KissMeData/020560/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20231031	160338	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	11150	830	2	8.04	113399067990	10007914	219.98	10190	12130	10150	13410	7230	10320	11331.22	13.13	46406	55669	12906	11612	10706	9412	8506	12260	10060	3721	3090	5000	7840	10	1	74411764	8297	7.51	1.20	12	13.45	1484.00	9289.00	15750	20230119	-29.21	9090	20231024	22.66	15750	-29.21	20230119	9090	22.66	20231024	15750	-29.21	20230119	9090	22.66	20231024	0.18	Y	020560	5000	3720 억	4885457	N	N	68618	N	N
3	20231031	150343	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	11400	1080	2	10.47	107852416000	9514096	209.13	10190	12130	10150	13410	7230	10320	11336.07	13.07	22363	14209	12906	11612	10706	9412	8506	12260	10060	3721	3090	5000	7840	10	1	74411764	8483	7.68	1.23	12	12.79	1484.00	9289.00	15750	20230119	-27.62	9090	20231024	25.41	15750	-27.62	20230119	9090	25.41	20231024	15750	-27.62	20230119	9090	25.41	20231024	0.18	Y	020560	5000	3720 억	4861414	N	N	295626	N	N
4	20231031	140346	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	11780	1460	2	14.15	91457474230	8092333	177.88	10190	12130	10150	13410	7230	10320	11301.75	13.16	56157	44594	12906	11612	10706	9412	8506	12260	10060	3721	3090	5000	7840	10	1	74411764	8766	7.94	1.27	12	10.88	1484.00	9289.00	15750	20230119	-25.21	9090	20231024	29.59	15750	-25.21	20230119	9090	29.59	20231024	15750	-25.21	20230119	9090	29.59	20231024	0.18	Y	020560	5000	3720 억	4895208	N	N	295626	N	N
5	20231031	130343	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	11060	740	2	7.17	39425923020	3601029	79.15	10190	11580	10150	13410	7230	10320	10948.53	12.96	-19402	-17944	12906	11612	10706	9412	8506	12260	10060	3721	3090	5000	7840	10	1	74411764	8230	7.45	1.19	12	4.84	1484.00	9289.00	15750	20230119	-29.78	9090	20231024	21.67	15750	-29.78	20230119	9090	21.67	20231024	15750	-29.78	20230119	9090	21.67	20231024	0.18	Y	020560	5000	3720 억	4819649	N	N	295626	N	N
6	20231031	120338	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10650	330	2	3.20	14272170560	1358577	29.86	10190	10890	10150	13410	7230	10320	10505.24	13.04	9810	11019	12906	11612	10706	9412	8506	12260	10060	3721	3090	5000	7840	10	1	74411764	7925	7.18	1.15	12	1.83	1484.00	9289.00	15750	20230119	-32.38	9090	20231024	17.16	15750	-32.38	20230119	9090	17.16	20231024	15750	-32.38	20230119	9090	17.16	20231024	0.18	Y	020560	5000	3720 억	4848861	N	N	295626	N	N
7	20231031	110350	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10300	-20	5	-0.19	10659894060	1017481	22.37	10190	10890	10150	13410	7230	10320	10476.76	13.00	-5080	-3936	12906	11612	10706	9412	8506	12260	10060	3721	3090	5000	7840	10	1	74411764	7664	6.94	1.11	12	1.37	1484.00	9289.00	15750	20230119	-34.60	9090	20231024	13.31	15750	-34.60	20230119	9090	13.31	20231024	15750	-34.60	20230119	9090	13.31	20231024	0.18	Y	020560	5000	3720 억	4833971	N	N	295626	N	N
8	20231031	100346	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10240	-80	5	-0.78	9584309180	912531	20.06	10190	10890	10150	13410	7230	10320	10503.01	12.97	-16233	-15041	12906	11612	10706	9412	8506	12260	10060	3721	3090	5000	7840	10	1	74411764	7620	6.90	1.10	12	1.23	1484.00	9289.00	15750	20230119	-34.98	9090	20231024	12.65	15750	-34.98	20230119	9090	12.65	20231024	15750	-34.98	20230119	9090	12.65	20231024	0.18	Y	020560	5000	3720 억	4822818	N	N	295626	N	N
9	20231031	090341	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10530	210	2	2.03	3952818990	375133	8.25	10190	10850	10150	13410	7230	10320	10537.15	12.99	-6520	-6228	12906	11612	10706	9412	8506	12260	10060	3721	3090	5000	7840	10	1	74411764	7836	7.10	1.13	12	0.50	1484.00	9289.00	15750	20230119	-33.14	9090	20231024	15.84	15750	-33.14	20230119	9090	15.84	20231024	15750	-33.14	20230119	9090	15.84	20231024	0.18	Y	020560	5000	3720 억	4832531	N	N	295626	N	N
10	20231030	160339	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10320	680	2	7.05	48790980620	4396176	5024.66	9890	12000	9800	12530	6750	9640	11099.67	13.00	60216	-21974	9906	9772	9586	9452	9266	9840	9520	3721	2890	5000	7320	10	1	74411764	7679	6.95	1.11	12	5.91	1484.00	9289.00	15750	20230119	-34.48	9090	20231024	13.53	15750	-34.48	20230119	9090	13.53	20231024	15750	-34.48	20230119	9090	13.53	20231024	0.18	Y	020560	5000	3720 억	4836588	N	N	210194	N	N
11	20231030	150332	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10390	750	2	7.78	46480343560	4173348	4769.98	9890	12000	9800	12530	6750	9640	11137.42	12.71	-47074	-47165	9906	9772	9586	9452	9266	9840	9520	3721	2890	5000	7320	10	1	74411764	7731	7.00	1.12	12	5.61	1484.00	9289.00	15750	20230119	-34.03	9090	20231024	14.30	15750	-34.03	20230119	9090	14.30	20231024	15750	-34.03	20230119	9090	14.30	20231024	0.18	Y	020560	5000	3720 억	4729298	N	N	409	N	N
12	20231030	140334	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10660	1020	2	10.58	41047806480	3664532	4188.42	9890	12000	9800	12530	6750	9640	11201.38	12.70	-52687	-52731	9906	9772	9586	9452	9266	9840	9520	3721	2890	5000	7320	10	1	74411764	7932	7.18	1.15	12	4.92	1484.00	9289.00	15750	20230119	-32.32	9090	20231024	17.27	15750	-32.32	20230119	9090	17.27	20231024	15750	-32.32	20230119	9090	17.27	20231024	0.18	Y	020560	5000	3720 억	4723685	N	N	409	N	N
13	20231030	130333	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10710	1070	2	11.10	38623335410	3435443	3926.58	9890	12000	9800	12530	6750	9640	11242.61	12.71	-47621	-47708	9906	9772	9586	9452	9266	9840	9520	3721	2890	5000	7320	10	1	74411764	7969	7.22	1.15	12	4.62	1484.00	9289.00	15750	20230119	-32.00	9090	20231024	17.82	15750	-32.00	20230119	9090	17.82	20231024	15750	-32.00	20230119	9090	17.82	20231024	0.18	Y	020560	5000	3720 억	4728751	N	N	409	N	N
14	20231030	120329	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10670	1030	2	10.68	36388050870	3227221	3688.59	9890	12000	9800	12530	6750	9640	11275.35	12.71	-48154	-48285	9906	9772	9586	9452	9266	9840	9520	3721	2890	5000	7320	10	1	74411764	7940	7.19	1.15	12	4.34	1484.00	9289.00	15750	20230119	-32.25	9090	20231024	17.38	15750	-32.25	20230119	9090	17.38	20231024	15750	-32.25	20230119	9090	17.38	20231024	0.18	Y	020560	5000	3720 억	4728218	N	N	409	N	N
15	20231030	110329	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10710	1070	2	11.10	33447979500	2950551	3372.37	9890	12000	9800	12530	6750	9640	11336.18	12.66	-66015	-65992	9906	9772	9586	9452	9266	9840	9520	3721	2890	5000	7320	10	1	74411764	7969	7.22	1.15	12	3.97	1484.00	9289.00	15750	20230119	-32.00	9090	20231024	17.82	15750	-32.00	20230119	9090	17.82	20231024	15750	-32.00	20230119	9090	17.82	20231024	0.18	Y	020560	5000	3720 억	4710357	N	N	409	N	N
16	20231030	100331	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	11070	1430	2	14.83	28482033470	2495119	2851.83	9890	12000	9800	12530	6750	9640	11415.10	12.68	-59548	-59560	9906	9772	9586	9452	9266	9840	9520	3721	2890	5000	7320	10	1	74411764	8237	7.46	1.19	12	3.35	1484.00	9289.00	15750	20230119	-29.71	9090	20231024	21.78	15750	-29.71	20230119	9090	21.78	20231024	15750	-29.71	20230119	9090	21.78	20231024	0.18	Y	020560	5000	3720 억	4716824	N	N	409	N	N
