KissMeData/028670/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4300	-20	5	-0.46	7786803080	1806902	97.71	4370	4385	4270	5610	3025	4320	4309.49	13.18	0	236027	4426	4372	4291	4237	4156	4400	4265	5346	1290	1000	3280	5	1	534569512	22986	3.39	0.51	12	0.34	1267.00	8404.00	6870	20230302	-37.41	4050	20231016	6.17	6870	-37.41	20230302	4050	6.17	20231016	6870	-37.41	20230302	4050	6.17	20231016	0.94	Y	028670	1000	5345 억	70475205	N	N	384251	N	N
3	20231031	150408	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4310	-10	5	-0.23	6414930700	1488510	80.50	4370	4385	4270	5610	3025	4320	4309.63	13.18	0	214674	4426	4372	4291	4237	4156	4400	4265	5346	1290	1000	3280	5	1	534569512	23040	3.40	0.51	12	0.28	1267.00	8404.00	6870	20230302	-37.26	4050	20231016	6.42	6870	-37.26	20230302	4050	6.42	20231016	6870	-37.26	20230302	4050	6.42	20231016	0.94	Y	028670	1000	5345 억	70475205	N	N	402862	N	N
4	20231031	140412	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4290	-30	5	-0.69	5182496425	1201926	65.00	4370	4385	4270	5610	3025	4320	4311.83	13.18	0	135579	4426	4372	4291	4237	4156	4400	4265	5346	1290	1000	3280	5	1	534569512	22933	3.39	0.51	12	0.22	1267.00	8404.00	6870	20230302	-37.55	4050	20231016	5.93	6870	-37.55	20230302	4050	5.93	20231016	6870	-37.55	20230302	4050	5.93	20231016	0.94	Y	028670	1000	5345 억	70475205	N	N	402862	N	N
5	20231031	130409	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4305	-15	5	-0.35	4371190990	1012836	54.77	4370	4385	4270	5610	3025	4320	4315.79	13.18	0	71254	4426	4372	4291	4237	4156	4400	4265	5346	1290	1000	3280	5	1	534569512	23013	3.40	0.51	12	0.19	1267.00	8404.00	6870	20230302	-37.34	4050	20231016	6.30	6870	-37.34	20230302	4050	6.30	20231016	6870	-37.34	20230302	4050	6.30	20231016	0.94	Y	028670	1000	5345 억	70475205	N	N	402862	N	N
6	20231031	120404	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4310	-10	5	-0.23	3588427435	830492	44.91	4370	4385	4270	5610	3025	4320	4320.85	13.18	0	56899	4426	4372	4291	4237	4156	4400	4265	5346	1290	1000	3280	5	1	534569512	23040	3.40	0.51	12	0.16	1267.00	8404.00	6870	20230302	-37.26	4050	20231016	6.42	6870	-37.26	20230302	4050	6.42	20231016	6870	-37.26	20230302	4050	6.42	20231016	0.94	Y	028670	1000	5345 억	70475205	N	N	402862	N	N
7	20231031	110417	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4305	-15	5	-0.35	2771096950	640364	34.63	4370	4385	4270	5610	3025	4320	4327.38	13.18	0	23942	4426	4372	4291	4237	4156	4400	4265	5346	1290	1000	3280	5	1	534569512	23013	3.40	0.51	12	0.12	1267.00	8404.00	6870	20230302	-37.34	4050	20231016	6.30	6870	-37.34	20230302	4050	6.30	20231016	6870	-37.34	20230302	4050	6.30	20231016	0.94	Y	028670	1000	5345 억	70475205	N	N	402862	N	N
8	20231031	100412	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4310	-10	5	-0.23	1795287690	413310	22.35	4370	4385	4300	5610	3025	4320	4343.68	13.18	0	9036	4426	4372	4291	4237	4156	4400	4265	5346	1290	1000	3280	5	1	534569512	23040	3.40	0.51	12	0.08	1267.00	8404.00	6870	20230302	-37.26	4050	20231016	6.42	6870	-37.26	20230302	4050	6.42	20231016	6870	-37.26	20230302	4050	6.42	20231016	0.94	Y	028670	1000	5345 억	70475205	N	N	402862	N	N
9	20231031	090407	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4385	65	2	1.50	330853000	75809	4.10	4370	4385	4345	5610	3025	4320	4364.30	13.18	0	6770	4426	4372	4291	4237	4156	4400	4265	5346	1290	1000	3280	5	1	534569512	23441	3.46	0.52	12	0.01	1267.00	8404.00	6870	20230302	-36.17	4050	20231016	8.27	6870	-36.17	20230302	4050	8.27	20231016	6870	-36.17	20230302	4050	8.27	20231016	0.94	Y	028670	1000	5345 억	70475205	N	N	402862	N	N
10	20231030	160404	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4320	65	2	1.53	7913789470	1839514	108.04	4230	4345	4210	5530	2980	4255	4302.12	13.13	0	383352	4378	4316	4268	4206	4158	4292	4182	5346	1275	1000	3230	5	1	534569512	23093	3.41	0.51	12	0.34	1267.00	8404.00	6870	20230302	-37.12	4050	20231016	6.67	6870	-37.12	20230302	4050	6.67	20231016	6870	-37.12	20230302	4050	6.67	20231016	0.91	Y	028670	1000	5345 억	70206363	N	N	402862	N	N
11	20231030	150356	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4310	55	2	1.29	6544426930	1522205	89.40	4230	4345	4210	5530	2980	4255	4299.32	13.13	0	290804	4378	4316	4268	4206	4158	4292	4182	5346	1275	1000	3230	5	1	534569512	23040	3.40	0.51	12	0.28	1267.00	8404.00	6870	20230302	-37.26	4050	20231016	6.42	6870	-37.26	20230302	4050	6.42	20231016	6870	-37.26	20230302	4050	6.42	20231016	0.91	Y	028670	1000	5345 억	70206363	N	N	401795	N	N
12	20231030	140358	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4320	65	2	1.53	5912012820	1375488	80.79	4230	4345	4210	5530	2980	4255	4298.14	13.13	0	260961	4378	4316	4268	4206	4158	4292	4182	5346	1275	1000	3230	5	1	534569512	23093	3.41	0.51	12	0.26	1267.00	8404.00	6870	20230302	-37.12	4050	20231016	6.67	6870	-37.12	20230302	4050	6.67	20231016	6870	-37.12	20230302	4050	6.67	20231016	0.91	Y	028670	1000	5345 억	70206363	N	N	401795	N	N
13	20231030	130357	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4320	65	2	1.53	4942587420	1150607	67.58	4230	4345	4210	5530	2980	4255	4295.65	13.13	0	225710	4378	4316	4268	4206	4158	4292	4182	5346	1275	1000	3230	5	1	534569512	23093	3.41	0.51	12	0.22	1267.00	8404.00	6870	20230302	-37.12	4050	20231016	6.67	6870	-37.12	20230302	4050	6.67	20231016	6870	-37.12	20230302	4050	6.67	20231016	0.91	Y	028670	1000	5345 억	70206363	N	N	401795	N	N
14	20231030	120352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4315	60	2	1.41	3836661150	894998	52.56	4230	4320	4210	5530	2980	4255	4286.80	13.13	0	135638	4378	4316	4268	4206	4158	4292	4182	5346	1275	1000	3230	5	1	534569512	23067	3.41	0.51	12	0.17	1267.00	8404.00	6870	20230302	-37.19	4050	20231016	6.54	6870	-37.19	20230302	4050	6.54	20231016	6870	-37.19	20230302	4050	6.54	20231016	0.91	Y	028670	1000	5345 억	70206363	N	N	401795	N	N
15	20231030	110352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4300	45	2	1.06	3097019720	723381	42.49	4230	4320	4210	5530	2980	4255	4281.33	13.13	0	83814	4378	4316	4268	4206	4158	4292	4182	5346	1275	1000	3230	5	1	534569512	22986	3.39	0.51	12	0.14	1267.00	8404.00	6870	20230302	-37.41	4050	20231016	6.17	6870	-37.41	20230302	4050	6.17	20231016	6870	-37.41	20230302	4050	6.17	20231016	0.91	Y	028670	1000	5345 억	70206363	N	N	401795	N	N
16	20231030	100355	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4295	40	2	0.94	2041193800	477884	28.07	4230	4320	4210	5530	2980	4255	4271.34	13.13	0	71240	4378	4316	4268	4206	4158	4292	4182	5346	1275	1000	3230	5	1	534569512	22960	3.39	0.51	12	0.09	1267.00	8404.00	6870	20230302	-37.48	4050	20231016	6.05	6870	-37.48	20230302	4050	6.05	20231016	6870	-37.48	20230302	4050	6.05	20231016	0.91	Y	028670	1000	5345 억	70206363	N	N	401795	N	N
17	20231030	090350	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4240	-15	5	-0.35	322187875	76005	4.46	4230	4295	4215	5530	2980	4255	4238.91	13.13	0	1382	4378	4316	4268	4206	4158	4292	4182	5346	1275	1000	3230	5	1	534569512	22666	3.35	0.50	12	0.01	1267.00	8404.00	6870	20230302	-38.28	4050	20231016	4.69	6870	-38.28	20230302	4050	4.69	20231016	6870	-38.28	20230302	4050	4.69	20231016	0.91	Y	028670	1000	5345 억	70206363	N	N	401795	N	N
