00	405959340	79923	3.83	5050	5110	5050	6640	3580	5110	5079.03	14.26	0	37019	5410	5260	5170	5020	4930	5215	4975	5346	1530	1000	3780	10	1	534569512	27317	4.03	0.61	12	0.01	1267.00	8404.00	6870	20230302	-25.62	4140	20221104	23.43	6870	-25.62	20230302	4675	9.30	20230526	6870	-25.62	20230302	4140	23.43	20221104	0.77	Y	028670	1000	5345 억	76236697	N	N	332007	N	N
42	20230623	160537	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5110	-150	5	-2.85	10642882680	2072167	93.84	5310	5320	5080	6830	3690	5260	5136.16	14.22	0	215434	5466	5362	5266	5162	5066	5415	5215	5346	1570	1000	3890	10	1	534569512	27317	4.03	0.61	12	0.39	1267.00	8404.00	6920	20220622	-26.16	4140	20221104	23.43	6870	-25.62	20230302	4675	9.30	20230526	6870	-25.62	20230302	4140	23.43	20221104	0.72	Y	028670	1000	5345 억	76028818	N	N	331091	N	N
43	20230623	140305	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5130	-130	5	-2.47	5377777450	1040273	47.11	5310	5320	5130	6830	3690	5260	5169.58	14.22	0	-122070	5466	5362	5266	5162	5066	5415	5215	5346	1570	1000	3890	10	1	534569512	27423	4.05	0.61	12	0.19	1267.00	8404.00	6920	20220622	-25.87	4140	20221104	23.91	6870	-25.33	20230302	4675	9.73	20230526	6870	-25.33	20230302	4140	23.91	20221104	0.72	Y	028670	1000	5345 억	76028818	N	N	101168	N	N
44	20230622	160623	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5260	90	2	1.74	11516307660	2180095	47.28	5170	5370	5170	6720	3620	5170	5282.66	14.12	348	306360	5616	5392	5276	5052	4936	5335	4995	5346	1550	1000	3820	10	1	534569512	28118	4.15	0.63	12	0.41	1267.00	8404.00	6920	20220622	-23.99	4140	20221104	27.05	6870	-23.44	20230302	4675	12.51	20230526	6920	-23.99	20220622	4140	27.05	20221104	0.71	Y	028670	1000	5345 억	75501434	N	N	101168	N	N
45	20230622	150142	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5250	80	2	1.55	10301969650	1949112	42.27	5170	5370	5170	6720	3620	5170	5285.65	14.12	348	300850	5616	5392	5276	5052	4936	5335	4995	5346	1550	1000	3820	10	1	534569512	28065	4.14	0.62	12	0.36	1267.00	8404.00	6920	20220622	-24.13	4140	20221104	26.81	6870	-23.58	20230302	4675	12.30	20230526	6920	-24.13	20220622	4140	26.81	20221104	0.71	Y	028670	1000	5345 억	75501434	N	N	1034873	N	N
46	20230622	140158	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5240	70	2	1.35	9111389080	1722486	37.36	5170	5370	5170	6720	3620	5170	5289.89	14.12	348	289639	5616	5392	5276	5052	4936	5335	4995	5346	1550	1000	3820	10	1	534569512	28011	4.14	0.62	12	0.32	1267.00	8404.00	6920	20220622	-24.28	4140	20221104	26.57	6870	-23.73	20230302	4675	12.09	20230526	6920	-24.28	20220622	4140	26.57	20221104	0.71	Y	028670	1000	5345 억	75501434	N	N	1034873	N	N
47	20230622	130303	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5250	80	2	1.55	8323299900	1572639	34.11	5170	5370	5170	6720	3620	5170	5292.81	14.12	348	305768	5616	5392	5276	5052	4936	5335	4995	5346	1550	1000	3820	10	1	534569512	28065	4.14	0.62	12	0.29	1267.00	8404.00	6920	20220622	-24.13	4140	20221104	26.81	6870	-23.58	20230302	4675	12.30	20230526	6920	-24.13	20220622	4140	26.81	20221104	0.71	Y	028670	1000	5345 억	75501434	N	N	1034873	N	N