17	20231030	090327	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10870	1230	2	12.76	1260290180	122499	140.01	9890	10870	9800	12530	6750	9640	10288.18	12.82	-8684	-8689	9906	9772	9586	9452	9266	9840	9520	3721	2890	5000	7320	10	1	74411764	8089	7.32	1.17	12	0.16	1484.00	9289.00	15750	20230119	-30.98	9090	20231024	19.58	15750	-30.98	20230119	9090	19.58	20231024	15750	-30.98	20230119	9090	19.58	20231024	0.18	Y	020560	5000	3720 억	4767688	Y	N	409	N	N
18	20231027	160312	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9640	250	2	2.66	831647460	86543	70.49	9480	9720	9400	12200	6580	9390	9609.47	12.84	10407	20416	9743	9566	9473	9296	9203	9520	9250	3721	2810	5000	7130	10	1	74411764	7173	6.50	1.04	12	0.12	1484.00	9289.00	15750	20230119	-38.79	9090	20231024	6.05	15750	-38.79	20230119	9090	6.05	20231024	15750	-38.79	20230119	9090	6.05	20231024	0.18	Y	020560	5000	3720 억	4776372	N	N	409	N	N
19	20231027	150330	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9630	240	2	2.56	707902040	73705	60.03	9480	9720	9400	12200	6580	9390	9604.53	12.83	7978	17796	9743	9566	9473	9296	9203	9520	9250	3721	2810	5000	7130	10	1	74411764	7166	6.49	1.04	12	0.10	1484.00	9289.00	15750	20230119	-38.86	9090	20231024	5.94	15750	-38.86	20230119	9090	5.94	20231024	15750	-38.86	20230119	9090	5.94	20231024	0.18	Y	020560	5000	3720 억	4773943	N	N	3716	N	N
20	20231027	140329	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9650	260	2	2.77	641076130	66762	54.38	9480	9720	9400	12200	6580	9390	9602.41	12.83	7855	16115	9743	9566	9473	9296	9203	9520	9250	3721	2810	5000	7130	10	1	74411764	7181	6.50	1.04	12	0.09	1484.00	9289.00	15750	20230119	-38.73	9090	20231024	6.16	15750	-38.73	20230119	9090	6.16	20231024	15750	-38.73	20230119	9090	6.16	20231024	0.18	Y	020560	5000	3720 억	4773820	N	N	3716	N	N
21	20231027	130327	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9640	250	2	2.66	587632320	61209	49.86	9480	9720	9400	12200	6580	9390	9600.42	12.83	7632	14866	9743	9566	9473	9296	9203	9520	9250	3721	2810	5000	7130	10	1	74411764	7173	6.50	1.04	12	0.08	1484.00	9289.00	15750	20230119	-38.79	9090	20231024	6.05	15750	-38.79	20230119	9090	6.05	20231024	15750	-38.79	20230119	9090	6.05	20231024	0.18	Y	020560	5000	3720 억	4773597	N	N	3716	N	N
22	20231027	120331	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9670	280	2	2.98	481314240	50189	40.88	9480	9720	9400	12200	6580	9390	9590.03	12.83	6896	12389	9743	9566	9473	9296	9203	9520	9250	3721	2810	5000	7130	10	1	74411764	7196	6.52	1.04	12	0.07	1484.00	9289.00	15750	20230119	-38.60	9090	20231024	6.38	15750	-38.60	20230119	9090	6.38	20231024	15750	-38.60	20230119	9090	6.38	20231024	0.18	Y	020560	5000	3720 억	4772861	N	N	3716	N	N
23	20231027	110333	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9700	310	2	3.30	368561720	38552	31.40	9480	9720	9400	12200	6580	9390	9560.12	12.82	3774	7924	9743	9566	9473	9296	9203	9520	9250	3721	2810	5000	7130	10	1	74411764	7218	6.54	1.04	12	0.05	1484.00	9289.00	15750	20230119	-38.41	9090	20231024	6.71	15750	-38.41	20230119	9090	6.71	20231024	15750	-38.41	20230119	9090	6.71	20231024	0.18	Y	020560	5000	3720 억	4769739	N	N	3716	N	N
24	20231027	100330	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9570	180	2	1.92	214404530	22562	18.38	9480	9600	9400	12200	6580	9390	9502.90	12.82	2212	4959	9743	9566	9473	9296	9203	9520	9250	3721	2810	5000	7130	10	1	74411764	7121	6.45	1.03	12	0.03	1484.00	9289.00	15750	20230119	-39.24	9090	20231024	5.28	15750	-39.24	20230119	9090	5.28	20231024	15750	-39.24	20230119	9090	5.28	20231024	0.18	Y	020560	5000	3720 억	4768177	N	N	3716	N	N
25	20231027	090327	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9410	20	2	0.21	26368820	2787	2.27	9480	9480	9400	12200	6580	9390	9461.36	12.81	-223	76	9743	9566	9473	9296	9203	9520	9250	3721	2810	5000	7130	10	1	74411764	7002	6.34	1.01	12	0.00	1484.00	9289.00	15750	20230119	-40.25	9090	20231024	3.52	15750	-40.25	20230119	9090	3.52	20231024	15750	-40.25	20230119	9090	3.52	20231024	0.18	Y	020560	5000	3720 억	4765742	N	N	3716	N	N
26	20231026	160324	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9390	-230	5	-2.39	1154959220	122246	112.43	9640	9650	9380	12500	6740	9620	9447.84	12.81	-32105	-26292	9926	9772	9536	9382	9146	9850	9460	3721	2880	5000	7310	10	1	74411764	6987	6.33	1.01	12	0.16	1484.00	9289.00	15750	20230119	-40.38	9090	20231024	3.30	15750	-40.38	20230119	9090	3.30	20231024	15750	-40.38	20230119	9090	3.30	20231024	0.18	Y	020560	5000	3720 억	4765965	N	N	3716	N	N
27	20231026	150325	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9400	-220	5	-2.29	1006316380	106421	97.88	9640	9650	9380	12500	6740	9620	9455.99	12.82	-29341	-26008	9926	9772	9536	9382	9146	9850	9460	3721	2880	5000	7310	10	1	74411764	6995	6.33	1.01	12	0.14	1484.00	9289.00	15750	20230119	-40.32	9090	20231024	3.41	15750	-40.32	20230119	9090	3.41	20231024	15750	-40.32	20230119	9090	3.41	20231024	0.18	Y	020560	5000	3720 억	4768729	N	N	4008	N	N
28	20231026	140326	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9430	-190	5	-1.98	868737570	91778	84.41	9640	9650	9400	12500	6740	9620	9465.64	12.82	-28555	-25192	9926	9772	9536	9382	9146	9850	9460	3721	2880	5000	7310	10	1	74411764	7017	6.35	1.02	12	0.12	1484.00	9289.00	15750	20230119	-40.13	9090	20231024	3.74	15750	-40.13	20230119	9090	3.74	20231024	15750	-40.13	20230119	9090	3.74	20231024	0.18	Y	020560	5000	3720 억	4769515	N	N	4008	N	N
29	20231026	130325	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9430	-190	5	-1.98	760141570	80244	73.80	9640	9650	9400	12500	6740	9620	9472.88	12.83	-26306	-23537	9926	9772	9536	9382	9146	9850	9460	3721	2880	5000	7310	10	1	74411764	7017	6.35	1.02	12	0.11	1484.00	9289.00	15750	20230119	-40.13	9090	20231024	3.74	15750	-40.13	20230119	9090	3.74	20231024	15750	-40.13	20230119	9090	3.74	20231024	0.18	Y	020560	5000	3720 억	4771764	N	N	4008	N	N
30	20231026	120325	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9440	-180	5	-1.87	665419550	70176	64.54	9640	9650	9400	12500	6740	9620	9482.15	12.85	-19697	-17627	9926	9772	9536	9382	9146	9850	9460	3721	2880	5000	7310	10	1	74411764	7024	6.36	1.02	12	0.09	1484.00	9289.00	15750	20230119	-40.06	9090	20231024	3.85	15750	-40.06	20230119	9090	3.85	20231024	15750	-40.06	20230119	9090	3.85	20231024	0.18	Y	020560	5000	3720 억	4778373	N	N	4008	N	N
31	20231026	110328	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9410	-210	5	-2.18	560611000	59043	54.30	9640	9650	9410	12500	6740	9620	9494.96	12.86	-16029	-14631	9926	9772	9536	9382	9146	9850	9460	3721	2880	5000	7310	10	1	74411764	7002	6.34	1.01	12	0.08	1484.00	9289.00	15750	20230119	-40.25	9090	20231024	3.52	15750	-40.25	20230119	9090	3.52	20231024	15750	-40.25	20230119	9090	3.52	20231024	0.18	Y	020560	5000	3720 억	4782041	N	N	4008	N	N
32	20231026	100327	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9450	-170	5	-1.77	405435380	42616	39.19	9640	9650	9440	12500	6740	9620	9513.69	12.85	-18969	-17963	9926	9772	9536	9382	9146	9850	9460	3721	2880	5000	7310	10	1	74411764	7032	6.37	1.02	12	0.06	1484.00	9289.00	15750	20230119	-40.00	9090	20231024	3.96	15750	-40.00	20230119	9090	3.96	20231024	15750	-40.00	20230119	9090	3.96	20231024	0.18	Y	020560	5000	3720 억	4779101	N	N	4008	N	N
33	20231026	090325	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9540	-80	5	-0.83	53335340	5549	5.10	9640	9650	9540	12500	6740	9620	9611.70	12.89	-1690	-1283	9926	9772	9536	9382	9146	9850	9460	3721	2880	5000	7310	10	1	74411764	7099	6.43	1.03	12	0.01	1484.00	9289.00	15750	20230119	-39.43	9090	20231024	4.95	15750	-39.43	20230119	9090	4.95	20231024	15750	-39.43	20230119	9090	4.95	20231024	0.18	Y	020560	5000	3720 억	4796380	N	N	4008	N	N