18	20231027	160337	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4255	20	2	0.47	7240766860	1693165	60.44	4275	4330	4220	5500	2965	4235	4276.49	13.12	0	26862	4415	4325	4270	4180	4125	4297	4152	5346	1265	1000	3210	5	1	534569512	22746	3.36	0.51	12	0.32	1267.00	8404.00	6870	20230302	-38.06	4050	20231016	5.06	6870	-38.06	20230302	4050	5.06	20231016	6870	-38.06	20230302	4050	5.06	20231016	0.98	Y	028670	1000	5345 억	70131503	N	N	401795	N	N
19	20231027	150352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4250	15	2	0.35	6697728165	1565505	55.88	4275	4330	4220	5500	2965	4235	4278.33	13.12	0	24830	4415	4325	4270	4180	4125	4297	4152	5346	1265	1000	3210	5	1	534569512	22719	3.35	0.51	12	0.29	1267.00	8404.00	6870	20230302	-38.14	4050	20231016	4.94	6870	-38.14	20230302	4050	4.94	20231016	6870	-38.14	20230302	4050	4.94	20231016	0.98	Y	028670	1000	5345 억	70131503	N	N	642277	N	N
20	20231027	140353	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4275	40	2	0.94	5704537545	1332396	47.56	4275	4330	4220	5500	2965	4235	4281.42	13.12	0	27368	4415	4325	4270	4180	4125	4297	4152	5346	1265	1000	3210	5	1	534569512	22853	3.37	0.51	12	0.25	1267.00	8404.00	6870	20230302	-37.77	4050	20231016	5.56	6870	-37.77	20230302	4050	5.56	20231016	6870	-37.77	20230302	4050	5.56	20231016	0.98	Y	028670	1000	5345 억	70131503	N	N	642277	N	N
21	20231027	130349	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4260	25	2	0.59	4381101110	1021312	36.46	4275	4330	4220	5500	2965	4235	4289.70	13.12	0	82164	4415	4325	4270	4180	4125	4297	4152	5346	1265	1000	3210	5	1	534569512	22773	3.36	0.51	12	0.19	1267.00	8404.00	6870	20230302	-37.99	4050	20231016	5.19	6870	-37.99	20230302	4050	5.19	20231016	6870	-37.99	20230302	4050	5.19	20231016	0.98	Y	028670	1000	5345 억	70131503	N	N	642277	N	N
22	20231027	120354	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4310	75	2	1.77	3558193815	829060	29.59	4275	4330	4220	5500	2965	4235	4291.86	13.12	0	68324	4415	4325	4270	4180	4125	4297	4152	5346	1265	1000	3210	5	1	534569512	23040	3.40	0.51	12	0.16	1267.00	8404.00	6870	20230302	-37.26	4050	20231016	6.42	6870	-37.26	20230302	4050	6.42	20231016	6870	-37.26	20230302	4050	6.42	20231016	0.98	Y	028670	1000	5345 억	70131503	N	N	642277	N	N
23	20231027	110357	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4300	65	2	1.53	2846634990	663949	23.70	4275	4330	4220	5500	2965	4235	4287.46	13.12	0	13965	4415	4325	4270	4180	4125	4297	4152	5346	1265	1000	3210	5	1	534569512	22986	3.39	0.51	12	0.12	1267.00	8404.00	6870	20230302	-37.41	4050	20231016	6.17	6870	-37.41	20230302	4050	6.17	20231016	6870	-37.41	20230302	4050	6.17	20231016	0.98	Y	028670	1000	5345 억	70131503	N	N	642277	N	N
24	20231027	100353	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4290	55	2	1.30	1954704665	456066	16.28	4275	4330	4220	5500	2965	4235	4286.05	13.12	0	15290	4415	4325	4270	4180	4125	4297	4152	5346	1265	1000	3210	5	1	534569512	22933	3.39	0.51	12	0.09	1267.00	8404.00	6870	20230302	-37.55	4050	20231016	5.93	6870	-37.55	20230302	4050	5.93	20231016	6870	-37.55	20230302	4050	5.93	20231016	0.98	Y	028670	1000	5345 억	70131503	N	N	642277	N	N
25	20231027	090350	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4265	30	2	0.71	245215440	57682	2.06	4275	4275	4220	5500	2965	4235	4251.25	13.12	0	-2638	4415	4325	4270	4180	4125	4297	4152	5346	1265	1000	3210	5	1	534569512	22799	3.37	0.51	12	0.01	1267.00	8404.00	6870	20230302	-37.92	4050	20231016	5.31	6870	-37.92	20230302	4050	5.31	20231016	6870	-37.92	20230302	4050	5.31	20231016	0.98	Y	028670	1000	5345 억	70131503	N	N	642277	N	N
26	20231026	160348	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4235	-205	5	-4.62	11917445945	2788381	72.43	4355	4360	4215	5770	3110	4440	4273.95	13.24	0	-520829	4593	4516	4403	4326	4213	4555	4365	5346	1330	1000	3370	5	1	534569512	22639	3.34	0.50	12	0.52	1267.00	8404.00	6870	20230302	-38.36	4050	20231016	4.57	6870	-38.36	20230302	4050	4.57	20231016	6870	-38.36	20230302	4050	4.57	20231016	0.98	Y	028670	1000	5345 억	70775384	N	N	642277	N	N
27	20231026	150348	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4245	-195	5	-4.39	10663672755	2492555	64.75	4355	4360	4215	5770	3110	4440	4278.12	13.24	0	-606971	4593	4516	4403	4326	4213	4555	4365	5346	1330	1000	3370	5	1	534569512	22692	3.35	0.51	12	0.47	1267.00	8404.00	6870	20230302	-38.21	4050	20231016	4.81	6870	-38.21	20230302	4050	4.81	20231016	6870	-38.21	20230302	4050	4.81	20231016	0.98	Y	028670	1000	5345 억	70775384	N	N	849942	N	N
28	20231026	140349	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4225	-215	5	-4.84	8464320800	1975071	51.31	4355	4360	4215	5770	3110	4440	4285.47	13.24	0	-564326	4593	4516	4403	4326	4213	4555	4365	5346	1330	1000	3370	5	1	534569512	22586	3.33	0.50	12	0.37	1267.00	8404.00	6870	20230302	-38.50	4050	20231016	4.32	6870	-38.50	20230302	4050	4.32	20231016	6870	-38.50	20230302	4050	4.32	20231016	0.98	Y	028670	1000	5345 억	70775384	N	N	849942	N	N
29	20231026	130348	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4245	-195	5	-4.39	7060677425	1643081	42.68	4355	4360	4240	5770	3110	4440	4297.10	13.24	0	-489232	4593	4516	4403	4326	4213	4555	4365	5346	1330	1000	3370	5	1	534569512	22692	3.35	0.51	12	0.31	1267.00	8404.00	6870	20230302	-38.21	4050	20231016	4.81	6870	-38.21	20230302	4050	4.81	20231016	6870	-38.21	20230302	4050	4.81	20231016	0.98	Y	028670	1000	5345 억	70775384	N	N	849942	N	N
30	20231026	120347	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4280	-160	5	-3.60	5296130815	1228754	31.92	4355	4360	4270	5770	3110	4440	4310.02	13.24	0	-217229	4593	4516	4403	4326	4213	4555	4365	5346	1330	1000	3370	5	1	534569512	22880	3.38	0.51	12	0.23	1267.00	8404.00	6870	20230302	-37.70	4050	20231016	5.68	6870	-37.70	20230302	4050	5.68	20231016	6870	-37.70	20230302	4050	5.68	20231016	0.98	Y	028670	1000	5345 억	70775384	N	N	849942	N	N
31	20231026	110350	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4310	-130	5	-2.93	4030250085	933938	24.26	4355	4360	4270	5770	3110	4440	4315.14	13.24	0	-112234	4593	4516	4403	4326	4213	4555	4365	5346	1330	1000	3370	5	1	534569512	23040	3.40	0.51	12	0.17	1267.00	8404.00	6870	20230302	-37.26	4050	20231016	6.42	6870	-37.26	20230302	4050	6.42	20231016	6870	-37.26	20230302	4050	6.42	20231016	0.98	Y	028670	1000	5345 억	70775384	N	N	849942	N	N
32	20231026	100350	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4320	-120	5	-2.70	2998856645	695601	18.07	4355	4360	4270	5770	3110	4440	4310.91	13.24	0	-76836	4593	4516	4403	4326	4213	4555	4365	5346	1330	1000	3370	5	1	534569512	23093	3.41	0.51	12	0.13	1267.00	8404.00	6870	20230302	-37.12	4050	20231016	6.67	6870	-37.12	20230302	4050	6.67	20231016	6870	-37.12	20230302	4050	6.67	20231016	0.98	Y	028670	1000	5345 억	70775384	N	N	849942	N	N
33	20231026	090348	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4300	-140	5	-3.15	599869390	138738	3.60	4355	4360	4270	5770	3110	4440	4322.57	13.24	0	-51355	4593	4516	4403	4326	4213	4555	4365	5346	1330	1000	3370	5	1	534569512	22986	3.39	0.51	12	0.03	1267.00	8404.00	6870	20230302	-37.41	4050	20231016	6.17	6870	-37.41	20230302	4050	6.17	20231016	6870	-37.41	20230302	4050	6.17	20231016	0.98	Y	028670	1000	5345 억	70775384	N	N	849942	N	N