48	20230622	120204	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5310	140	2	2.71	7317892980	1381827	29.97	5170	5370	5170	6720	3620	5170	5296.10	14.12	348	314280	5616	5392	5276	5052	4936	5335	4995	5346	1550	1000	3820	10	1	534569512	28386	4.19	0.63	12	0.26	1267.00	8404.00	6920	20220622	-23.27	4140	20221104	28.26	6870	-22.71	20230302	4675	13.58	20230526	6920	-23.27	20220622	4140	28.26	20221104	0.71	Y	028670	1000	5345 억	75501434	N	N	1034873	N	N
49	20230622	110659	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5340	170	2	3.29	6495471660	1227143	26.61	5170	5370	5170	6720	3620	5170	5293.48	14.12	348	311585	5616	5392	5276	5052	4936	5335	4995	5346	1550	1000	3820	10	1	534569512	28546	4.21	0.64	12	0.23	1267.00	8404.00	6920	20220622	-22.83	4140	20221104	28.99	6870	-22.27	20230302	4675	14.22	20230526	6920	-22.83	20220622	4140	28.99	20221104	0.71	Y	028670	1000	5345 억	75501434	N	N	1034873	N	N
50	20230622	100318	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5360	190	2	3.68	4736221590	897122	19.46	5170	5370	5170	6720	3620	5170	5279.73	14.12	348	304238	5616	5392	5276	5052	4936	5335	4995	5346	1550	1000	3820	10	1	534569512	28653	4.23	0.64	12	0.17	1267.00	8404.00	6920	20220622	-22.54	4140	20221104	29.47	6870	-21.98	20230302	4675	14.65	20230526	6920	-22.54	20220622	4140	29.47	20221104	0.71	Y	028670	1000	5345 억	75501434	N	N	1034873	N	N
51	20230622	090124	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5200	30	2	0.58	212494530	41022	0.89	5170	5200	5170	6720	3620	5170	5180.84	14.12	348	-2236	5616	5392	5276	5052	4936	5335	4995	5346	1550	1000	3820	10	1	534569512	27798	4.10	0.62	12	0.01	1267.00	8404.00	6920	20220622	-24.86	4140	20221104	25.60	6870	-24.31	20230302	4675	11.23	20230526	6920	-24.86	20220622	4140	25.60	20221104	0.71	Y	028670	1000	5345 억	75501434	N	N	1034873	N	N
52	20230621	160148	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5170	-300	5	-5.48	24185088490	4579025	51.35	5460	5500	5160	7110	3830	5470	5281.75	14.16	347	-399507	5923	5696	5493	5266	5063	5810	5380	5346	1640	1000	4040	10	1	534569512	27637	4.08	0.62	12	0.86	1267.00	8404.00	6920	20220622	-25.29	4140	20221104	24.88	6870	-24.75	20230302	4675	10.59	20230526	6920	-25.29	20220622	4140	24.88	20221104	0.71	Y	028670	1000	5345 억	75672372	N	N	1034873	N	N
53	20230621	150604	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5180	-290	5	-5.30	22859322930	4322624	48.47	5460	5500	5160	7110	3830	5470	5288.25	14.16	347	-396265	5923	5696	5493	5266	5063	5810	5380	5346	1640	1000	4040	10	1	534569512	27691	4.09	0.62	12	0.81	1267.00	8404.00	6920	20220622	-25.14	4140	20221104	25.12	6870	-24.60	20230302	4675	10.80	20230526	6920	-25.14	20220622	4140	25.12	20221104	0.71	Y	028670	1000	5345 억	75672372	N	N	989109	N	N
54	20230621	140654	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5200	-270	5	-4.94	20383974320	3844508	43.11	5460	5500	5160	7110	3830	5470	5302.06	14.16	347	-363002	5923	5696	5493	5266	5063	5810	5380	5346	1640	1000	4040	10	1	534569512	27798	4.10	0.62	12	0.72	1267.00	8404.00	6920	20220622	-24.86	4140	20221104	25.60	6870	-24.31	20230302	4675	11.23	20230526	6920	-24.86	20220622	4140	25.60	20221104	0.71	Y	028670	1000	5345 억	75672372	N	N	989109	N	N