34	20231025	160327	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9620	210	2	2.23	1031387960	108159	65.98	9410	9690	9300	12230	6590	9410	9535.74	12.90	41712	39948	9930	9670	9380	9120	8830	9525	8975	3721	2820	5000	7150	10	1	74411764	7158	6.48	1.04	12	0.15	1484.00	9289.00	15750	20230119	-38.92	9090	20231024	5.83	15750	-38.92	20230119	9090	5.83	20231024	15750	-38.92	20230119	9090	5.83	20231024	0.18	Y	020560	5000	3720 억	4798070	N	N	4008	N	N
35	20231025	150327	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9630	220	2	2.34	969635440	101745	62.07	9410	9690	9300	12230	6590	9410	9530.05	12.90	40929	39290	9930	9670	9380	9120	8830	9525	8975	3721	2820	5000	7150	10	1	74411764	7166	6.49	1.04	12	0.14	1484.00	9289.00	15750	20230119	-38.86	9090	20231024	5.94	15750	-38.86	20230119	9090	5.94	20231024	15750	-38.86	20230119	9090	5.94	20231024	0.18	Y	020560	5000	3720 억	4797287	N	N	15795	N	N
36	20231025	140324	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9610	200	2	2.13	804851370	84659	51.64	9410	9620	9300	12230	6590	9410	9506.98	12.88	33102	31198	9930	9670	9380	9120	8830	9525	8975	3721	2820	5000	7150	10	1	74411764	7151	6.48	1.03	12	0.11	1484.00	9289.00	15750	20230119	-38.98	9090	20231024	5.72	15750	-38.98	20230119	9090	5.72	20231024	15750	-38.98	20230119	9090	5.72	20231024	0.18	Y	020560	5000	3720 억	4789460	N	N	15795	N	N
37	20231025	130325	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9570	160	2	1.70	689925850	72669	44.33	9410	9620	9300	12230	6590	9410	9494.09	12.86	28540	26881	9930	9670	9380	9120	8830	9525	8975	3721	2820	5000	7150	10	1	74411764	7121	6.45	1.03	12	0.10	1484.00	9289.00	15750	20230119	-39.24	9090	20231024	5.28	15750	-39.24	20230119	9090	5.28	20231024	15750	-39.24	20230119	9090	5.28	20231024	0.18	Y	020560	5000	3720 억	4784898	N	N	15795	N	N
38	20231025	120324	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9600	190	2	2.02	632127490	66629	40.64	9410	9620	9300	12230	6590	9410	9487.27	12.86	27316	26222	9930	9670	9380	9120	8830	9525	8975	3721	2820	5000	7150	10	1	74411764	7144	6.47	1.03	12	0.09	1484.00	9289.00	15750	20230119	-39.05	9090	20231024	5.61	15750	-39.05	20230119	9090	5.61	20231024	15750	-39.05	20230119	9090	5.61	20231024	0.18	Y	020560	5000	3720 억	4783674	N	N	15795	N	N
39	20231025	110324	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9530	120	2	1.28	489346590	51739	31.56	9410	9560	9300	12230	6590	9410	9457.98	12.85	24325	23162	9930	9670	9380	9120	8830	9525	8975	3721	2820	5000	7150	10	1	74411764	7091	6.42	1.03	12	0.07	1484.00	9289.00	15750	20230119	-39.49	9090	20231024	4.84	15750	-39.49	20230119	9090	4.84	20231024	15750	-39.49	20230119	9090	4.84	20231024	0.18	Y	020560	5000	3720 억	4780683	N	N	15795	N	N
40	20231025	100323	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9530	120	2	1.28	353704040	37506	22.88	9410	9530	9300	12230	6590	9410	9430.60	12.83	17153	16276	9930	9670	9380	9120	8830	9525	8975	3721	2820	5000	7150	10	1	74411764	7091	6.42	1.03	12	0.05	1484.00	9289.00	15750	20230119	-39.49	9090	20231024	4.84	15750	-39.49	20230119	9090	4.84	20231024	15750	-39.49	20230119	9090	4.84	20231024	0.18	Y	020560	5000	3720 억	4773511	N	N	15795	N	N
41	20231025	090324	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9420	10	2	0.11	30400570	3242	1.98	9410	9430	9300	12230	6590	9410	9377.10	12.79	521	268	9930	9670	9380	9120	8830	9525	8975	3721	2820	5000	7150	10	1	74411764	7010	6.35	1.01	12	0.00	1484.00	9289.00	15750	20230119	-40.19	9090	20231024	3.63	15750	-40.19	20230119	9090	3.63	20231024	15750	-40.19	20230119	9090	3.63	20231024	0.18	Y	020560	5000	3720 억	4756879	N	N	15795	N	N
42	20231024	160319	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9410	-170	5	-1.77	1524068460	163396	125.42	9600	9640	9090	12450	6710	9580	9327.25	12.79	5417	5125	9726	9652	9566	9492	9406	9610	9450	3721	2870	5000	7280	10	1	74411764	7002	6.34	1.01	12	0.22	1484.00	9289.00	15750	20230119	-40.25	9090	20231024	3.52	15750	-40.25	20230119	9090	3.52	20231024	15750	-40.25	20230119	9090	3.52	20231024	0.20	Y	020560	5000	3720 억	4756358	N	N	15795	N	N
43	20231024	150323	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9360	-220	5	-2.30	1404078240	150614	115.60	9600	9640	9090	12450	6710	9580	9322.36	12.79	4994	4778	9726	9652	9566	9492	9406	9610	9450	3721	2870	5000	7280	10	1	74411764	6965	6.31	1.01	12	0.20	1484.00	9289.00	15750	20230119	-40.57	9090	20231024	2.97	15750	-40.57	20230119	9090	2.97	20231024	15750	-40.57	20230119	9090	2.97	20231024	0.20	Y	020560	5000	3720 억	4755935	N	N	4563	N	N
44	20231024	140318	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9310	-270	5	-2.82	1228281050	131783	101.15	9600	9640	9090	12450	6710	9580	9320.48	12.78	1934	1968	9726	9652	9566	9492	9406	9610	9450	3721	2870	5000	7280	10	1	74411764	6928	6.27	1.00	12	0.18	1484.00	9289.00	15750	20230119	-40.89	9090	20231024	2.42	15750	-40.89	20230119	9090	2.42	20231024	15750	-40.89	20230119	9090	2.42	20231024	0.20	Y	020560	5000	3720 억	4752875	N	N	4563	N	N
45	20231024	130323	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9220	-360	5	-3.76	1057503800	113318	86.98	9600	9640	9090	12450	6710	9580	9332.18	12.77	-1684	-1535	9726	9652	9566	9492	9406	9610	9450	3721	2870	5000	7280	10	1	74411764	6861	6.21	0.99	12	0.15	1484.00	9289.00	15750	20230119	-41.46	9090	20231024	1.43	15750	-41.46	20230119	9090	1.43	20231024	15750	-41.46	20230119	9090	1.43	20231024	0.20	Y	020560	5000	3720 억	4749257	N	N	4563	N	N
46	20231024	120326	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9220	-360	5	-3.76	955043920	102208	78.45	9600	9640	9090	12450	6710	9580	9344.12	12.77	-1305	-848	9726	9652	9566	9492	9406	9610	9450	3721	2870	5000	7280	10	1	74411764	6861	6.21	0.99	12	0.14	1484.00	9289.00	15750	20230119	-41.46	9090	20231024	1.43	15750	-41.46	20230119	9090	1.43	20231024	15750	-41.46	20230119	9090	1.43	20231024	0.20	Y	020560	5000	3720 억	4749636	N	N	4563	N	N
47	20231024	110321	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9230	-350	5	-3.65	704241720	75091	57.64	9600	9640	9090	12450	6710	9580	9378.51	12.76	-3446	-3451	9726	9652	9566	9492	9406	9610	9450	3721	2870	5000	7280	10	1	74411764	6868	6.22	0.99	12	0.10	1484.00	9289.00	15750	20230119	-41.40	9090	20231024	1.54	15750	-41.40	20230119	9090	1.54	20231024	15750	-41.40	20230119	9090	1.54	20231024	0.20	Y	020560	5000	3720 억	4747495	N	N	4563	N	N
48	20231024	100319	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9400	-180	5	-1.88	346467130	36476	28.00	9600	9640	9380	12450	6710	9580	9498.50	12.75	-7149	-7245	9726	9652	9566	9492	9406	9610	9450	3721	2870	5000	7280	10	1	74411764	6995	6.33	1.01	12	0.05	1484.00	9289.00	15750	20230119	-40.32	9380	20231024	0.21	15750	-40.32	20230119	9380	0.21	20231024	15750	-40.32	20230119	9380	0.21	20231024	0.20	Y	020560	5000	3720 억	4743792	N	N	4563	N	N
49	20231024	090321	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9560	-20	5	-0.21	32428650	3391	2.60	9600	9640	9500	12450	6710	9580	9563.15	12.77	912	863	9726	9652	9566	9492	9406	9610	9450	3721	2870	5000	7280	10	1	74411764	7114	6.44	1.03	12	0.00	1484.00	9289.00	15750	20230119	-39.30	9480	20231023	0.84	15750	-39.30	20230119	9480	0.84	20231023	15750	-39.30	20230119	9480	0.84	20231023	0.20	Y	020560	5000	3720 억	4751853	N	N	4563	N	N