34	20231025	160350	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4440	145	2	3.38	16821225365	3822236	141.40	4305	4480	4290	5580	3010	4295	4400.85	13.01	0	943066	4441	4367	4266	4192	4091	4405	4230	5346	1285	1000	3260	5	1	534569512	23735	3.50	0.53	12	0.72	1267.00	8404.00	6870	20230302	-35.37	4050	20231016	9.63	6870	-35.37	20230302	4050	9.63	20231016	6870	-35.37	20230302	4050	9.63	20231016	1.00	Y	028670	1000	5345 억	69537796	N	N	849942	N	N
35	20231025	150350	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4445	150	2	3.49	15133931350	3442296	127.35	4305	4480	4290	5580	3010	4295	4396.46	13.01	0	920524	4441	4367	4266	4192	4091	4405	4230	5346	1285	1000	3260	5	1	534569512	23762	3.51	0.53	12	0.64	1267.00	8404.00	6870	20230302	-35.30	4050	20231016	9.75	6870	-35.30	20230302	4050	9.75	20231016	6870	-35.30	20230302	4050	9.75	20231016	1.00	Y	028670	1000	5345 억	69537796	N	N	680441	N	N
36	20231025	140347	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4420	125	2	2.91	9431174765	2160960	79.95	4305	4430	4290	5580	3010	4295	4364.34	13.01	0	510388	4441	4367	4266	4192	4091	4405	4230	5346	1285	1000	3260	5	1	534569512	23628	3.49	0.53	12	0.40	1267.00	8404.00	6870	20230302	-35.66	4050	20231016	9.14	6870	-35.66	20230302	4050	9.14	20231016	6870	-35.66	20230302	4050	9.14	20231016	1.00	Y	028670	1000	5345 억	69537796	N	N	680441	N	N
37	20231025	130348	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4375	80	2	1.86	7846000240	1800600	66.61	4305	4430	4290	5580	3010	4295	4357.44	13.01	0	451074	4441	4367	4266	4192	4091	4405	4230	5346	1285	1000	3260	5	1	534569512	23387	3.45	0.52	12	0.34	1267.00	8404.00	6870	20230302	-36.32	4050	20231016	8.02	6870	-36.32	20230302	4050	8.02	20231016	6870	-36.32	20230302	4050	8.02	20231016	1.00	Y	028670	1000	5345 억	69537796	N	N	680441	N	N
38	20231025	120347	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4395	100	2	2.33	7038164525	1616010	59.78	4305	4430	4290	5580	3010	4295	4355.27	13.01	0	431704	4441	4367	4266	4192	4091	4405	4230	5346	1285	1000	3260	5	1	534569512	23494	3.47	0.52	12	0.30	1267.00	8404.00	6870	20230302	-36.03	4050	20231016	8.52	6870	-36.03	20230302	4050	8.52	20231016	6870	-36.03	20230302	4050	8.52	20231016	1.00	Y	028670	1000	5345 억	69537796	N	N	680441	N	N
39	20231025	110347	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4390	95	2	2.21	6027208505	1385335	51.25	4305	4430	4290	5580	3010	4295	4350.72	13.01	0	401460	4441	4367	4266	4192	4091	4405	4230	5346	1285	1000	3260	5	1	534569512	23468	3.46	0.52	12	0.26	1267.00	8404.00	6870	20230302	-36.10	4050	20231016	8.40	6870	-36.10	20230302	4050	8.40	20231016	6870	-36.10	20230302	4050	8.40	20231016	1.00	Y	028670	1000	5345 억	69537796	N	N	680441	N	N
40	20231025	100346	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4350	55	2	1.28	3954047545	911628	33.73	4305	4370	4290	5580	3010	4295	4337.35	13.01	0	218645	4441	4367	4266	4192	4091	4405	4230	5346	1285	1000	3260	5	1	534569512	23254	3.43	0.52	12	0.17	1267.00	8404.00	6870	20230302	-36.68	4050	20231016	7.41	6870	-36.68	20230302	4050	7.41	20231016	6870	-36.68	20230302	4050	7.41	20231016	1.00	Y	028670	1000	5345 억	69537796	N	N	680441	N	N
41	20231025	090347	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4355	60	2	1.40	622034570	143960	5.33	4305	4360	4290	5580	3010	4295	4320.88	13.01	0	37743	4441	4367	4266	4192	4091	4405	4230	5346	1285	1000	3260	5	1	534569512	23281	3.44	0.52	12	0.03	1267.00	8404.00	6870	20230302	-36.61	4050	20231016	7.53	6870	-36.61	20230302	4050	7.53	20231016	6870	-36.61	20230302	4050	7.53	20231016	1.00	Y	028670	1000	5345 억	69537796	N	N	680441	N	N
42	20231024	160340	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4295	105	2	2.51	11421398935	2680257	138.31	4195	4340	4165	5440	2935	4190	4261.29	12.97	347	194123	4280	4235	4190	4145	4100	4212	4122	5346	1250	1000	3180	5	1	534569512	22960	3.39	0.51	12	0.50	1267.00	8404.00	6870	20230302	-37.48	4050	20231016	6.05	6870	-37.48	20230302	4050	6.05	20231016	6870	-37.48	20230302	4050	6.05	20231016	1.01	Y	028670	1000	5345 억	69329768	N	N	680441	N	N
43	20231024	150346	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4300	110	2	2.63	10521982140	2470875	127.51	4195	4340	4165	5440	2935	4190	4258.40	12.97	347	145394	4280	4235	4190	4145	4100	4212	4122	5346	1250	1000	3180	5	1	534569512	22986	3.39	0.51	12	0.46	1267.00	8404.00	6870	20230302	-37.41	4050	20231016	6.17	6870	-37.41	20230302	4050	6.17	20231016	6870	-37.41	20230302	4050	6.17	20231016	1.01	Y	028670	1000	5345 억	69329768	N	N	526250	N	N
44	20231024	140339	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4275	85	2	2.03	8670713800	2039166	105.23	4195	4340	4165	5440	2935	4190	4252.09	12.97	347	109609	4280	4235	4190	4145	4100	4212	4122	5346	1250	1000	3180	5	1	534569512	22853	3.37	0.51	12	0.38	1267.00	8404.00	6870	20230302	-37.77	4050	20231016	5.56	6870	-37.77	20230302	4050	5.56	20231016	6870	-37.77	20230302	4050	5.56	20231016	1.01	Y	028670	1000	5345 억	69329768	N	N	526250	N	N
45	20231024	130345	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4235	45	2	1.07	7799310475	1834288	94.66	4195	4340	4165	5440	2935	4190	4251.96	12.97	347	87574	4280	4235	4190	4145	4100	4212	4122	5346	1250	1000	3180	5	1	534569512	22639	3.34	0.50	12	0.34	1267.00	8404.00	6870	20230302	-38.36	4050	20231016	4.57	6870	-38.36	20230302	4050	4.57	20231016	6870	-38.36	20230302	4050	4.57	20231016	1.01	Y	028670	1000	5345 억	69329768	N	N	526250	N	N
46	20231024	120348	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4225	35	2	0.84	7151360340	1680929	86.74	4195	4340	4165	5440	2935	4190	4254.41	12.97	347	111152	4280	4235	4190	4145	4100	4212	4122	5346	1250	1000	3180	5	1	534569512	22586	3.33	0.50	12	0.31	1267.00	8404.00	6870	20230302	-38.50	4050	20231016	4.32	6870	-38.50	20230302	4050	4.32	20231016	6870	-38.50	20230302	4050	4.32	20231016	1.01	Y	028670	1000	5345 억	69329768	N	N	526250	N	N
47	20231024	110344	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4205	15	2	0.36	5970752590	1401632	72.33	4195	4340	4165	5440	2935	4190	4259.86	12.97	347	179822	4280	4235	4190	4145	4100	4212	4122	5346	1250	1000	3180	5	1	534569512	22479	3.32	0.50	12	0.26	1267.00	8404.00	6870	20230302	-38.79	4050	20231016	3.83	6870	-38.79	20230302	4050	3.83	20231016	6870	-38.79	20230302	4050	3.83	20231016	1.01	Y	028670	1000	5345 억	69329768	N	N	526250	N	N
48	20231024	100341	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4260	70	2	1.67	3929037455	915968	47.27	4195	4340	4190	5440	2935	4190	4289.49	12.97	347	309869	4280	4235	4190	4145	4100	4212	4122	5346	1250	1000	3180	5	1	534569512	22773	3.36	0.51	12	0.17	1267.00	8404.00	6870	20230302	-37.99	4050	20231016	5.19	6870	-37.99	20230302	4050	5.19	20231016	6870	-37.99	20230302	4050	5.19	20231016	1.01	Y	028670	1000	5345 억	69329768	N	N	526250	N	N
49	20231024	090344	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4245	55	2	1.31	482085595	113815	5.87	4195	4320	4190	5440	2935	4190	4235.71	12.97	347	45730	4280	4235	4190	4145	4100	4212	4122	5346	1250	1000	3180	5	1	534569512	22692	3.35	0.51	12	0.02	1267.00	8404.00	6870	20230302	-38.21	4050	20231016	4.81	6870	-38.21	20230302	4050	4.81	20231016	6870	-38.21	20230302	4050	4.81	20231016	1.01	Y	028670	1000	5345 억	69329768	N	N	526250	N	N