55	20230621	130927	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5230	-240	5	-4.39	15189134650	2844760	31.90	5460	5500	5210	7110	3830	5470	5339.29	14.16	347	-442305	5923	5696	5493	5266	5063	5810	5380	5346	1640	1000	4040	10	1	534569512	27958	4.13	0.62	12	0.53	1267.00	8404.00	6920	20220622	-24.42	4140	20221104	26.33	6870	-23.87	20230302	4675	11.87	20230526	6920	-24.42	20220622	4140	26.33	20221104	0.71	Y	028670	1000	5345 억	75672372	N	N	989109	N	N
56	20230621	120933	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5280	-190	5	-3.47	12115473360	2259127	25.33	5460	5500	5270	7110	3830	5470	5362.85	14.16	347	-347875	5923	5696	5493	5266	5063	5810	5380	5346	1640	1000	4040	10	1	534569512	28225	4.17	0.63	12	0.42	1267.00	8404.00	6920	20220622	-23.70	4140	20221104	27.54	6870	-23.14	20230302	4675	12.94	20230526	6920	-23.70	20220622	4140	27.54	20221104	0.71	Y	028670	1000	5345 억	75672372	N	N	989109	N	N
57	20230621	110956	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5330	-140	5	-2.56	9856495410	1832848	20.55	5460	5500	5300	7110	3830	5470	5377.64	14.16	347	-256376	5923	5696	5493	5266	5063	5810	5380	5346	1640	1000	4040	10	1	534569512	28493	4.21	0.63	12	0.34	1267.00	8404.00	6920	20220622	-22.98	4140	20221104	28.74	6870	-22.42	20230302	4675	14.01	20230526	6920	-22.98	20220622	4140	28.74	20221104	0.71	Y	028670	1000	5345 억	75672372	N	N	989109	N	N
58	20230621	100142	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5340	-130	5	-2.38	6761032020	1251843	14.04	5460	5500	5330	7110	3830	5470	5400.80	14.16	347	-192363	5923	5696	5493	5266	5063	5810	5380	5346	1640	1000	4040	10	1	534569512	28546	4.21	0.64	12	0.23	1267.00	8404.00	6920	20220622	-22.83	4140	20221104	28.99	6870	-22.27	20230302	4675	14.22	20230526	6920	-22.83	20220622	4140	28.99	20221104	0.71	Y	028670	1000	5345 억	75672372	N	N	989109	N	N
59	20230621	090658	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5450	-20	5	-0.37	990102940	181910	2.04	5460	5490	5410	7110	3830	5470	5442.66	14.16	347	-8088	5923	5696	5493	5266	5063	5810	5380	5346	1640	1000	4040	10	1	534569512	29134	4.30	0.65	12	0.03	1267.00	8404.00	6920	20220622	-21.24	4140	20221104	31.64	6870	-20.67	20230302	4675	16.58	20230526	6920	-21.24	20220622	4140	31.64	20221104	0.71	Y	028670	1000	5345 억	75672372	N	N	989109	N	N
60	20230620	161026	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5470	180	2	3.40	49202770580	8888148	588.94	5320	5720	5290	6870	3710	5290	5535.84	14.21	-1468224	-193634	5490	5390	5320	5220	5150	5355	5185	5346	1580	1000	3910	10	1	534569512	29241	4.32	0.65	12	1.66	1267.00	8404.00	6920	20220622	-20.95	4140	20221104	32.13	6870	-20.38	20230302	4675	17.01	20230526	6920	-20.95	20220622	4140	32.13	20221104	0.73	Y	028670	1000	5345 억	75973126	N	N	989109	N	N
61	20230620	150450	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5450	160	2	3.02	47124161670	8507641	563.73	5320	5720	5290	6870	3710	5290	5539.04	14.21	-1468224	-222887	5490	5390	5320	5220	5150	5355	5185	5346	1580	1000	3910	10	1	534569512	29134	4.30	0.65	12	1.59	1267.00	8404.00	6920	20220622	-21.24	4140	20221104	31.64	6870	-20.67	20230302	4675	16.58	20230526	6920	-21.24	20220622	4140	31.64	20221104	0.73	Y	028670	1000	5345 억	75973126	N	N	254270	N	N