50	20231023	160317	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9580	-60	5	-0.62	1241617030	130198	81.73	9640	9640	9480	12530	6750	9640	9536.32	12.77	-5628	-2568	10133	9886	9693	9446	9253	9790	9350	3721	2890	5000	7320	10	1	74411764	7129	6.46	1.03	12	0.17	1484.00	9289.00	15750	20230119	-39.17	9480	20231023	1.05	15750	-39.17	20230119	9480	1.05	20231023	15750	-39.17	20230119	9480	1.05	20231023	0.20	Y	020560	5000	3720 억	4750941	N	N	4563	N	N
51	20231023	150316	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9500	-140	5	-1.45	987298240	103569	65.01	9640	9640	9480	12530	6750	9640	9532.76	12.78	-2266	-87	10133	9886	9693	9446	9253	9790	9350	3721	2890	5000	7320	10	1	74411764	7069	6.40	1.02	12	0.14	1484.00	9289.00	15750	20230119	-39.68	9480	20231023	0.21	15750	-39.68	20230119	9480	0.21	20231023	15750	-39.68	20230119	9480	0.21	20231023	0.20	Y	020560	5000	3720 억	4754303	N	N	18916	N	N
52	20231023	140319	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9520	-120	5	-1.24	794677100	83290	52.28	9640	9640	9490	12530	6750	9640	9541.09	12.79	2234	2836	10133	9886	9693	9446	9253	9790	9350	3721	2890	5000	7320	10	1	74411764	7084	6.42	1.02	12	0.11	1484.00	9289.00	15750	20230119	-39.56	9490	20231023	0.32	15750	-39.56	20230119	9490	0.32	20231023	15750	-39.56	20230119	9490	0.32	20231023	0.20	Y	020560	5000	3720 억	4758803	N	N	18916	N	N
53	20231023	130318	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9510	-130	5	-1.35	711478100	74546	46.79	9640	9640	9490	12530	6750	9640	9544.15	12.79	2719	2647	10133	9886	9693	9446	9253	9790	9350	3721	2890	5000	7320	10	1	74411764	7077	6.41	1.02	12	0.10	1484.00	9289.00	15750	20230119	-39.62	9490	20231023	0.21	15750	-39.62	20230119	9490	0.21	20231023	15750	-39.62	20230119	9490	0.21	20231023	0.20	Y	020560	5000	3720 억	4759288	N	N	18916	N	N
54	20231023	120316	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9540	-100	5	-1.04	534814180	55973	35.13	9640	9640	9500	12530	6750	9640	9554.86	12.80	3213	3091	10133	9886	9693	9446	9253	9790	9350	3721	2890	5000	7320	10	1	74411764	7099	6.43	1.03	12	0.08	1484.00	9289.00	15750	20230119	-39.43	9500	20231023	0.42	15750	-39.43	20230119	9500	0.42	20231023	15750	-39.43	20230119	9500	0.42	20231023	0.20	Y	020560	5000	3720 억	4759782	N	N	18916	N	N
55	20231023	110317	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9560	-80	5	-0.83	424878880	44459	27.91	9640	9640	9500	12530	6750	9640	9556.64	12.81	8181	8290	10133	9886	9693	9446	9253	9790	9350	3721	2890	5000	7320	10	1	74411764	7114	6.44	1.03	12	0.06	1484.00	9289.00	15750	20230119	-39.30	9500	20231023	0.63	15750	-39.30	20230119	9500	0.63	20231023	15750	-39.30	20230119	9500	0.63	20231023	0.20	Y	020560	5000	3720 억	4764750	N	N	18916	N	N
56	20231023	100315	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9570	-70	5	-0.73	229819540	24037	15.09	9640	9640	9500	12530	6750	9640	9561.07	12.80	3475	3624	10133	9886	9693	9446	9253	9790	9350	3721	2890	5000	7320	10	1	74411764	7121	6.45	1.03	12	0.03	1484.00	9289.00	15750	20230119	-39.24	9500	20231023	0.74	15750	-39.24	20230119	9500	0.74	20231023	15750	-39.24	20230119	9500	0.74	20231023	0.20	Y	020560	5000	3720 억	4760044	N	N	18916	N	N
57	20231023	090321	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9580	-60	5	-0.62	21868730	2272	1.43	9640	9640	9580	12530	6750	9640	9625.32	12.79	288	596	10133	9886	9693	9446	9253	9790	9350	3721	2890	5000	7320	10	1	74411764	7129	6.46	1.03	12	0.00	1484.00	9289.00	15750	20230119	-39.17	9500	20231020	0.84	15750	-39.17	20230119	9500	0.84	20231020	15750	-39.17	20230119	9500	0.84	20231020	0.20	Y	020560	5000	3720 억	4756857	N	N	18916	N	N
58	20231020	160317	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9640	-260	5	-2.63	1532693200	159267	118.51	9920	9940	9500	12870	6930	9900	9623.39	12.79	96	-13403	10053	9976	9933	9856	9813	9955	9835	3721	2970	5000	7520	10	1	74411764	7173	6.50	1.04	12	0.21	1484.00	9289.00	15750	20230119	-38.79	9500	20231020	1.47	15750	-38.79	20230119	9500	1.47	20231020	15750	-38.79	20230119	9500	1.47	20231020	0.20	Y	020560	5000	3720 억	4756569	N	N	18916	N	N
59	20231020	150316	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9670	-230	5	-2.32	1424534740	148072	110.18	9920	9940	9500	12870	6930	9900	9620.55	12.79	1079	-12003	10053	9976	9933	9856	9813	9955	9835	3721	2970	5000	7520	10	1	74411764	7196	6.52	1.04	12	0.20	1484.00	9289.00	15750	20230119	-38.60	9500	20231020	1.79	15750	-38.60	20230119	9500	1.79	20231020	15750	-38.60	20230119	9500	1.79	20231020	0.20	Y	020560	5000	3720 억	4757552	N	N	18756	N	N
60	20231020	140318	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9720	-180	5	-1.82	1276066140	132787	98.81	9920	9940	9500	12870	6930	9900	9609.87	12.79	1584	-10158	10053	9976	9933	9856	9813	9955	9835	3721	2970	5000	7520	10	1	74411764	7233	6.55	1.05	12	0.18	1484.00	9289.00	15750	20230119	-38.29	9500	20231020	2.32	15750	-38.29	20230119	9500	2.32	20231020	15750	-38.29	20230119	9500	2.32	20231020	0.20	Y	020560	5000	3720 억	4758057	N	N	18756	N	N
61	20231020	130310	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9680	-220	5	-2.22	1184967130	123394	91.82	9920	9940	9500	12870	6930	9900	9603.11	12.79	-231	-10915	10053	9976	9933	9856	9813	9955	9835	3721	2970	5000	7520	10	1	74411764	7203	6.52	1.04	12	0.17	1484.00	9289.00	15750	20230119	-38.54	9500	20231020	1.89	15750	-38.54	20230119	9500	1.89	20231020	15750	-38.54	20230119	9500	1.89	20231020	0.20	Y	020560	5000	3720 억	4756242	N	N	18756	N	N
62	20231020	120314	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9670	-230	5	-2.32	1067420490	111220	82.76	9920	9940	9500	12870	6930	9900	9597.37	12.79	12	-9675	10053	9976	9933	9856	9813	9955	9835	3721	2970	5000	7520	10	1	74411764	7196	6.52	1.04	12	0.15	1484.00	9289.00	15750	20230119	-38.60	9500	20231020	1.79	15750	-38.60	20230119	9500	1.79	20231020	15750	-38.60	20230119	9500	1.79	20231020	0.20	Y	020560	5000	3720 억	4756485	N	N	18756	N	N
63	20231020	110316	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9560	-340	5	-3.43	953098020	99308	73.89	9920	9940	9500	12870	6930	9900	9597.39	12.79	-17	-9049	10053	9976	9933	9856	9813	9955	9835	3721	2970	5000	7520	10	1	74411764	7114	6.44	1.03	12	0.13	1484.00	9289.00	15750	20230119	-39.30	9500	20231020	0.63	15750	-39.30	20230119	9500	0.63	20231020	15750	-39.30	20230119	9500	0.63	20231020	0.20	Y	020560	5000	3720 억	4756456	N	N	18756	N	N
64	20231020	100314	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9570	-330	5	-3.33	689577740	71651	53.31	9920	9940	9500	12870	6930	9900	9624.11	12.78	-1467	-7998	10053	9976	9933	9856	9813	9955	9835	3721	2970	5000	7520	10	1	74411764	7121	6.45	1.03	12	0.10	1484.00	9289.00	15750	20230119	-39.24	9500	20231020	0.74	15750	-39.24	20230119	9500	0.74	20231020	15750	-39.24	20230119	9500	0.74	20231020	0.20	Y	020560	5000	3720 억	4755006	N	N	18756	N	N
65	20231020	090316	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9910	10	2	0.10	13505680	1361	1.01	9920	9940	9910	12870	6930	9900	9923.38	12.79	-223	-146	10053	9976	9933	9856	9813	9955	9835	3721	2970	5000	7520	10	1	74411764	7374	6.68	1.07	12	0.00	1484.00	9289.00	15750	20230119	-37.08	9890	20231019	0.20	15750	-37.08	20230119	9890	0.20	20231019	15750	-37.08	20230119	9890	0.20	20231019	0.20	Y	020560	5000	3720 억	4756250	N	N	18756	N	N