50	20231023	160339	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4190	-15	5	-0.36	8070840635	1922385	39.46	4205	4235	4145	5460	2945	4205	4198.37	12.98	0	-142665	4488	4346	4273	4131	4058	4310	4095	5346	1255	1000	3190	5	1	534569512	22398	3.31	0.50	12	0.36	1267.00	8404.00	6870	20230302	-39.01	4050	20231016	3.46	6870	-39.01	20230302	4050	3.46	20231016	6870	-39.01	20230302	4050	3.46	20231016	1.13	Y	028670	1000	5345 억	69403692	N	N	526250	N	N
51	20231023	150338	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4210	5	2	0.12	6760145885	1609945	33.05	4205	4235	4145	5460	2945	4205	4198.99	12.98	0	-144144	4488	4346	4273	4131	4058	4310	4095	5346	1255	1000	3190	5	1	534569512	22505	3.32	0.50	12	0.30	1267.00	8404.00	6870	20230302	-38.72	4050	20231016	3.95	6870	-38.72	20230302	4050	3.95	20231016	6870	-38.72	20230302	4050	3.95	20231016	1.13	Y	028670	1000	5345 억	69403692	N	N	1109416	N	N
52	20231023	140341	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4195	-10	5	-0.24	5345087345	1272743	26.13	4205	4235	4145	5460	2945	4205	4199.66	12.98	0	-98585	4488	4346	4273	4131	4058	4310	4095	5346	1255	1000	3190	5	1	534569512	22425	3.31	0.50	12	0.24	1267.00	8404.00	6870	20230302	-38.94	4050	20231016	3.58	6870	-38.94	20230302	4050	3.58	20231016	6870	-38.94	20230302	4050	3.58	20231016	1.13	Y	028670	1000	5345 억	69403692	N	N	1109416	N	N
53	20231023	130340	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4185	-20	5	-0.48	4663928075	1110236	22.79	4205	4235	4145	5460	2945	4205	4200.84	12.98	0	-63208	4488	4346	4273	4131	4058	4310	4095	5346	1255	1000	3190	5	1	534569512	22372	3.30	0.50	12	0.21	1267.00	8404.00	6870	20230302	-39.08	4050	20231016	3.33	6870	-39.08	20230302	4050	3.33	20231016	6870	-39.08	20230302	4050	3.33	20231016	1.13	Y	028670	1000	5345 억	69403692	N	N	1109416	N	N
54	20231023	120338	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4205	0	3	0.00	3718620940	884674	18.16	4205	4235	4145	5460	2945	4205	4203.38	12.98	0	-62088	4488	4346	4273	4131	4058	4310	4095	5346	1255	1000	3190	5	1	534569512	22479	3.32	0.50	12	0.17	1267.00	8404.00	6870	20230302	-38.79	4050	20231016	3.83	6870	-38.79	20230302	4050	3.83	20231016	6870	-38.79	20230302	4050	3.83	20231016	1.13	Y	028670	1000	5345 억	69403692	N	N	1109416	N	N
55	20231023	110338	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4225	20	2	0.48	3138586720	747094	15.34	4205	4235	4145	5460	2945	4205	4201.06	12.98	0	-54967	4488	4346	4273	4131	4058	4310	4095	5346	1255	1000	3190	5	1	534569512	22586	3.33	0.50	12	0.14	1267.00	8404.00	6870	20230302	-38.50	4050	20231016	4.32	6870	-38.50	20230302	4050	4.32	20231016	6870	-38.50	20230302	4050	4.32	20231016	1.13	Y	028670	1000	5345 억	69403692	N	N	1109416	N	N
56	20231023	100336	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4200	-5	5	-0.12	2146598580	510833	10.49	4205	4235	4145	5460	2945	4205	4202.15	12.98	0	-68740	4488	4346	4273	4131	4058	4310	4095	5346	1255	1000	3190	5	1	534569512	22452	3.31	0.50	12	0.10	1267.00	8404.00	6870	20230302	-38.86	4050	20231016	3.70	6870	-38.86	20230302	4050	3.70	20231016	6870	-38.86	20230302	4050	3.70	20231016	1.13	Y	028670	1000	5345 억	69403692	N	N	1109416	N	N
57	20231023	090343	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4195	-10	5	-0.24	348354215	83231	1.71	4205	4205	4145	5460	2945	4205	4185.39	12.98	0	2014	4488	4346	4273	4131	4058	4310	4095	5346	1255	1000	3190	5	1	534569512	22425	3.31	0.50	12	0.02	1267.00	8404.00	6870	20230302	-38.94	4050	20231016	3.58	6870	-38.94	20230302	4050	3.58	20231016	6870	-38.94	20230302	4050	3.58	20231016	1.13	Y	028670	1000	5345 억	69403692	N	N	1109416	N	N
58	20231020	160339	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4205	-245	5	-5.51	20671684030	4846689	52.38	4415	4415	4200	5780	3115	4450	4265.50	13.10	0	-169596	4680	4565	4370	4255	4060	4622	4312	5346	1330	1000	3380	5	1	534569512	22479	3.32	0.50	12	0.91	1267.00	8404.00	6870	20230302	-38.79	4050	20231016	3.83	6870	-38.79	20230302	4050	3.83	20231016	6870	-38.79	20230302	4050	3.83	20231016	1.04	Y	028670	1000	5345 억	70019835	N	N	1109416	N	N
59	20231020	150338	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4225	-225	5	-5.06	18305022350	4284389	46.30	4415	4415	4210	5780	3115	4450	4272.49	13.10	0	-274163	4680	4565	4370	4255	4060	4622	4312	5346	1330	1000	3380	5	1	534569512	22586	3.33	0.50	12	0.80	1267.00	8404.00	6870	20230302	-38.50	4050	20231016	4.32	6870	-38.50	20230302	4050	4.32	20231016	6870	-38.50	20230302	4050	4.32	20231016	1.04	Y	028670	1000	5345 억	70019835	N	N	1376256	N	N
60	20231020	140340	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4235	-215	5	-4.83	15470778585	3614106	39.06	4415	4415	4210	5780	3115	4450	4280.66	13.10	0	-131691	4680	4565	4370	4255	4060	4622	4312	5346	1330	1000	3380	5	1	534569512	22639	3.34	0.50	12	0.68	1267.00	8404.00	6870	20230302	-38.36	4050	20231016	4.57	6870	-38.36	20230302	4050	4.57	20231016	6870	-38.36	20230302	4050	4.57	20231016	1.04	Y	028670	1000	5345 억	70019835	N	N	1376256	N	N
61	20231020	130331	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4300	-150	5	-3.37	12888567930	3008556	32.51	4415	4415	4210	5780	3115	4450	4283.97	13.10	0	-160341	4680	4565	4370	4255	4060	4622	4312	5346	1330	1000	3380	5	1	534569512	22986	3.39	0.51	12	0.56	1267.00	8404.00	6870	20230302	-37.41	4050	20231016	6.17	6870	-37.41	20230302	4050	6.17	20231016	6870	-37.41	20230302	4050	6.17	20231016	1.04	Y	028670	1000	5345 억	70019835	N	N	1376256	N	N
62	20231020	120335	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4300	-150	5	-3.37	11361822510	2653516	28.68	4415	4415	4210	5780	3115	4450	4281.80	13.10	0	-146976	4680	4565	4370	4255	4060	4622	4312	5346	1330	1000	3380	5	1	534569512	22986	3.39	0.51	12	0.50	1267.00	8404.00	6870	20230302	-37.41	4050	20231016	6.17	6870	-37.41	20230302	4050	6.17	20231016	6870	-37.41	20230302	4050	6.17	20231016	1.04	Y	028670	1000	5345 억	70019835	N	N	1376256	N	N
63	20231020	110338	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4285	-165	5	-3.71	10176829710	2377194	25.69	4415	4415	4210	5780	3115	4450	4281.02	13.10	0	-166508	4680	4565	4370	4255	4060	4622	4312	5346	1330	1000	3380	5	1	534569512	22906	3.38	0.51	12	0.44	1267.00	8404.00	6870	20230302	-37.63	4050	20231016	5.80	6870	-37.63	20230302	4050	5.80	20231016	6870	-37.63	20230302	4050	5.80	20231016	1.04	Y	028670	1000	5345 억	70019835	N	N	1376256	N	N
64	20231020	100336	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4275	-175	5	-3.93	7698145180	1800241	19.46	4415	4415	4210	5780	3115	4450	4276.17	13.10	0	-306203	4680	4565	4370	4255	4060	4622	4312	5346	1330	1000	3380	5	1	534569512	22853	3.37	0.51	12	0.34	1267.00	8404.00	6870	20230302	-37.77	4050	20231016	5.56	6870	-37.77	20230302	4050	5.56	20231016	6870	-37.77	20230302	4050	5.56	20231016	1.04	Y	028670	1000	5345 억	70019835	N	N	1376256	N	N
65	20231020	090338	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4305	-145	5	-3.26	1073167575	247612	2.68	4415	4415	4275	5780	3115	4450	4334.05	13.10	0	-95961	4680	4565	4370	4255	4060	4622	4312	5346	1330	1000	3380	5	1	534569512	23013	3.40	0.51	12	0.05	1267.00	8404.00	6870	20230302	-37.34	4050	20231016	6.30	6870	-37.34	20230302	4050	6.30	20231016	6870	-37.34	20230302	4050	6.30	20231016	1.04	Y	028670	1000	5345 억	70019835	N	N	1376256	N	N