62	20230620	140449	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5480	190	2	3.59	43127543350	7778592	515.42	5320	5720	5290	6870	3710	5290	5544.39	14.21	-1468224	-229299	5490	5390	5320	5220	5150	5355	5185	5346	1580	1000	3910	10	1	534569512	29294	4.33	0.65	12	1.46	1267.00	8404.00	6920	20220622	-20.81	4140	20221104	32.37	6870	-20.23	20230302	4675	17.22	20230526	6920	-20.81	20220622	4140	32.37	20221104	0.73	Y	028670	1000	5345 억	75973126	N	N	254270	N	N
63	20230620	130511	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5510	220	2	4.16	40352411660	7272956	481.92	5320	5720	5290	6870	3710	5290	5548.28	14.21	-1468224	-192089	5490	5390	5320	5220	5150	5355	5185	5346	1580	1000	3910	10	1	534569512	29455	4.35	0.66	12	1.36	1267.00	8404.00	6920	20220622	-20.38	4140	20221104	33.09	6870	-19.80	20230302	4675	17.86	20230526	6920	-20.38	20220622	4140	33.09	20221104	0.73	Y	028670	1000	5345 억	75973126	N	N	254270	N	N
64	20230620	120743	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5480	190	2	3.59	37814047440	6810873	451.30	5320	5720	5290	6870	3710	5290	5552.01	14.21	-1468224	-154729	5490	5390	5320	5220	5150	5355	5185	5346	1580	1000	3910	10	1	534569512	29294	4.33	0.65	12	1.27	1267.00	8404.00	6920	20220622	-20.81	4140	20221104	32.37	6870	-20.23	20230302	4675	17.22	20230526	6920	-20.81	20220622	4140	32.37	20221104	0.73	Y	028670	1000	5345 억	75973126	N	N	254270	N	N
65	20230620	110717	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5490	200	2	3.78	32940376100	5922817	392.45	5320	5720	5290	6870	3710	5290	5561.61	14.21	-1468224	22599	5490	5390	5320	5220	5150	5355	5185	5346	1580	1000	3910	10	1	534569512	29348	4.33	0.65	12	1.11	1267.00	8404.00	6920	20220622	-20.66	4140	20221104	32.61	6870	-20.09	20230302	4675	17.43	20230526	6920	-20.66	20220622	4140	32.61	20221104	0.73	Y	028670	1000	5345 억	75973126	N	N	254270	N	N
66	20230620	100316	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5570	280	2	5.29	12832016420	2337539	154.89	5320	5650	5290	6870	3710	5290	5489.54	14.21	-1468224	454473	5490	5390	5320	5220	5150	5355	5185	5346	1580	1000	3910	10	1	534569512	29776	4.40	0.66	12	0.44	1267.00	8404.00	6920	20220622	-19.51	4140	20221104	34.54	6870	-18.92	20230302	4675	19.14	20230526	6920	-19.51	20220622	4140	34.54	20221104	0.73	Y	028670	1000	5345 억	75973126	N	N	254270	N	N
67	20230620	090634	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5310	20	2	0.38	246347850	46395	3.07	5320	5330	5290	6870	3710	5290	5309.79	14.21	-1468224	1971	5490	5390	5320	5220	5150	5355	5185	5346	1580	1000	3910	10	1	534569512	28386	4.19	0.63	12	0.01	1267.00	8404.00	6920	20220622	-23.27	4140	20221104	28.26	6870	-22.71	20230302	4675	13.58	20230526	6920	-23.27	20220622	4140	28.26	20221104	0.73	Y	028670	1000	5345 억	75973126	N	N	254270	N	N
68	20230619	160216	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5290	-50	5	-0.94	7990223890	1504852	33.27	5380	5420	5250	6940	3740	5340	5309.66	14.27	0	-482906	5446	5392	5306	5252	5166	5420	5280	5346	1600	1000	3950	10	1	534569512	28279	4.18	0.63	12	0.28	1267.00	8404.00	6920	20220622	-23.55	4140	20221104	27.78	6870	-23.00	20230302	4675	13.16	20230526	6920	-23.55	20220622	4140	27.78	20221104	0.72	Y	028670	1000	5345 억	76275814	N	N	254270	N	N