66	20231019	160314	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9900	-150	5	-1.49	1322911670	133499	212.99	9980	10010	9890	13060	7040	10050	9909.53	12.79	-9773	-26357	10130	10090	10040	10000	9950	10095	10005	3721	3010	5000	7630	10	1	74411764	7367	6.67	1.07	12	0.18	1484.00	9289.00	15750	20230119	-37.14	9890	20231019	0.10	15750	-37.14	20230119	9890	0.10	20231019	15750	-37.14	20230119	9890	0.10	20231019	0.20	Y	020560	5000	3720 억	4756473	N	N	18756	N	N
67	20231019	150313	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9910	-140	5	-1.39	1105557630	111544	177.96	9980	10010	9890	13060	7040	10050	9911.40	12.79	-9684	-18959	10130	10090	10040	10000	9950	10095	10005	3721	3010	5000	7630	10	1	74411764	7374	6.68	1.07	12	0.15	1484.00	9289.00	15750	20230119	-37.08	9890	20231019	0.20	15750	-37.08	20230119	9890	0.20	20231019	15750	-37.08	20230119	9890	0.20	20231019	0.20	Y	020560	5000	3720 억	4756562	N	N	29	N	N
68	20231019	140314	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9910	-140	5	-1.39	962452660	97091	154.90	9980	10010	9890	13060	7040	10050	9912.89	12.79	-9522	-17219	10130	10090	10040	10000	9950	10095	10005	3721	3010	5000	7630	10	1	74411764	7374	6.68	1.07	12	0.13	1484.00	9289.00	15750	20230119	-37.08	9890	20231019	0.20	15750	-37.08	20230119	9890	0.20	20231019	15750	-37.08	20230119	9890	0.20	20231019	0.20	Y	020560	5000	3720 억	4756724	N	N	29	N	N
69	20231019	130312	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9910	-140	5	-1.39	770842080	77755	124.05	9980	10010	9890	13060	7040	10050	9913.73	12.79	-9157	-6586	10130	10090	10040	10000	9950	10095	10005	3721	3010	5000	7630	10	1	74411764	7374	6.68	1.07	12	0.10	1484.00	9289.00	15750	20230119	-37.08	9890	20231019	0.20	15750	-37.08	20230119	9890	0.20	20231019	15750	-37.08	20230119	9890	0.20	20231019	0.20	Y	020560	5000	3720 억	4757089	N	N	29	N	N
70	20231019	120313	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9910	-140	5	-1.39	662269740	66797	106.57	9980	10010	9890	13060	7040	10050	9914.66	12.79	-7122	-4110	10130	10090	10040	10000	9950	10095	10005	3721	3010	5000	7630	10	1	74411764	7374	6.68	1.07	12	0.09	1484.00	9289.00	15750	20230119	-37.08	9890	20231019	0.20	15750	-37.08	20230119	9890	0.20	20231019	15750	-37.08	20230119	9890	0.20	20231019	0.20	Y	020560	5000	3720 억	4759124	N	N	29	N	N
71	20231019	110314	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9910	-140	5	-1.39	535693180	54019	86.18	9980	10010	9900	13060	7040	10050	9916.75	12.79	-6948	-4178	10130	10090	10040	10000	9950	10095	10005	3721	3010	5000	7630	10	1	74411764	7374	6.68	1.07	12	0.07	1484.00	9289.00	15750	20230119	-37.08	9900	20231019	0.10	15750	-37.08	20230119	9900	0.10	20231019	15750	-37.08	20230119	9900	0.10	20231019	0.20	Y	020560	5000	3720 억	4759298	N	N	29	N	N
72	20231019	100312	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9940	-110	5	-1.09	286105040	28827	45.99	9980	10010	9900	13060	7040	10050	9924.89	12.80	-4669	-2187	10130	10090	10040	10000	9950	10095	10005	3721	3010	5000	7630	10	1	74411764	7397	6.70	1.07	12	0.04	1484.00	9289.00	15750	20230119	-36.89	9900	20231019	0.40	15750	-36.89	20230119	9900	0.40	20231019	15750	-36.89	20230119	9900	0.40	20231019	0.20	Y	020560	5000	3720 억	4761577	N	N	29	N	N
73	20231019	090314	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9960	-90	5	-0.90	11028830	1106	1.76	9980	10010	9950	13060	7040	10050	9971.75	12.81	-2958	-417	10130	10090	10040	10000	9950	10095	10005	3721	3010	5000	7630	10	1	74411764	7411	6.71	1.07	12	0.00	1484.00	9289.00	15750	20230119	-36.76	9900	20231010	0.61	15750	-36.76	20230119	9900	0.61	20231010	15750	-36.76	20230119	9900	0.61	20231010	0.20	Y	020560	5000	3720 억	4763288	N	N	29	N	N
74	20231018	160314	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10050	0	3	0.00	626773710	62595	83.46	10050	10080	9990	13060	7040	10050	10013.15	12.81	-860	-142	10163	10106	10043	9986	9923	10075	9955	3721	3010	5000	7630	10	1	74411764	7478	6.77	1.08	12	0.08	1484.00	9289.00	15750	20230119	-36.19	9900	20231010	1.52	15750	-36.19	20230119	9900	1.52	20231010	15750	-36.19	20230119	9900	1.52	20231010	0.20	Y	020560	5000	3720 억	4766246	N	N	29	N	N
75	20231018	150311	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10010	-40	5	-0.40	532793400	53230	70.98	10050	10080	9990	13060	7040	10050	10009.27	12.81	-862	-358	10163	10106	10043	9986	9923	10075	9955	3721	3010	5000	7630	10	1	74411764	7449	6.75	1.08	12	0.07	1484.00	9289.00	15750	20230119	-36.44	9900	20231010	1.11	15750	-36.44	20230119	9900	1.11	20231010	15750	-36.44	20230119	9900	1.11	20231010	0.20	Y	020560	5000	3720 억	4766244	N	N	182	N	N
76	20231018	140310	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10000	-50	5	-0.50	473933950	47349	63.13	10050	10080	9990	13060	7040	10050	10009.37	12.82	-37	249	10163	10106	10043	9986	9923	10075	9955	3721	3010	5000	7630	10	1	74411764	7441	6.74	1.08	12	0.06	1484.00	9289.00	15750	20230119	-36.51	9900	20231010	1.01	15750	-36.51	20230119	9900	1.01	20231010	15750	-36.51	20230119	9900	1.01	20231010	0.20	Y	020560	5000	3720 억	4767069	N	N	182	N	N
77	20231018	130308	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10010	-40	5	-0.40	427961420	42756	57.01	10050	10080	9990	13060	7040	10050	10009.38	12.82	625	777	10163	10106	10043	9986	9923	10075	9955	3721	3010	5000	7630	10	1	74411764	7449	6.75	1.08	12	0.06	1484.00	9289.00	15750	20230119	-36.44	9900	20231010	1.11	15750	-36.44	20230119	9900	1.11	20231010	15750	-36.44	20230119	9900	1.11	20231010	0.20	Y	020560	5000	3720 억	4767731	N	N	182	N	N
78	20231018	120312	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10020	-30	5	-0.30	359549540	35920	47.90	10050	10080	9990	13060	7040	10050	10009.73	12.82	543	774	10163	10106	10043	9986	9923	10075	9955	3721	3010	5000	7630	10	1	74411764	7456	6.75	1.08	12	0.05	1484.00	9289.00	15750	20230119	-36.38	9900	20231010	1.21	15750	-36.38	20230119	9900	1.21	20231010	15750	-36.38	20230119	9900	1.21	20231010	0.20	Y	020560	5000	3720 억	4767649	N	N	182	N	N
79	20231018	110311	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10010	-40	5	-0.40	250949230	25067	33.42	10050	10080	9990	13060	7040	10050	10011.13	12.82	656	810	10163	10106	10043	9986	9923	10075	9955	3721	3010	5000	7630	10	1	74411764	7449	6.75	1.08	12	0.03	1484.00	9289.00	15750	20230119	-36.44	9900	20231010	1.11	15750	-36.44	20230119	9900	1.11	20231010	15750	-36.44	20230119	9900	1.11	20231010	0.20	Y	020560	5000	3720 억	4767762	N	N	182	N	N
80	20231018	100312	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10010	-40	5	-0.40	140383900	14016	18.69	10050	10080	10000	13060	7040	10050	10015.96	12.82	864	864	10163	10106	10043	9986	9923	10075	9955	3721	3010	5000	7630	10	1	74411764	7449	6.75	1.08	12	0.02	1484.00	9289.00	15750	20230119	-36.44	9900	20231010	1.11	15750	-36.44	20230119	9900	1.11	20231010	15750	-36.44	20230119	9900	1.11	20231010	0.20	Y	020560	5000	3720 억	4767970	N	N	182	N	N
81	20231018	090310	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10070	20	2	0.20	8202370	817	1.09	10050	10080	10000	13060	7040	10050	10039.57	12.81	-222	-299	10163	10106	10043	9986	9923	10075	9955	3721	3010	5000	7630	10	1	74411764	7493	6.79	1.08	12	0.00	1484.00	9289.00	15750	20230119	-36.06	9900	20231010	1.72	15750	-36.06	20230119	9900	1.72	20231010	15750	-36.06	20230119	9900	1.72	20231010	0.20	Y	020560	5000	3720 억	4766884	N	N	182	N	N