66	20231019	160335	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4450	150	2	3.49	40281258480	9212161	113.41	4260	4485	4175	5590	3010	4300	4372.46	12.96	-11451	33785	4553	4426	4343	4216	4133	4490	4280	5346	1290	1000	3260	5	1	534569512	23788	3.51	0.53	12	1.72	1267.00	8404.00	6870	20230302	-35.23	4050	20231016	9.88	6870	-35.23	20230302	4050	9.88	20231016	6870	-35.23	20230302	4050	9.88	20231016	1.04	Y	028670	1000	5345 억	69278522	N	N	1376081	N	N
67	20231019	150333	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4435	135	2	3.14	36724211930	8409599	103.53	4260	4485	4175	5590	3010	4300	4366.94	12.96	-11451	-5320	4553	4426	4343	4216	4133	4490	4280	5346	1290	1000	3260	5	1	534569512	23708	3.50	0.53	12	1.57	1267.00	8404.00	6870	20230302	-35.44	4050	20231016	9.51	6870	-35.44	20230302	4050	9.51	20231016	6870	-35.44	20230302	4050	9.51	20231016	1.04	Y	028670	1000	5345 억	69278522	N	N	1867092	N	N
68	20231019	140335	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4395	95	2	2.21	26925185120	6202109	76.36	4260	4415	4175	5590	3010	4300	4341.30	12.96	-11451	16357	4553	4426	4343	4216	4133	4490	4280	5346	1290	1000	3260	5	1	534569512	23494	3.47	0.52	12	1.16	1267.00	8404.00	6870	20230302	-36.03	4050	20231016	8.52	6870	-36.03	20230302	4050	8.52	20231016	6870	-36.03	20230302	4050	8.52	20231016	1.04	Y	028670	1000	5345 억	69278522	N	N	1867092	N	N
69	20231019	130333	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4340	40	2	0.93	21337187355	4927508	60.66	4260	4400	4175	5590	3010	4300	4330.22	12.96	-11451	-162150	4553	4426	4343	4216	4133	4490	4280	5346	1290	1000	3260	5	1	534569512	23200	3.43	0.52	12	0.92	1267.00	8404.00	6870	20230302	-36.83	4050	20231016	7.16	6870	-36.83	20230302	4050	7.16	20231016	6870	-36.83	20230302	4050	7.16	20231016	1.04	Y	028670	1000	5345 억	69278522	N	N	1867092	N	N
70	20231019	120334	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4360	60	2	1.40	18178925410	4200636	51.72	4260	4400	4175	5590	3010	4300	4327.66	12.96	-11451	-82726	4553	4426	4343	4216	4133	4490	4280	5346	1290	1000	3260	5	1	534569512	23307	3.44	0.52	12	0.79	1267.00	8404.00	6870	20230302	-36.54	4050	20231016	7.65	6870	-36.54	20230302	4050	7.65	20231016	6870	-36.54	20230302	4050	7.65	20231016	1.04	Y	028670	1000	5345 억	69278522	N	N	1867092	N	N
71	20231019	110335	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4315	15	2	0.35	14425914165	3337674	41.09	4260	4400	4175	5590	3010	4300	4322.15	12.96	-11451	-42682	4553	4426	4343	4216	4133	4490	4280	5346	1290	1000	3260	5	1	534569512	23067	3.41	0.51	12	0.62	1267.00	8404.00	6870	20230302	-37.19	4050	20231016	6.54	6870	-37.19	20230302	4050	6.54	20231016	6870	-37.19	20230302	4050	6.54	20231016	1.04	Y	028670	1000	5345 억	69278522	N	N	1867092	N	N
72	20231019	100333	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4300	0	3	0.00	11156705030	2577412	31.73	4260	4400	4175	5590	3010	4300	4328.65	12.96	-11451	-48899	4553	4426	4343	4216	4133	4490	4280	5346	1290	1000	3260	5	1	534569512	22986	3.39	0.51	12	0.48	1267.00	8404.00	6870	20230302	-37.41	4050	20231016	6.17	6870	-37.41	20230302	4050	6.17	20231016	6870	-37.41	20230302	4050	6.17	20231016	1.04	Y	028670	1000	5345 억	69278522	N	N	1867092	N	N
73	20231019	090336	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4185	-115	5	-2.67	657877535	156216	1.92	4260	4265	4175	5590	3010	4300	4211.01	12.96	-11451	-36011	4553	4426	4343	4216	4133	4490	4280	5346	1290	1000	3260	5	1	534569512	22372	3.30	0.50	12	0.03	1267.00	8404.00	6870	20230302	-39.08	4050	20231016	3.33	6870	-39.08	20230302	4050	3.33	20231016	6870	-39.08	20230302	4050	3.33	20231016	1.04	Y	028670	1000	5345 억	69278522	N	N	1867092	N	N
74	20231018	160336	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4300	40	2	0.94	35297938380	8097485	153.01	4260	4470	4260	5530	2985	4260	4359.19	13.11	0	-666679	4393	4326	4233	4166	4073	4360	4200	5346	1270	1000	3230	5	1	534569512	22986	3.39	0.51	12	1.51	1267.00	8404.00	6870	20230302	-37.41	4050	20231016	6.17	6870	-37.41	20230302	4050	6.17	20231016	6870	-37.41	20230302	4050	6.17	20231016	1.01	Y	028670	1000	5345 억	70087197	N	N	1867092	N	N
75	20231018	150332	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4285	25	2	0.59	32062437740	7344541	138.79	4260	4470	4260	5530	2985	4260	4365.48	13.11	0	-721445	4393	4326	4233	4166	4073	4360	4200	5346	1270	1000	3230	5	1	534569512	22906	3.38	0.51	12	1.37	1267.00	8404.00	6870	20230302	-37.63	4050	20231016	5.80	6870	-37.63	20230302	4050	5.80	20231016	6870	-37.63	20230302	4050	5.80	20231016	1.01	Y	028670	1000	5345 억	70087197	N	N	952945	N	N
76	20231018	140331	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4315	55	2	1.29	28281637780	6464084	122.15	4260	4470	4260	5530	2985	4260	4375.20	13.11	0	-684986	4393	4326	4233	4166	4073	4360	4200	5346	1270	1000	3230	5	1	534569512	23067	3.41	0.51	12	1.21	1267.00	8404.00	6870	20230302	-37.19	4050	20231016	6.54	6870	-37.19	20230302	4050	6.54	20231016	6870	-37.19	20230302	4050	6.54	20231016	1.01	Y	028670	1000	5345 억	70087197	N	N	952945	N	N
77	20231018	130328	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4350	90	2	2.11	24828270630	5665423	107.06	4260	4470	4260	5530	2985	4260	4382.42	13.11	0	-537173	4393	4326	4233	4166	4073	4360	4200	5346	1270	1000	3230	5	1	534569512	23254	3.43	0.52	12	1.06	1267.00	8404.00	6870	20230302	-36.68	4050	20231016	7.41	6870	-36.68	20230302	4050	7.41	20231016	6870	-36.68	20230302	4050	7.41	20231016	1.01	Y	028670	1000	5345 억	70087197	N	N	952945	N	N
78	20231018	120333	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4365	105	2	2.46	12140642965	2786940	52.66	4260	4425	4260	5530	2985	4260	4356.26	13.11	0	85870	4393	4326	4233	4166	4073	4360	4200	5346	1270	1000	3230	5	1	534569512	23334	3.45	0.52	12	0.52	1267.00	8404.00	6870	20230302	-36.46	4050	20231016	7.78	6870	-36.46	20230302	4050	7.78	20231016	6870	-36.46	20230302	4050	7.78	20231016	1.01	Y	028670	1000	5345 억	70087197	N	N	952945	N	N
79	20231018	110331	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4330	70	2	1.64	8726802510	1998508	37.76	4260	4425	4260	5530	2985	4260	4366.66	13.11	0	233688	4393	4326	4233	4166	4073	4360	4200	5346	1270	1000	3230	5	1	534569512	23147	3.42	0.52	12	0.37	1267.00	8404.00	6870	20230302	-36.97	4050	20231016	6.91	6870	-36.97	20230302	4050	6.91	20231016	6870	-36.97	20230302	4050	6.91	20231016	1.01	Y	028670	1000	5345 억	70087197	N	N	952945	N	N
80	20231018	100333	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4350	90	2	2.11	7017932495	1604150	30.31	4260	4425	4260	5530	2985	4260	4374.86	13.11	0	314958	4393	4326	4233	4166	4073	4360	4200	5346	1270	1000	3230	5	1	534569512	23254	3.43	0.52	12	0.30	1267.00	8404.00	6870	20230302	-36.68	4050	20231016	7.41	6870	-36.68	20230302	4050	7.41	20231016	6870	-36.68	20230302	4050	7.41	20231016	1.01	Y	028670	1000	5345 억	70087197	N	N	952945	N	N
81	20231018	090331	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4315	55	2	1.29	727776945	169609	3.21	4260	4320	4260	5530	2985	4260	4290.92	13.11	0	32812	4393	4326	4233	4166	4073	4360	4200	5346	1270	1000	3230	5	1	534569512	23067	3.41	0.51	12	0.03	1267.00	8404.00	6870	20230302	-37.19	4050	20231016	6.54	6870	-37.19	20230302	4050	6.54	20231016	6870	-37.19	20230302	4050	6.54	20231016	1.01	Y	028670	1000	5345 억	70087197	N	N	952945	N	N