69	20230619	150454	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5290	-50	5	-0.94	7674455910	1445123	31.95	5380	5420	5250	6940	3740	5340	5310.58	14.27	0	-471982	5446	5392	5306	5252	5166	5420	5280	5346	1600	1000	3950	10	1	534569512	28279	4.18	0.63	12	0.27	1267.00	8404.00	6920	20220622	-23.55	4140	20221104	27.78	6870	-23.00	20230302	4675	13.16	20230526	6920	-23.55	20220622	4140	27.78	20221104	0.72	Y	028670	1000	5345 억	76275814	N	N	131451	N	N
70	20230619	140753	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5280	-60	5	-1.12	6893735570	1297486	28.68	5380	5420	5250	6940	3740	5340	5313.14	14.27	0	-402959	5446	5392	5306	5252	5166	5420	5280	5346	1600	1000	3950	10	1	534569512	28225	4.17	0.63	12	0.24	1267.00	8404.00	6920	20220622	-23.70	4140	20221104	27.54	6870	-23.14	20230302	4675	12.94	20230526	6920	-23.70	20220622	4140	27.54	20221104	0.72	Y	028670	1000	5345 억	76275814	N	N	131451	N	N
71	20230619	130543	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5290	-50	5	-0.94	5307968120	996712	22.04	5380	5420	5260	6940	3740	5340	5325.47	14.27	0	-255529	5446	5392	5306	5252	5166	5420	5280	5346	1600	1000	3950	10	1	534569512	28279	4.18	0.63	12	0.19	1267.00	8404.00	6920	20220622	-23.55	4140	20221104	27.78	6870	-23.00	20230302	4675	13.16	20230526	6920	-23.55	20220622	4140	27.78	20221104	0.72	Y	028670	1000	5345 억	76275814	N	N	131451	N	N
72	20230619	120926	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5300	-40	5	-0.75	4587775370	860688	19.03	5380	5420	5260	6940	3740	5340	5330.35	14.27	0	-188519	5446	5392	5306	5252	5166	5420	5280	5346	1600	1000	3950	10	1	534569512	28332	4.18	0.63	12	0.16	1267.00	8404.00	6920	20220622	-23.41	4140	20221104	28.02	6870	-22.85	20230302	4675	13.37	20230526	6920	-23.41	20220622	4140	28.02	20221104	0.72	Y	028670	1000	5345 억	76275814	N	N	131451	N	N
73	20230619	110153	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5310	-30	5	-0.56	4066584910	762315	16.85	5380	5420	5260	6940	3740	5340	5334.52	14.27	0	-126487	5446	5392	5306	5252	5166	5420	5280	5346	1600	1000	3950	10	1	534569512	28386	4.19	0.63	12	0.14	1267.00	8404.00	6920	20220622	-23.27	4140	20221104	28.26	6870	-22.71	20230302	4675	13.58	20230526	6920	-23.27	20220622	4140	28.26	20221104	0.72	Y	028670	1000	5345 억	76275814	N	N	131451	N	N
74	20230619	100627	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5300	-40	5	-0.75	2946220300	550775	12.18	5380	5420	5260	6940	3740	5340	5349.24	14.27	0	-20667	5446	5392	5306	5252	5166	5420	5280	5346	1600	1000	3950	10	1	534569512	28332	4.18	0.63	12	0.10	1267.00	8404.00	6920	20220622	-23.41	4140	20221104	28.02	6870	-22.85	20230302	4675	13.37	20230526	6920	-23.41	20220622	4140	28.02	20221104	0.72	Y	028670	1000	5345 억	76275814	N	N	131451	N	N
75	20230619	090452	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5380	40	2	0.75	1081628730	200572	4.43	5380	5420	5370	6940	3740	5340	5392.85	14.27	0	-7937	5446	5392	5306	5252	5166	5420	5280	5346	1600	1000	3950	10	1	534569512	28760	4.25	0.64	12	0.04	1267.00	8404.00	6920	20220622	-22.25	4140	20221104	29.95	6870	-21.69	20230302	4675	15.08	20230526	6920	-22.25	20220622	4140	29.95	20221104	0.72	Y	028670	1000	5345 억	76275814	N	N	131451	N	N