82	20231017	160312	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10050	50	2	0.50	751276560	74888	43.96	10090	10100	9980	13000	7000	10000	10031.99	12.81	-4181	-4962	10133	10066	9983	9916	9833	10100	9950	3721	3000	5000	7600	10	1	74411764	7478	6.77	1.08	12	0.10	1484.00	9289.00	15750	20230119	-36.19	9900	20231010	1.52	15750	-36.19	20230119	9900	1.52	20231010	15750	-36.19	20230119	9900	1.52	20231010	0.20	Y	020560	5000	3720 억	4766960	N	N	182	N	N
83	20231017	150311	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10020	20	2	0.20	692011940	68987	40.50	10090	10100	9980	13000	7000	10000	10031.05	12.82	-3338	-3817	10133	10066	9983	9916	9833	10100	9950	3721	3000	5000	7600	10	1	74411764	7456	6.75	1.08	12	0.09	1484.00	9289.00	15750	20230119	-36.38	9900	20231010	1.21	15750	-36.38	20230119	9900	1.21	20231010	15750	-36.38	20230119	9900	1.21	20231010	0.20	Y	020560	5000	3720 억	4767803	N	N	41471	N	N
84	20231017	140312	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10020	20	2	0.20	622607860	62069	36.44	10090	10100	9980	13000	7000	10000	10030.90	12.82	-2799	-3012	10133	10066	9983	9916	9833	10100	9950	3721	3000	5000	7600	10	1	74411764	7456	6.75	1.08	12	0.08	1484.00	9289.00	15750	20230119	-36.38	9900	20231010	1.21	15750	-36.38	20230119	9900	1.21	20231010	15750	-36.38	20230119	9900	1.21	20231010	0.20	Y	020560	5000	3720 억	4768342	N	N	41471	N	N
85	20231017	130311	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10020	20	2	0.20	517006320	51565	30.27	10090	10100	9980	13000	7000	10000	10026.30	12.82	-1268	-1446	10133	10066	9983	9916	9833	10100	9950	3721	3000	5000	7600	10	1	74411764	7456	6.75	1.08	12	0.07	1484.00	9289.00	15750	20230119	-36.38	9900	20231010	1.21	15750	-36.38	20230119	9900	1.21	20231010	15750	-36.38	20230119	9900	1.21	20231010	0.20	Y	020560	5000	3720 억	4769873	N	N	41471	N	N
86	20231017	120311	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10050	50	2	0.50	360820900	35966	21.11	10090	10100	9980	13000	7000	10000	10032.28	12.82	-811	-941	10133	10066	9983	9916	9833	10100	9950	3721	3000	5000	7600	10	1	74411764	7478	6.77	1.08	12	0.05	1484.00	9289.00	15750	20230119	-36.19	9900	20231010	1.52	15750	-36.19	20230119	9900	1.52	20231010	15750	-36.19	20230119	9900	1.52	20231010	0.20	Y	020560	5000	3720 억	4770330	N	N	41471	N	N
87	20231017	110309	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10020	20	2	0.20	225976020	22571	13.25	10090	10100	9980	13000	7000	10000	10011.79	12.82	-742	-966	10133	10066	9983	9916	9833	10100	9950	3721	3000	5000	7600	10	1	74411764	7456	6.75	1.08	12	0.03	1484.00	9289.00	15750	20230119	-36.38	9900	20231010	1.21	15750	-36.38	20230119	9900	1.21	20231010	15750	-36.38	20230119	9900	1.21	20231010	0.20	Y	020560	5000	3720 억	4770399	N	N	41471	N	N
88	20231017	100307	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10010	10	2	0.10	139210980	13902	8.16	10090	10100	9980	13000	7000	10000	10013.74	12.83	-39	-196	10133	10066	9983	9916	9833	10100	9950	3721	3000	5000	7600	10	1	74411764	7449	6.75	1.08	12	0.02	1484.00	9289.00	15750	20230119	-36.44	9900	20231010	1.11	15750	-36.44	20230119	9900	1.11	20231010	15750	-36.44	20230119	9900	1.11	20231010	0.20	Y	020560	5000	3720 억	4771102	N	N	41471	N	N
89	20231017	090310	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10010	10	2	0.10	18384250	1827	1.07	10090	10100	10000	13000	7000	10000	10062.53	12.83	-139	-158	10133	10066	9983	9916	9833	10100	9950	3721	3000	5000	7600	10	1	74411764	7449	6.75	1.08	12	0.00	1484.00	9289.00	15750	20230119	-36.44	9900	20231010	1.11	15750	-36.44	20230119	9900	1.11	20231010	15750	-36.44	20230119	9900	1.11	20231010	0.20	Y	020560	5000	3720 억	4771002	N	N	41471	N	N
90	20231016	160309	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	10000	-30	5	-0.30	1287686770	129261	207.91	9990	10050	9900	13030	7030	10030	9961.90	12.72	-13482	-12857	10136	10082	10036	9982	9936	10110	10010	3721	3000	5000	7620	10	1	74411764	7441	6.74	1.08	12	0.17	1484.00	9289.00	15750	20230119	-36.51	9900	20231016	1.01	15750	-36.51	20230119	9900	1.01	20231016	15750	-36.51	20230119	9900	1.01	20231016	0.20	Y	020560	5000	3720 억	4730141	N	N	471	N	N
91	20231016	150308	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9920	-110	5	-1.10	973355220	97778	157.27	9990	10050	9900	13030	7030	10030	9954.75	12.72	-12327	-11344	10136	10082	10036	9982	9936	10110	10010	3721	3000	5000	7620	10	1	74411764	7382	6.68	1.07	12	0.13	1484.00	9289.00	15750	20230119	-37.02	9900	20231016	0.20	15750	-37.02	20230119	9900	0.20	20231016	15750	-37.02	20230119	9900	0.20	20231016	0.20	Y	020560	5000	3720 억	4731296	N	N	367	N	N
92	20231016	140309	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9970	-60	5	-0.60	677975670	68008	109.39	9990	10050	9930	13030	7030	10030	9969.06	12.72	-11573	-10806	10136	10082	10036	9982	9936	10110	10010	3721	3000	5000	7620	10	1	74411764	7419	6.72	1.07	12	0.09	1484.00	9289.00	15750	20230119	-36.70	9900	20231010	0.71	15750	-36.70	20230119	9900	0.71	20231010	15750	-36.70	20230119	9900	0.71	20231010	0.20	Y	020560	5000	3720 억	4732050	N	N	367	N	N
93	20231016	130308	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9940	-90	5	-0.90	614358110	61618	99.11	9990	10050	9930	13030	7030	10030	9970.43	12.72	-10618	-10148	10136	10082	10036	9982	9936	10110	10010	3721	3000	5000	7620	10	1	74411764	7397	6.70	1.07	12	0.08	1484.00	9289.00	15750	20230119	-36.89	9900	20231010	0.40	15750	-36.89	20230119	9900	0.40	20231010	15750	-36.89	20230119	9900	0.40	20231010	0.20	Y	020560	5000	3720 억	4733005	N	N	367	N	N
94	20231016	120309	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9970	-60	5	-0.60	512966970	51418	82.70	9990	10050	9940	13030	7030	10030	9976.41	12.73	-8046	-7837	10136	10082	10036	9982	9936	10110	10010	3721	3000	5000	7620	10	1	74411764	7419	6.72	1.07	12	0.07	1484.00	9289.00	15750	20230119	-36.70	9900	20231010	0.71	15750	-36.70	20230119	9900	0.71	20231010	15750	-36.70	20230119	9900	0.71	20231010	0.20	Y	020560	5000	3720 억	4735577	N	N	367	N	N
95	20231016	110308	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9960	-70	5	-0.70	393266080	39401	63.37	9990	10050	9950	13030	7030	10030	9981.12	12.73	-6547	-6364	10136	10082	10036	9982	9936	10110	10010	3721	3000	5000	7620	10	1	74411764	7411	6.71	1.07	12	0.05	1484.00	9289.00	15750	20230119	-36.76	9900	20231010	0.61	15750	-36.76	20230119	9900	0.61	20231010	15750	-36.76	20230119	9900	0.61	20231010	0.20	Y	020560	5000	3720 억	4737076	N	N	367	N	N
96	20231016	100305	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9970	-60	5	-0.60	313700640	31419	50.54	9990	10050	9960	13030	7030	10030	9984.42	12.74	-6238	-6226	10136	10082	10036	9982	9936	10110	10010	3721	3000	5000	7620	10	1	74411764	7419	6.72	1.07	12	0.04	1484.00	9289.00	15750	20230119	-36.70	9900	20231010	0.71	15750	-36.70	20230119	9900	0.71	20231010	15750	-36.70	20230119	9900	0.71	20231010	0.20	Y	020560	5000	3720 억	4737385	N	N	367	N	N
97	20231016	090307	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	9980	-50	5	-0.50	37104180	3716	5.98	9990	10000	9980	13030	7030	10030	9984.98	12.75	-94	-171	10136	10082	10036	9982	9936	10110	10010	3721	3000	5000	7620	10	1	74411764	7426	6.73	1.07	12	0.00	1484.00	9289.00	15750	20230119	-36.63	9900	20231010	0.81	15750	-36.63	20230119	9900	0.81	20231010	15750	-36.63	20230119	9900	0.81	20231010	0.20	Y	020560	5000	3720 억	4743529	N	N	367	N	N