82	20231017	160333	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4260	135	2	3.27	22348162375	5259228	97.98	4140	4300	4140	5360	2890	4125	4249.31	13.18	0	187210	4255	4190	4120	4055	3985	4155	4020	5346	1235	1000	3130	5	1	534569512	22773	3.36	0.51	12	0.98	1267.00	8404.00	6870	20230302	-37.99	4050	20231016	5.19	6870	-37.99	20230302	4050	5.19	20231016	6870	-37.99	20230302	4050	5.19	20231016	0.96	Y	028670	1000	5345 억	70481740	N	N	952945	N	N
83	20231017	150332	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4275	150	2	3.64	20087656130	4730445	88.13	4140	4300	4140	5360	2890	4125	4246.46	13.18	0	156059	4255	4190	4120	4055	3985	4155	4020	5346	1235	1000	3130	5	1	534569512	22853	3.37	0.51	12	0.88	1267.00	8404.00	6870	20230302	-37.77	4050	20231016	5.56	6870	-37.77	20230302	4050	5.56	20231016	6870	-37.77	20230302	4050	5.56	20231016	0.96	Y	028670	1000	5345 억	70481740	N	N	1170720	N	N
84	20231017	140333	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4250	125	2	3.03	17677473445	4164808	77.59	4140	4300	4140	5360	2890	4125	4244.49	13.18	0	137460	4255	4190	4120	4055	3985	4155	4020	5346	1235	1000	3130	5	1	534569512	22719	3.35	0.51	12	0.78	1267.00	8404.00	6870	20230302	-38.14	4050	20231016	4.94	6870	-38.14	20230302	4050	4.94	20231016	6870	-38.14	20230302	4050	4.94	20231016	0.96	Y	028670	1000	5345 억	70481740	N	N	1170720	N	N
85	20231017	130331	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4245	120	2	2.91	15528568175	3659952	68.19	4140	4300	4140	5360	2890	4125	4242.83	13.18	0	135383	4255	4190	4120	4055	3985	4155	4020	5346	1235	1000	3130	5	1	534569512	22692	3.35	0.51	12	0.68	1267.00	8404.00	6870	20230302	-38.21	4050	20231016	4.81	6870	-38.21	20230302	4050	4.81	20231016	6870	-38.21	20230302	4050	4.81	20231016	0.96	Y	028670	1000	5345 억	70481740	N	N	1170720	N	N
86	20231017	120332	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4235	110	2	2.67	14026842205	3305577	61.58	4140	4300	4140	5360	2890	4125	4243.39	13.18	0	180965	4255	4190	4120	4055	3985	4155	4020	5346	1235	1000	3130	5	1	534569512	22639	3.34	0.50	12	0.62	1267.00	8404.00	6870	20230302	-38.36	4050	20231016	4.57	6870	-38.36	20230302	4050	4.57	20231016	6870	-38.36	20230302	4050	4.57	20231016	0.96	Y	028670	1000	5345 억	70481740	N	N	1170720	N	N
87	20231017	110328	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4250	125	2	3.03	12594840360	2967851	55.29	4140	4300	4140	5360	2890	4125	4243.76	13.18	0	195103	4255	4190	4120	4055	3985	4155	4020	5346	1235	1000	3130	5	1	534569512	22719	3.35	0.51	12	0.56	1267.00	8404.00	6870	20230302	-38.14	4050	20231016	4.94	6870	-38.14	20230302	4050	4.94	20231016	6870	-38.14	20230302	4050	4.94	20231016	0.96	Y	028670	1000	5345 억	70481740	N	N	1170720	N	N
88	20231017	100327	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4265	140	2	3.39	10439784655	2461086	45.85	4140	4300	4140	5360	2890	4125	4241.94	13.18	0	220340	4255	4190	4120	4055	3985	4155	4020	5346	1235	1000	3130	5	1	534569512	22799	3.37	0.51	12	0.46	1267.00	8404.00	6870	20230302	-37.92	4050	20231016	5.31	6870	-37.92	20230302	4050	5.31	20231016	6870	-37.92	20230302	4050	5.31	20231016	0.96	Y	028670	1000	5345 억	70481740	N	N	1170720	N	N
89	20231017	090330	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4150	25	2	0.61	764580360	183751	3.42	4140	4185	4140	5360	2890	4125	4160.96	13.18	0	46158	4255	4190	4120	4055	3985	4155	4020	5346	1235	1000	3130	5	1	534569512	22185	3.28	0.49	12	0.03	1267.00	8404.00	6870	20230302	-39.59	4050	20231016	2.47	6870	-39.59	20230302	4050	2.47	20231016	6870	-39.59	20230302	4050	2.47	20231016	0.96	Y	028670	1000	5345 억	70481740	N	N	1170720	N	N
90	20231016	160329	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	4125	5	2	0.12	21759975745	5298677	77.63	4150	4185	4050	5350	2885	4120	4106.65	13.29	0	-579464	4450	4285	4195	4030	3940	4240	3985	5346	1230	1000	3130	5	1	534569512	22051	3.26	0.49	12	0.99	1267.00	8404.00	6870	20230302	-39.96	4050	20231016	1.85	6870	-39.96	20230302	4050	1.85	20231016	6870	-39.96	20230302	4050	1.85	20231016	0.88	Y	028670	1000	5345 억	71040984	N	N	1170710	N	N
91	20231016	150328	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	4130	10	2	0.24	19521872900	4756720	69.69	4150	4185	4050	5350	2885	4120	4104.05	13.29	0	-546597	4450	4285	4195	4030	3940	4240	3985	5346	1230	1000	3130	5	1	534569512	22078	3.26	0.49	12	0.89	1267.00	8404.00	6870	20230302	-39.88	4050	20231016	1.98	6870	-39.88	20230302	4050	1.98	20231016	6870	-39.88	20230302	4050	1.98	20231016	0.88	Y	028670	1000	5345 억	71040984	N	N	1014193	N	N
92	20231016	140329	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	4055	-65	5	-1.58	12623799885	3082901	45.17	4150	4185	4050	5350	2885	4120	4094.75	13.29	0	-558023	4450	4285	4195	4030	3940	4240	3985	5346	1230	1000	3130	5	1	534569512	21677	3.20	0.48	12	0.58	1267.00	8404.00	6870	20230302	-40.98	4050	20231016	0.12	6870	-40.98	20230302	4050	0.12	20231016	6870	-40.98	20230302	4050	0.12	20231016	0.88	Y	028670	1000	5345 억	71040984	N	N	1014193	N	N
93	20231016	130328	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	4075	-45	5	-1.09	10298524485	2510426	36.78	4150	4185	4060	5350	2885	4120	4102.28	13.29	0	-378416	4450	4285	4195	4030	3940	4240	3985	5346	1230	1000	3130	5	1	534569512	21784	3.22	0.48	12	0.47	1267.00	8404.00	6870	20230302	-40.68	4060	20231016	0.37	6870	-40.68	20230302	4060	0.37	20231016	6870	-40.68	20230302	4060	0.37	20231016	0.88	Y	028670	1000	5345 억	71040984	N	N	1014193	N	N
94	20231016	120329	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	4100	-20	5	-0.49	8630317640	2101198	30.79	4150	4185	4060	5350	2885	4120	4107.31	13.29	0	-283337	4450	4285	4195	4030	3940	4240	3985	5346	1230	1000	3130	5	1	534569512	21917	3.24	0.49	12	0.39	1267.00	8404.00	6870	20230302	-40.32	4060	20231016	0.99	6870	-40.32	20230302	4060	0.99	20231016	6870	-40.32	20230302	4060	0.99	20231016	0.88	Y	028670	1000	5345 억	71040984	N	N	1014193	N	N
95	20231016	110327	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	4100	-20	5	-0.49	6679250970	1623058	23.78	4150	4185	4060	5350	2885	4120	4115.22	13.29	0	-265272	4450	4285	4195	4030	3940	4240	3985	5346	1230	1000	3130	5	1	534569512	21917	3.24	0.49	12	0.30	1267.00	8404.00	6870	20230302	-40.32	4060	20231016	0.99	6870	-40.32	20230302	4060	0.99	20231016	6870	-40.32	20230302	4060	0.99	20231016	0.88	Y	028670	1000	5345 억	71040984	N	N	1014193	N	N
96	20231016	100325	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	4125	5	2	0.12	4777575280	1161234	17.01	4150	4185	4060	5350	2885	4120	4114.20	13.29	0	-152073	4450	4285	4195	4030	3940	4240	3985	5346	1230	1000	3130	5	1	534569512	22051	3.26	0.49	12	0.22	1267.00	8404.00	6870	20230302	-39.96	4060	20231016	1.60	6870	-39.96	20230302	4060	1.60	20231016	6870	-39.96	20230302	4060	1.60	20231016	0.88	Y	028670	1000	5345 억	71040984	N	N	1014193	N	N
97	20231016	090327	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	4080	-40	5	-0.97	862694005	208817	3.06	4150	4165	4080	5350	2885	4120	4131.54	13.29	0	-74630	4450	4285	4195	4030	3940	4240	3985	5346	1230	1000	3130	5	1	534569512	21810	3.22	0.49	12	0.04	1267.00	8404.00	6870	20230302	-40.61	4080	20231016	0.00	6870	-40.61	20230302	4080	0.00	20231016	6870	-40.61	20230302	4080	0.00	20231016	0.88	Y	028670	1000	5345 억	71040984	N	N	1014193	N	N