76	20230616	160116	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5340	160	2	3.09	23809779690	4474728	160.33	5230	5360	5220	6730	3630	5180	5320.93	14.21	347	241862	5433	5306	5223	5096	5013	5265	5055	5346	1550	1000	3830	10	1	534569512	28546	4.21	0.64	12	0.84	1267.00	8404.00	6920	20220622	-22.83	4140	20221104	28.99	6870	-22.27	20230302	4675	14.22	20230526	6920	-22.83	20220622	4140	28.99	20221104	0.75	Y	028670	1000	5345 억	75955243	N	N	131451	N	N
77	20230616	150403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5340	160	2	3.09	14000369660	2637935	94.52	5230	5360	5220	6730	3630	5180	5307.32	14.21	347	349805	5433	5306	5223	5096	5013	5265	5055	5346	1550	1000	3830	10	1	534569512	28546	4.21	0.64	12	0.49	1267.00	8404.00	6920	20220622	-22.83	4140	20221104	28.99	6870	-22.27	20230302	4675	14.22	20230526	6920	-22.83	20220622	4140	28.99	20221104	0.75	Y	028670	1000	5345 억	75955243	N	N	269353	N	N
78	20230616	141014	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5330	150	2	2.90	11055342230	2086550	74.76	5230	5350	5220	6730	3630	5180	5298.38	14.21	347	339175	5433	5306	5223	5096	5013	5265	5055	5346	1550	1000	3830	10	1	534569512	28493	4.21	0.63	12	0.39	1267.00	8404.00	6920	20220622	-22.98	4140	20221104	28.74	6870	-22.42	20230302	4675	14.01	20230526	6920	-22.98	20220622	4140	28.74	20221104	0.75	Y	028670	1000	5345 억	75955243	N	N	269353	N	N
79	20230616	130909	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5320	140	2	2.70	8457562060	1599287	57.30	5230	5320	5220	6730	3630	5180	5288.33	14.21	347	334770	5433	5306	5223	5096	5013	5265	5055	5346	1550	1000	3830	10	1	534569512	28439	4.20	0.63	12	0.30	1267.00	8404.00	6920	20220622	-23.12	4140	20221104	28.50	6870	-22.56	20230302	4675	13.80	20230526	6920	-23.12	20220622	4140	28.50	20221104	0.75	Y	028670	1000	5345 억	75955243	N	N	269353	N	N
80	20230616	120457	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5300	120	2	2.32	6920173180	1309173	46.91	5230	5320	5220	6730	3630	5180	5285.91	14.21	347	196023	5433	5306	5223	5096	5013	5265	5055	5346	1550	1000	3830	10	1	534569512	28332	4.18	0.63	12	0.24	1267.00	8404.00	6920	20220622	-23.41	4140	20221104	28.02	6870	-22.85	20230302	4675	13.37	20230526	6920	-23.41	20220622	4140	28.02	20221104	0.75	Y	028670	1000	5345 억	75955243	N	N	269353	N	N
81	20230616	110814	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5290	110	2	2.12	5847218790	1106159	39.63	5230	5320	5220	6730	3630	5180	5286.06	14.21	347	217586	5433	5306	5223	5096	5013	5265	5055	5346	1550	1000	3830	10	1	534569512	28279	4.18	0.63	12	0.21	1267.00	8404.00	6920	20220622	-23.55	4140	20221104	27.78	6870	-23.00	20230302	4675	13.16	20230526	6920	-23.55	20220622	4140	27.78	20221104	0.75	Y	028670	1000	5345 억	75955243	N	N	269353	N	N
82	20230616	100407	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5290	110	2	2.12	3995711670	756568	27.11	5230	5320	5220	6730	3630	5180	5281.36	14.21	347	160467	5433	5306	5223	5096	5013	5265	5055	5346	1550	1000	3830	10	1	534569512	28279	4.18	0.63	12	0.14	1267.00	8404.00	6920	20220622	-23.55	4140	20221104	27.78	6870	-23.00	20230302	4675	13.16	20230526	6920	-23.55	20220622	4140	27.78	20221104	0.75	Y	028670	1000	5345 억	75955243	N	N	269353	N	N