98	20231012	160312	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10120	30	2	0.30	1063535260	105513	113.55	10140	10140	10020	13110	7070	10090	10079.60	12.78	-6804	-1140	10230	10160	10070	10000	9910	10195	10035	3721	3020	5000	7660	10	1	74411764	7530	6.82	1.09	12	0.14	1484.00	9289.00	15750	20230119	-35.75	9900	20231010	2.22	15750	-35.75	20230119	9900	2.22	20231010	15750	-35.75	20230119	9900	2.22	20231010	0.20	Y	020560	5000	3720 억	4754404	N	N	1000	N	N
99	20231012	150308	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10020	-70	5	-0.69	767648530	76218	82.03	10140	10140	10020	13110	7070	10090	10071.75	12.80	-1103	-4777	10230	10160	10070	10000	9910	10195	10035	3721	3020	5000	7660	10	1	74411764	7456	6.75	1.08	12	0.10	1484.00	9289.00	15750	20230119	-36.38	9900	20231010	1.21	15750	-36.38	20230119	9900	1.21	20231010	15750	-36.38	20230119	9900	1.21	20231010	0.20	Y	020560	5000	3720 억	4760105	N	N	7129	N	N
100	20231012	140306	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10050	-40	5	-0.40	568780960	56418	60.72	10140	10140	10040	13110	7070	10090	10081.55	12.80	-819	-2137	10230	10160	10070	10000	9910	10195	10035	3721	3020	5000	7660	10	1	74411764	7478	6.77	1.08	12	0.08	1484.00	9289.00	15750	20230119	-36.19	9900	20231010	1.52	15750	-36.19	20230119	9900	1.52	20231010	15750	-36.19	20230119	9900	1.52	20231010	0.20	Y	020560	5000	3720 억	4760389	N	N	7129	N	N
101	20231012	130308	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10130	40	2	0.40	354894960	35167	37.85	10140	10140	10040	13110	7070	10090	10091.70	12.80	-499	62	10230	10160	10070	10000	9910	10195	10035	3721	3020	5000	7660	10	1	74411764	7538	6.83	1.09	12	0.05	1484.00	9289.00	15750	20230119	-35.68	9900	20231010	2.32	15750	-35.68	20230119	9900	2.32	20231010	15750	-35.68	20230119	9900	2.32	20231010	0.20	Y	020560	5000	3720 억	4760709	N	N	7129	N	N
102	20231012	120314	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10090	0	3	0.00	253888710	25169	27.09	10140	10140	10040	13110	7070	10090	10087.36	12.80	-490	-293	10230	10160	10070	10000	9910	10195	10035	3721	3020	5000	7660	10	1	74411764	7508	6.80	1.09	12	0.03	1484.00	9289.00	15750	20230119	-35.94	9900	20231010	1.92	15750	-35.94	20230119	9900	1.92	20231010	15750	-35.94	20230119	9900	1.92	20231010	0.20	Y	020560	5000	3720 억	4760718	N	N	7129	N	N
103	20231012	110312	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10100	10	2	0.10	199065750	19738	21.24	10140	10140	10040	13110	7070	10090	10085.41	12.80	-490	-463	10230	10160	10070	10000	9910	10195	10035	3721	3020	5000	7660	10	1	74411764	7516	6.81	1.09	12	0.03	1484.00	9289.00	15750	20230119	-35.87	9900	20231010	2.02	15750	-35.87	20230119	9900	2.02	20231010	15750	-35.87	20230119	9900	2.02	20231010	0.20	Y	020560	5000	3720 억	4760718	N	N	7129	N	N
104	20231012	100310	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10060	-30	5	-0.30	138148530	13702	14.75	10140	10140	10040	13110	7070	10090	10082.36	12.80	-490	-644	10230	10160	10070	10000	9910	10195	10035	3721	3020	5000	7660	10	1	74411764	7486	6.78	1.08	12	0.02	1484.00	9289.00	15750	20230119	-36.13	9900	20231010	1.62	15750	-36.13	20230119	9900	1.62	20231010	15750	-36.13	20230119	9900	1.62	20231010	0.20	Y	020560	5000	3720 억	4760718	N	N	7129	N	N
105	20231012	090312	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10080	-10	5	-0.10	12958220	1282	1.38	10140	10140	10070	13110	7070	10090	10107.82	12.80	-89	-90	10230	10160	10070	10000	9910	10195	10035	3721	3020	5000	7660	10	1	74411764	7501	6.79	1.09	12	0.00	1484.00	9289.00	15750	20230119	-36.00	9900	20231010	1.82	15750	-36.00	20230119	9900	1.82	20231010	15750	-36.00	20230119	9900	1.82	20231010	0.20	Y	020560	5000	3720 억	4761119	N	N	7129	N	N
106	20231011	160308	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10090	50	2	0.50	933249190	92587	52.88	9990	10140	9980	13050	7030	10040	10079.70	12.80	1893	2491	10280	10160	10030	9910	9780	10220	9970	3721	3010	5000	7630	10	1	74411764	7508	6.80	1.09	12	0.12	1484.00	9289.00	15750	20230119	-35.94	9900	20231010	1.92	15750	-35.94	20230119	9900	1.92	20231010	15750	-35.94	20230119	9900	1.92	20231010	0.20	Y	020560	5000	3720 억	4761208	N	N	7129	N	N
107	20231011	150309	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10070	30	2	0.30	881712500	87468	49.96	9990	10140	9980	13050	7030	10040	10080.40	12.80	2085	2257	10280	10160	10030	9910	9780	10220	9970	3721	3010	5000	7630	10	1	74411764	7493	6.79	1.08	12	0.12	1484.00	9289.00	15750	20230119	-36.06	9900	20231010	1.72	15750	-36.06	20230119	9900	1.72	20231010	15750	-36.06	20230119	9900	1.72	20231010	0.20	Y	020560	5000	3720 억	4761400	N	N	510	N	N
108	20231011	140312	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10140	100	2	1.00	715486960	71043	40.57	9990	10140	9980	13050	7030	10040	10071.18	12.80	1080	966	10280	10160	10030	9910	9780	10220	9970	3721	3010	5000	7630	10	1	74411764	7545	6.83	1.09	12	0.10	1484.00	9289.00	15750	20230119	-35.62	9900	20231010	2.42	15750	-35.62	20230119	9900	2.42	20231010	15750	-35.62	20230119	9900	2.42	20231010	0.20	Y	020560	5000	3720 억	4760395	N	N	510	N	N
109	20231011	130307	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10110	70	2	0.70	590684130	58727	33.54	9990	10140	9980	13050	7030	10040	10058.14	12.80	1286	-603	10280	10160	10030	9910	9780	10220	9970	3721	3010	5000	7630	10	1	74411764	7523	6.81	1.09	12	0.08	1484.00	9289.00	15750	20230119	-35.81	9900	20231010	2.12	15750	-35.81	20230119	9900	2.12	20231010	15750	-35.81	20230119	9900	2.12	20231010	0.20	Y	020560	5000	3720 억	4760601	N	N	510	N	N
110	20231011	120313	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10050	10	2	0.10	465536190	46312	26.45	9990	10140	9980	13050	7030	10040	10052.17	12.80	1511	214	10280	10160	10030	9910	9780	10220	9970	3721	3010	5000	7630	10	1	74411764	7478	6.77	1.08	12	0.06	1484.00	9289.00	15750	20230119	-36.19	9900	20231010	1.52	15750	-36.19	20230119	9900	1.52	20231010	15750	-36.19	20230119	9900	1.52	20231010	0.20	Y	020560	5000	3720 억	4760826	N	N	510	N	N
111	20231011	110310	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10060	20	2	0.20	370466350	36855	21.05	9990	10140	9980	13050	7030	10040	10052.00	12.80	1604	940	10280	10160	10030	9910	9780	10220	9970	3721	3010	5000	7630	10	1	74411764	7486	6.78	1.08	12	0.05	1484.00	9289.00	15750	20230119	-36.13	9900	20231010	1.62	15750	-36.13	20230119	9900	1.62	20231010	15750	-36.13	20230119	9900	1.62	20231010	0.20	Y	020560	5000	3720 억	4760919	N	N	510	N	N
112	20231011	100308	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10070	30	2	0.30	268094870	26681	15.24	9990	10140	9980	13050	7030	10040	10048.16	12.80	2007	2176	10280	10160	10030	9910	9780	10220	9970	3721	3010	5000	7630	10	1	74411764	7493	6.79	1.08	12	0.04	1484.00	9289.00	15750	20230119	-36.06	9900	20231010	1.72	15750	-36.06	20230119	9900	1.72	20231010	15750	-36.06	20230119	9900	1.72	20231010	0.20	Y	020560	5000	3720 억	4761322	N	N	510	N	N
113	20231011	090309	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10010	-30	5	-0.30	30241660	3026	1.73	9990	10040	9980	13050	7030	10040	9993.94	12.79	-207	-21	10280	10160	10030	9910	9780	10220	9970	3721	3010	5000	7630	10	1	74411764	7449	6.75	1.08	12	0.00	1484.00	9289.00	15750	20230119	-36.44	9900	20231010	1.11	15750	-36.44	20230119	9900	1.11	20231010	15750	-36.44	20230119	9900	1.11	20231010	0.20	Y	020560	5000	3720 억	4759108	N	N	510	N	N