98	20231012	160333	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4360	-130	5	-2.90	25951867335	5929919	120.08	4480	4505	4330	5830	3145	4490	4376.37	13.75	0	-150156	4840	4665	4565	4390	4290	4615	4340	5346	1340	1000	3410	5	1	534569512	23307	3.44	0.52	12	1.11	1267.00	8404.00	6870	20230302	-36.54	4140	20221104	5.31	6870	-36.54	20230302	4220	3.32	20230907	6870	-36.54	20230302	4140	5.31	20221104	0.88	Y	028670	1000	5345 억	73496888	N	N	1557183	N	N
99	20231012	150329	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4345	-145	5	-3.23	23288077155	5318458	107.70	4480	4505	4330	5830	3145	4490	4378.64	13.75	0	-98718	4840	4665	4565	4390	4290	4615	4340	5346	1340	1000	3410	5	1	534569512	23227	3.43	0.52	12	0.99	1267.00	8404.00	6870	20230302	-36.75	4140	20221104	4.95	6870	-36.75	20230302	4220	2.96	20230907	6870	-36.75	20230302	4140	4.95	20221104	0.88	Y	028670	1000	5345 억	73496888	N	N	787174	N	N
100	20231012	140326	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4350	-140	5	-3.12	17764693340	4046366	81.94	4480	4505	4350	5830	3145	4490	4390.18	13.75	0	-30280	4840	4665	4565	4390	4290	4615	4340	5346	1340	1000	3410	5	1	534569512	23254	3.43	0.52	12	0.76	1267.00	8404.00	6870	20230302	-36.68	4140	20221104	5.07	6870	-36.68	20230302	4220	3.08	20230907	6870	-36.68	20230302	4140	5.07	20221104	0.88	Y	028670	1000	5345 억	73496888	N	N	787174	N	N
101	20231012	130328	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4380	-110	5	-2.45	14715344085	3347959	67.80	4480	4505	4355	5830	3145	4490	4395.20	13.75	0	109550	4840	4665	4565	4390	4290	4615	4340	5346	1340	1000	3410	5	1	534569512	23414	3.46	0.52	12	0.63	1267.00	8404.00	6870	20230302	-36.24	4140	20221104	5.80	6870	-36.24	20230302	4220	3.79	20230907	6870	-36.24	20230302	4140	5.80	20221104	0.88	Y	028670	1000	5345 억	73496888	N	N	787174	N	N
102	20231012	120334	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4380	-110	5	-2.45	12925371745	2939880	59.53	4480	4505	4355	5830	3145	4490	4396.44	13.75	0	54005	4840	4665	4565	4390	4290	4615	4340	5346	1340	1000	3410	5	1	534569512	23414	3.46	0.52	12	0.55	1267.00	8404.00	6870	20230302	-36.24	4140	20221104	5.80	6870	-36.24	20230302	4220	3.79	20230907	6870	-36.24	20230302	4140	5.80	20221104	0.88	Y	028670	1000	5345 억	73496888	N	N	787174	N	N
103	20231012	110332	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4390	-100	5	-2.23	10720745495	2436989	49.35	4480	4505	4355	5830	3145	4490	4399.03	13.75	0	-18035	4840	4665	4565	4390	4290	4615	4340	5346	1340	1000	3410	5	1	534569512	23468	3.46	0.52	12	0.46	1267.00	8404.00	6870	20230302	-36.10	4140	20221104	6.04	6870	-36.10	20230302	4220	4.03	20230907	6870	-36.10	20230302	4140	6.04	20221104	0.88	Y	028670	1000	5345 억	73496888	N	N	787174	N	N
104	20231012	100331	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4410	-80	5	-1.78	6759401320	1533482	31.05	4480	4505	4355	5830	3145	4490	4407.66	13.75	0	-61143	4840	4665	4565	4390	4290	4615	4340	5346	1340	1000	3410	5	1	534569512	23575	3.48	0.52	12	0.29	1267.00	8404.00	6870	20230302	-35.81	4140	20221104	6.52	6870	-35.81	20230302	4220	4.50	20230907	6870	-35.81	20230302	4140	6.52	20221104	0.88	Y	028670	1000	5345 억	73496888	N	N	787174	N	N
105	20231012	090332	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4465	-25	5	-0.56	703935085	157259	3.18	4480	4505	4445	5830	3145	4490	4475.92	13.75	0	-3921	4840	4665	4565	4390	4290	4615	4340	5346	1340	1000	3410	5	1	534569512	23869	3.52	0.53	12	0.03	1267.00	8404.00	6870	20230302	-35.01	4140	20221104	7.85	6870	-35.01	20230302	4220	5.81	20230907	6870	-35.01	20230302	4140	7.85	20221104	0.88	Y	028670	1000	5345 억	73496888	N	N	787174	N	N
106	20231011	160329	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4490	-200	5	-4.26	22289508880	4902119	180.52	4725	4740	4465	6090	3285	4690	4547.13	13.87	0	-743647	4950	4820	4750	4620	4550	4785	4585	5346	1400	1000	3560	5	1	534569512	24002	3.54	0.53	12	0.92	1267.00	8404.00	6870	20230302	-34.64	4140	20221104	8.45	6870	-34.64	20230302	4220	6.40	20230907	6870	-34.64	20230302	4140	8.45	20221104	0.87	Y	028670	1000	5345 억	74137242	N	N	787174	N	N
107	20231011	150329	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4480	-210	5	-4.48	19985545700	4388976	161.63	4725	4740	4465	6090	3285	4690	4553.58	13.87	0	-710215	4950	4820	4750	4620	4550	4785	4585	5346	1400	1000	3560	5	1	534569512	23949	3.54	0.53	12	0.82	1267.00	8404.00	6870	20230302	-34.79	4140	20221104	8.21	6870	-34.79	20230302	4220	6.16	20230907	6870	-34.79	20230302	4140	8.21	20221104	0.87	Y	028670	1000	5345 억	74137242	N	N	460957	N	N
108	20231011	140333	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4500	-190	5	-4.05	15317868735	3347670	123.28	4725	4740	4465	6090	3285	4690	4575.68	13.87	0	-772375	4950	4820	4750	4620	4550	4785	4585	5346	1400	1000	3560	5	1	534569512	24056	3.55	0.54	12	0.63	1267.00	8404.00	6870	20230302	-34.50	4140	20221104	8.70	6870	-34.50	20230302	4220	6.64	20230907	6870	-34.50	20230302	4140	8.70	20221104	0.87	Y	028670	1000	5345 억	74137242	N	N	460957	N	N
109	20231011	130327	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4595	-95	5	-2.03	9344720230	2024128	74.54	4725	4740	4555	6090	3285	4690	4616.66	13.87	0	-672977	4950	4820	4750	4620	4550	4785	4585	5346	1400	1000	3560	5	1	534569512	24563	3.63	0.55	12	0.38	1267.00	8404.00	6870	20230302	-33.11	4140	20221104	10.99	6870	-33.11	20230302	4220	8.89	20230907	6870	-33.11	20230302	4140	10.99	20221104	0.87	Y	028670	1000	5345 억	74137242	N	N	460957	N	N
110	20231011	120334	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4580	-110	5	-2.35	6985945000	1507992	55.53	4725	4740	4570	6090	3285	4690	4632.61	13.87	0	-542434	4950	4820	4750	4620	4550	4785	4585	5346	1400	1000	3560	5	1	534569512	24483	3.61	0.54	12	0.28	1267.00	8404.00	6870	20230302	-33.33	4140	20221104	10.63	6870	-33.33	20230302	4220	8.53	20230907	6870	-33.33	20230302	4140	10.63	20221104	0.87	Y	028670	1000	5345 억	74137242	N	N	460957	N	N
111	20231011	110330	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4590	-100	5	-2.13	5300654640	1139903	41.98	4725	4740	4580	6090	3285	4690	4650.09	13.87	0	-422610	4950	4820	4750	4620	4550	4785	4585	5346	1400	1000	3560	5	1	534569512	24537	3.62	0.55	12	0.21	1267.00	8404.00	6870	20230302	-33.19	4140	20221104	10.87	6870	-33.19	20230302	4220	8.77	20230907	6870	-33.19	20230302	4140	10.87	20221104	0.87	Y	028670	1000	5345 억	74137242	N	N	460957	N	N
112	20231011	100328	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4645	-45	5	-0.96	3000078545	640346	23.58	4725	4740	4635	6090	3285	4690	4685.09	13.87	0	-249731	4950	4820	4750	4620	4550	4785	4585	5346	1400	1000	3560	5	1	534569512	24831	3.67	0.55	12	0.12	1267.00	8404.00	6870	20230302	-32.39	4140	20221104	12.20	6870	-32.39	20230302	4220	10.07	20230907	6870	-32.39	20230302	4140	12.20	20221104	0.87	Y	028670	1000	5345 억	74137242	N	N	460957	N	N
113	20231011	090330	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4700	10	2	0.21	417525840	88543	3.26	4725	4740	4690	6090	3285	4690	4715.51	13.87	0	-33814	4950	4820	4750	4620	4550	4785	4585	5346	1400	1000	3560	5	1	534569512	25125	3.71	0.56	12	0.02	1267.00	8404.00	6870	20230302	-31.59	4140	20221104	13.53	6870	-31.59	20230302	4220	11.37	20230907	6870	-31.59	20230302	4140	13.53	20221104	0.87	Y	028670	1000	5345 억	74137242	N	N	460957	N	N