83	20230616	090747	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5270	90	2	1.74	931532140	176835	6.34	5230	5290	5220	6730	3630	5180	5267.80	14.21	347	56027	5433	5306	5223	5096	5013	5265	5055	5346	1550	1000	3830	10	1	534569512	28172	4.16	0.63	12	0.03	1267.00	8404.00	6920	20220622	-23.84	4140	20221104	27.29	6870	-23.29	20230302	4675	12.73	20230526	6920	-23.84	20220622	4140	27.29	20221104	0.75	Y	028670	1000	5345 억	75955243	N	N	269353	N	N
84	20230615	150928	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5190	-130	5	-2.44	13016943980	2504487	90.40	5340	5350	5140	6910	3730	5320	5197.45	14.23	694	-171104	5493	5406	5273	5186	5053	5450	5230	5346	1590	1000	3930	10	1	534569512	27744	4.10	0.62	12	0.47	1267.00	8404.00	6920	20220622	-25.00	4140	20221104	25.36	6870	-24.45	20230302	4675	11.02	20230526	6920	-25.00	20220622	4140	25.36	20221104	0.75	Y	028670	1000	5345 억	76073073	N	N	401839	N	N
85	20230615	141107	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5210	-110	5	-2.07	10707898800	2060148	74.36	5340	5350	5140	6910	3730	5320	5197.64	14.23	694	-145466	5493	5406	5273	5186	5053	5450	5230	5346	1590	1000	3930	10	1	534569512	27851	4.11	0.62	12	0.39	1267.00	8404.00	6920	20220622	-24.71	4140	20221104	25.85	6870	-24.16	20230302	4675	11.44	20230526	6920	-24.71	20220622	4140	25.85	20221104	0.75	Y	028670	1000	5345 억	76073073	N	N	401839	N	N
86	20230615	130918	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5190	-130	5	-2.44	9004886270	1731871	62.51	5340	5350	5140	6910	3730	5320	5199.51	14.23	694	-168674	5493	5406	5273	5186	5053	5450	5230	5346	1590	1000	3930	10	1	534569512	27744	4.10	0.62	12	0.32	1267.00	8404.00	6920	20220622	-25.00	4140	20221104	25.36	6870	-24.45	20230302	4675	11.02	20230526	6920	-25.00	20220622	4140	25.36	20221104	0.75	Y	028670	1000	5345 억	76073073	N	N	401839	N	N
87	20230615	120801	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5160	-160	5	-3.01	7935777430	1525259	55.05	5340	5350	5140	6910	3730	5320	5202.90	14.23	694	-152614	5493	5406	5273	5186	5053	5450	5230	5346	1590	1000	3930	10	1	534569512	27584	4.07	0.61	12	0.29	1267.00	8404.00	6920	20220622	-25.43	4140	20221104	24.64	6870	-24.89	20230302	4675	10.37	20230526	6920	-25.43	20220622	4140	24.64	20221104	0.75	Y	028670	1000	5345 억	76073073	N	N	401839	N	N
88	20230615	110756	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5160	-160	5	-3.01	6207488070	1189621	42.94	5340	5350	5150	6910	3730	5320	5218.04	14.23	694	-112655	5493	5406	5273	5186	5053	5450	5230	5346	1590	1000	3930	10	1	534569512	27584	4.07	0.61	12	0.22	1267.00	8404.00	6920	20220622	-25.43	4140	20221104	24.64	6870	-24.89	20230302	4675	10.37	20230526	6920	-25.43	20220622	4140	24.64	20221104	0.75	Y	028670	1000	5345 억	76073073	N	N	401839	N	N
89	20230611	184913	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5250	-60	5	-1.13	12026955890	2298725	50.61	5330	5340	5160	6900	3720	5310	5231.98	14.23	-119160	-134094	5463	5386	5303	5226	5143	5425	5265	5346	1590	1000	3920	10	1	534569512	28065	4.14	0.62	12	0.43	1267.00	8404.00	7630	20220608	-31.19	4140	20221104	26.81	6870	-23.58	20230302	4675	12.30	20230526	7280	-27.88	20220609	4140	26.81	20221104	0.83	Y	028670	1000	5345 억	76056297	N	N	216208	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History