114	20231010	160307	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	10040	-10	5	-0.10	1746761410	174909	238.92	9990	10150	9900	13060	7040	10050	9986.68	12.79	-12443	-6764	10236	10142	10066	9972	9896	10105	9935	3721	3010	5000	7630	10	1	74411764	7471	6.77	1.08	12	0.24	1484.00	9289.00	15750	20230119	-36.25	9900	20231010	1.41	15750	-36.25	20230119	9900	1.41	20231010	15750	-36.25	20230119	9900	1.41	20231010	0.20	Y	020560	5000	3720 억	4757286	N	N	510	N	N
115	20231010	150307	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9920	-130	5	-1.29	1484775290	148616	203.01	9990	10150	9900	13060	7040	10050	9990.68	12.80	-8571	-4931	10236	10142	10066	9972	9896	10105	9935	3721	3010	5000	7630	10	1	74411764	7382	6.68	1.07	12	0.20	1484.00	9289.00	15750	20230119	-37.02	9900	20231010	0.20	15750	-37.02	20230119	9900	0.20	20231010	15750	-37.02	20230119	9900	0.20	20231010	0.20	Y	020560	5000	3720 억	4761158	N	N	4	N	N
116	20231010	140306	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9910	-140	5	-1.39	1185045200	118422	161.76	9990	10150	9910	13060	7040	10050	10006.97	12.78	-14923	-10996	10236	10142	10066	9972	9896	10105	9935	3721	3010	5000	7630	10	1	74411764	7374	6.68	1.07	12	0.16	1484.00	9289.00	15750	20230119	-37.08	9910	20231010	0.00	15750	-37.08	20230119	9910	0.00	20231010	15750	-37.08	20230119	9910	0.00	20231010	0.20	Y	020560	5000	3720 억	4754806	N	N	4	N	N
117	20231010	130305	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	9990	-60	5	-0.60	851040280	84868	115.93	9990	10150	9980	13060	7040	10050	10027.81	12.80	-9861	-5956	10236	10142	10066	9972	9896	10105	9935	3721	3010	5000	7630	10	1	74411764	7434	6.73	1.08	12	0.11	1484.00	9289.00	15750	20230119	-36.57	9980	20231010	0.10	15750	-36.57	20230119	9980	0.10	20231010	15750	-36.57	20230119	9980	0.10	20231010	0.20	Y	020560	5000	3720 억	4759868	N	N	4	N	N
118	20231010	120306	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	10010	-40	5	-0.40	671459890	66911	91.40	9990	10150	9980	13060	7040	10050	10035.12	12.80	-7567	-3308	10236	10142	10066	9972	9896	10105	9935	3721	3010	5000	7630	10	1	74411764	7449	6.75	1.08	12	0.09	1484.00	9289.00	15750	20230119	-36.44	9980	20231010	0.30	15750	-36.44	20230119	9980	0.30	20231010	15750	-36.44	20230119	9980	0.30	20231010	0.20	Y	020560	5000	3720 억	4762162	N	N	4	N	N
119	20231010	110259	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	10050	0	3	0.00	588654460	58649	80.11	9990	10150	9980	13060	7040	10050	10036.91	12.81	-4760	-503	10236	10142	10066	9972	9896	10105	9935	3721	3010	5000	7630	10	1	74411764	7478	6.77	1.08	12	0.08	1484.00	9289.00	15750	20230119	-36.19	9980	20231010	0.70	15750	-36.19	20230119	9980	0.70	20231010	15750	-36.19	20230119	9980	0.70	20231010	0.20	Y	020560	5000	3720 억	4764969	N	N	4	N	N
120	20231010	100303	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	10050	0	3	0.00	438900370	43738	59.75	9990	10150	9980	13060	7040	10050	10034.76	12.83	4212	8206	10236	10142	10066	9972	9896	10105	9935	3721	3010	5000	7630	10	1	74411764	7478	6.77	1.08	12	0.06	1484.00	9289.00	15750	20230119	-36.19	9980	20231010	0.70	15750	-36.19	20230119	9980	0.70	20231010	15750	-36.19	20230119	9980	0.70	20231010	0.20	Y	020560	5000	3720 억	4773941	N	N	4	N	N
121	20231010	090305	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	10030	-20	5	-0.20	111625960	11156	15.24	9990	10050	9980	13060	7040	10050	10005.91	12.82	-437	2920	10236	10142	10066	9972	9896	10105	9935	3721	3010	5000	7630	10	1	74411764	7463	6.76	1.08	12	0.01	1484.00	9289.00	15750	20230119	-36.32	9980	20231010	0.50	15750	-36.32	20230119	9980	0.50	20231010	15750	-36.32	20230119	9980	0.50	20231010	0.20	Y	020560	5000	3720 억	4769292	N	N	4	N	N
122	20231006	160305	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	10050	40	2	0.40	733770590	73138	64.46	10160	10160	9990	13010	7010	10010	10032.68	12.82	-7357	-11153	10163	10086	10043	9966	9923	10065	9945	3721	3000	5000	7600	10	1	74411764	7478	6.77	1.08	12	0.10	1484.00	9289.00	15750	20230119	-36.19	9990	20231006	0.60	15750	-36.19	20230119	9990	0.60	20231006	15750	-36.19	20230119	9990	0.60	20231006	0.21	Y	020560	5000	3720 억	4769729	N	N	4	N	N
123	20231006	150300	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	10000	-10	5	-0.10	681026960	67887	59.83	10160	10160	9990	13010	7010	10010	10031.77	12.82	-7182	-10792	10163	10086	10043	9966	9923	10065	9945	3721	3000	5000	7600	10	1	74411764	7441	6.74	1.08	12	0.09	1484.00	9289.00	15750	20230119	-36.51	9990	20231006	0.10	15750	-36.51	20230119	9990	0.10	20231006	15750	-36.51	20230119	9990	0.10	20231006	0.21	Y	020560	5000	3720 억	4769904	N	N	1771	N	N
124	20231006	140301	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	10040	30	2	0.30	448355640	44636	39.34	10160	10160	10000	13010	7010	10010	10044.71	12.83	-6053	-9475	10163	10086	10043	9966	9923	10065	9945	3721	3000	5000	7600	10	1	74411764	7471	6.77	1.08	12	0.06	1484.00	9289.00	15750	20230119	-36.25	10000	20231006	0.40	15750	-36.25	20230119	10000	0.40	20231006	15750	-36.25	20230119	10000	0.40	20231006	0.21	Y	020560	5000	3720 억	4771033	N	N	1771	N	N
125	20231006	130300	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	10040	30	2	0.30	403705290	40192	35.42	10160	10160	10000	13010	7010	10010	10044.42	12.83	-4261	-7792	10163	10086	10043	9966	9923	10065	9945	3721	3000	5000	7600	10	1	74411764	7471	6.77	1.08	12	0.05	1484.00	9289.00	15750	20230119	-36.25	10000	20231006	0.40	15750	-36.25	20230119	10000	0.40	20231006	15750	-36.25	20230119	10000	0.40	20231006	0.21	Y	020560	5000	3720 억	4772825	N	N	1771	N	N
126	20231006	120259	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	10050	40	2	0.40	351287730	34973	30.82	10160	10160	10000	13010	7010	10010	10044.54	12.83	-4056	-7438	10163	10086	10043	9966	9923	10065	9945	3721	3000	5000	7600	10	1	74411764	7478	6.77	1.08	12	0.05	1484.00	9289.00	15750	20230119	-36.19	10000	20231006	0.50	15750	-36.19	20230119	10000	0.50	20231006	15750	-36.19	20230119	10000	0.50	20231006	0.21	Y	020560	5000	3720 억	4773030	N	N	1771	N	N
127	20231006	110256	57	100.00	KOSPI200	신저가	운수.창고	N	N	N	N	N	10010	0	3	0.00	269048990	26768	23.59	10160	10160	10000	13010	7010	10010	10051.14	12.83	-3618	-6836	10163	10086	10043	9966	9923	10065	9945	3721	3000	5000	7600	10	1	74411764	7449	6.75	1.08	12	0.04	1484.00	9289.00	15750	20230119	-36.44	10000	20231006	0.10	15750	-36.44	20230119	10000	0.10	20231006	15750	-36.44	20230119	10000	0.10	20231006	0.21	Y	020560	5000	3720 억	4773468	N	N	1771	N	N
128	20231006	100259	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10060	50	2	0.50	148078600	14714	12.97	10160	10160	10030	13010	7010	10010	10063.79	12.84	-1730	-4949	10163	10086	10043	9966	9923	10065	9945	3721	3000	5000	7600	10	1	74411764	7486	6.78	1.08	12	0.02	1484.00	9289.00	15750	20230119	-36.13	10000	20221031	0.60	15750	-36.13	20230119	10000	0.60	20231004	15750	-36.13	20230119	10000	0.60	20221031	0.21	Y	020560	5000	3720 억	4775356	N	N	1771	N	N
129	20231006	090254	57	100.00	KOSPI200		운수.창고	N	N	N	N	N	10080	70	2	0.70	20039600	1985	1.75	10160	10160	10050	13010	7010	10010	10095.52	12.85	3714	-26	10163	10086	10043	9966	9923	10065	9945	3721	3000	5000	7600	10	1	74411764	7501	6.79	1.09	12	0.00	1484.00	9289.00	15750	20230119	-36.00	10000	20221031	0.80	15750	-36.00	20230119	10000	0.80	20231004	15750	-36.00	20230119	10000	0.80	20221031	0.21	Y	020560	5000	3720 억	4780800	N	N	1771	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History