114	20231010	160327	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4690	-35	5	-0.74	12907204205	2710233	127.40	4795	4880	4680	6140	3310	4725	4762.53	13.70	-11798	-395523	4895	4810	4735	4650	4575	4772	4612	5346	1415	1000	3590	5	1	534569512	25071	3.70	0.56	12	0.51	1267.00	8404.00	6870	20230302	-31.73	4140	20221104	13.29	6870	-31.73	20230302	4220	11.14	20230907	6870	-31.73	20230302	4140	13.29	20221104	0.89	Y	028670	1000	5345 억	73257590	N	N	460957	N	N
115	20231010	150326	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4695	-30	5	-0.63	11725948315	2458421	115.57	4795	4880	4685	6140	3310	4725	4769.71	13.70	-11798	-405962	4895	4810	4735	4650	4575	4772	4612	5346	1415	1000	3590	5	1	534569512	25098	3.71	0.56	12	0.46	1267.00	8404.00	6870	20230302	-31.66	4140	20221104	13.41	6870	-31.66	20230302	4220	11.26	20230907	6870	-31.66	20230302	4140	13.41	20221104	0.89	Y	028670	1000	5345 억	73257590	N	N	470481	N	N
116	20231010	140325	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4730	5	2	0.11	9854560370	2060438	96.86	4795	4880	4705	6140	3310	4725	4782.75	13.70	-11798	-244382	4895	4810	4735	4650	4575	4772	4612	5346	1415	1000	3590	5	1	534569512	25285	3.73	0.56	12	0.39	1267.00	8404.00	6870	20230302	-31.15	4140	20221104	14.25	6870	-31.15	20230302	4220	12.09	20230907	6870	-31.15	20230302	4140	14.25	20221104	0.89	Y	028670	1000	5345 억	73257590	N	N	470481	N	N
117	20231010	130324	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4755	30	2	0.63	8592556480	1794228	84.34	4795	4880	4705	6140	3310	4725	4789.00	13.70	-11798	-173892	4895	4810	4735	4650	4575	4772	4612	5346	1415	1000	3590	5	1	534569512	25419	3.75	0.57	12	0.34	1267.00	8404.00	6870	20230302	-30.79	4140	20221104	14.86	6870	-30.79	20230302	4220	12.68	20230907	6870	-30.79	20230302	4140	14.86	20221104	0.89	Y	028670	1000	5345 억	73257590	N	N	470481	N	N
118	20231010	120325	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4785	60	2	1.27	7639283080	1594328	74.95	4795	4880	4705	6140	3310	4725	4791.54	13.70	-11798	-119773	4895	4810	4735	4650	4575	4772	4612	5346	1415	1000	3590	5	1	534569512	25579	3.78	0.57	12	0.30	1267.00	8404.00	6870	20230302	-30.35	4140	20221104	15.58	6870	-30.35	20230302	4220	13.39	20230907	6870	-30.35	20230302	4140	15.58	20221104	0.89	Y	028670	1000	5345 억	73257590	N	N	470481	N	N
119	20231010	110318	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4810	85	2	1.80	6085375715	1270820	59.74	4795	4880	4705	6140	3310	4725	4788.54	13.70	-11798	-155449	4895	4810	4735	4650	4575	4772	4612	5346	1415	1000	3590	5	1	534569512	25713	3.80	0.57	12	0.24	1267.00	8404.00	6870	20230302	-29.99	4140	20221104	16.18	6870	-29.99	20230302	4220	13.98	20230907	6870	-29.99	20230302	4140	16.18	20221104	0.89	Y	028670	1000	5345 억	73257590	N	N	470481	N	N
120	20231010	100322	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4715	-10	5	-0.21	4317387940	898929	42.26	4795	4880	4715	6140	3310	4725	4802.81	13.70	-11798	-104607	4895	4810	4735	4650	4575	4772	4612	5346	1415	1000	3590	5	1	534569512	25205	3.72	0.56	12	0.17	1267.00	8404.00	6870	20230302	-31.37	4140	20221104	13.89	6870	-31.37	20230302	4220	11.73	20230907	6870	-31.37	20230302	4140	13.89	20221104	0.89	Y	028670	1000	5345 억	73257590	N	N	470481	N	N
121	20231010	090324	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4860	135	2	2.86	1127284940	233105	10.96	4795	4880	4795	6140	3310	4725	4835.95	13.70	-11798	47461	4895	4810	4735	4650	4575	4772	4612	5346	1415	1000	3590	5	1	534569512	25980	3.84	0.58	12	0.04	1267.00	8404.00	6870	20230302	-29.26	4140	20221104	17.39	6870	-29.26	20230302	4220	15.17	20230907	6870	-29.26	20230302	4140	17.39	20221104	0.89	Y	028670	1000	5345 억	73257590	N	N	470481	N	N
122	20231006	160325	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4725	30	2	0.64	9961022990	2112170	65.23	4745	4820	4660	6100	3290	4695	4716.00	13.54	14596	129928	4995	4845	4735	4585	4475	4790	4530	5346	1405	1000	3560	5	1	534569512	25258	3.73	0.56	12	0.40	1267.00	8404.00	6870	20230302	-31.22	4140	20221104	14.13	6870	-31.22	20230302	4220	11.97	20230907	6870	-31.22	20230302	4140	14.13	20221104	0.86	Y	028670	1000	5345 억	72406288	N	N	470481	N	N
123	20231006	150320	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4720	25	2	0.53	8687782505	1842952	56.92	4745	4820	4660	6100	3290	4695	4714.06	13.54	14596	74131	4995	4845	4735	4585	4475	4790	4530	5346	1405	1000	3560	5	1	534569512	25232	3.73	0.56	12	0.34	1267.00	8404.00	6870	20230302	-31.30	4140	20221104	14.01	6870	-31.30	20230302	4220	11.85	20230907	6870	-31.30	20230302	4140	14.01	20221104	0.86	Y	028670	1000	5345 억	72406288	N	N	503837	N	N
124	20231006	140320	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4710	15	2	0.32	6837324045	1449756	44.77	4745	4820	4660	6100	3290	4695	4716.19	13.54	14596	30833	4995	4845	4735	4585	4475	4790	4530	5346	1405	1000	3560	5	1	534569512	25178	3.72	0.56	12	0.27	1267.00	8404.00	6870	20230302	-31.44	4140	20221104	13.77	6870	-31.44	20230302	4220	11.61	20230907	6870	-31.44	20230302	4140	13.77	20221104	0.86	Y	028670	1000	5345 억	72406288	N	N	503837	N	N
125	20231006	130319	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4675	-20	5	-0.43	5259421060	1112849	34.37	4745	4820	4665	6100	3290	4695	4726.09	13.54	14596	-18539	4995	4845	4735	4585	4475	4790	4530	5346	1405	1000	3560	5	1	534569512	24991	3.69	0.56	12	0.21	1267.00	8404.00	6870	20230302	-31.95	4140	20221104	12.92	6870	-31.95	20230302	4220	10.78	20230907	6870	-31.95	20230302	4140	12.92	20221104	0.86	Y	028670	1000	5345 억	72406288	N	N	503837	N	N
126	20231006	120316	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4685	-10	5	-0.21	4496926075	949977	29.34	4745	4820	4665	6100	3290	4695	4733.72	13.54	14596	-53577	4995	4845	4735	4585	4475	4790	4530	5346	1405	1000	3560	5	1	534569512	25045	3.70	0.56	12	0.18	1267.00	8404.00	6870	20230302	-31.80	4140	20221104	13.16	6870	-31.80	20230302	4220	11.02	20230907	6870	-31.80	20230302	4140	13.16	20221104	0.86	Y	028670	1000	5345 억	72406288	N	N	503837	N	N
127	20231006	110314	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4685	-10	5	-0.21	3579781620	754020	23.29	4745	4820	4670	6100	3290	4695	4747.60	13.54	14596	-55397	4995	4845	4735	4585	4475	4790	4530	5346	1405	1000	3560	5	1	534569512	25045	3.70	0.56	12	0.14	1267.00	8404.00	6870	20230302	-31.80	4140	20221104	13.16	6870	-31.80	20230302	4220	11.02	20230907	6870	-31.80	20230302	4140	13.16	20221104	0.86	Y	028670	1000	5345 억	72406288	N	N	503837	N	N
128	20231006	100316	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4755	60	2	1.28	2101050880	440088	13.59	4745	4820	4740	6100	3290	4695	4774.16	13.54	14596	-6953	4995	4845	4735	4585	4475	4790	4530	5346	1405	1000	3560	5	1	534569512	25419	3.75	0.57	12	0.08	1267.00	8404.00	6870	20230302	-30.79	4140	20221104	14.86	6870	-30.79	20230302	4220	12.68	20230907	6870	-30.79	20230302	4140	14.86	20221104	0.86	Y	028670	1000	5345 억	72406288	N	N	503837	N	N
129	20231006	090313	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4775	80	2	1.70	521428235	109009	3.37	4745	4820	4745	6100	3290	4695	4783.35	13.54	14596	-15060	4995	4845	4735	4585	4475	4790	4530	5346	1405	1000	3560	5	1	534569512	25526	3.77	0.57	12	0.02	1267.00	8404.00	6870	20230302	-30.49	4140	20221104	15.34	6870	-30.49	20230302	4220	13.15	20230907	6870	-30.49	20230302	4140	15.34	20221104	0.86	Y	028670	1000	5345 억	72406288	N	N	503837	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History