KissMeData/042660/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160501	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23600	-1150	5	-4.65	15350042850	642899	184.15	24950	25150	23350	32150	17350	24750	23876.49	3.31	0	61910	25650	25200	24650	24200	23650	25425	24425	10894	7400	5000	17820	50	1	216873399	51182	-1.45	3.40	12	0.30	-16262.00	6950.00	44332	20230712	-46.77	15636	20221027	50.93	44332	-46.77	20230712	15636	50.93	20230103	49900	-52.71	20230712	17600	34.09	20230103	0.24	Y	042660	5000	10893 억	7179238	N	N	173723	N	N
3	20231031	150508	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23400	-1350	5	-5.45	13784558550	576432	165.11	24950	25150	23350	32150	17350	24750	23913.59	3.31	0	41797	25650	25200	24650	24200	23650	25425	24425	10894	7400	5000	17820	50	1	216873399	50748	-1.44	3.37	12	0.27	-16262.00	6950.00	44332	20230712	-47.22	15636	20221027	49.65	44332	-47.22	20230712	15636	49.65	20230103	49900	-53.11	20230712	17600	32.95	20230103	0.24	Y	042660	5000	10893 억	7179238	N	N	83202	N	N
4	20231031	140512	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23400	-1350	5	-5.45	11118288750	462772	132.55	24950	25150	23400	32150	17350	24750	24025.41	3.31	0	-30127	25650	25200	24650	24200	23650	25425	24425	10894	7400	5000	17820	50	1	216873399	50748	-1.44	3.37	12	0.21	-16262.00	6950.00	44332	20230712	-47.22	15636	20221027	49.65	44332	-47.22	20230712	15636	49.65	20230103	49900	-53.11	20230712	17600	32.95	20230103	0.24	Y	042660	5000	10893 억	7179238	N	N	83202	N	N
5	20231031	130508	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23750	-1000	5	-4.04	9347805500	387775	111.07	24950	25150	23600	32150	17350	24750	24106.26	3.31	0	-24108	25650	25200	24650	24200	23650	25425	24425	10894	7400	5000	17820	50	1	216873399	51507	-1.46	3.42	12	0.18	-16262.00	6950.00	44332	20230712	-46.43	15636	20221027	51.89	44332	-46.43	20230712	15636	51.89	20230103	49900	-52.40	20230712	17600	34.94	20230103	0.24	Y	042660	5000	10893 억	7179238	N	N	83202	N	N
6	20231031	120505	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23750	-1000	5	-4.04	8298343150	343552	98.40	24950	25150	23600	32150	17350	24750	24154.54	3.31	0	-40182	25650	25200	24650	24200	23650	25425	24425	10894	7400	5000	17820	50	1	216873399	51507	-1.46	3.42	12	0.16	-16262.00	6950.00	44332	20230712	-46.43	15636	20221027	51.89	44332	-46.43	20230712	15636	51.89	20230103	49900	-52.40	20230712	17600	34.94	20230103	0.24	Y	042660	5000	10893 억	7179238	N	N	83202	N	N
7	20231031	110519	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23950	-800	5	-3.23	6427421950	264898	75.88	24950	25150	23900	32150	17350	24750	24263.76	3.31	0	-37119	25650	25200	24650	24200	23650	25425	24425	10894	7400	5000	17820	50	1	216873399	51941	-1.47	3.45	12	0.12	-16262.00	6950.00	44332	20230712	-45.98	15636	20221027	53.17	44332	-45.98	20230712	15636	53.17	20230103	49900	-52.00	20230712	17600	36.08	20230103	0.24	Y	042660	5000	10893 억	7179238	N	N	83202	N	N
8	20231031	100512	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24150	-600	5	-2.42	4654078050	191023	54.72	24950	25150	23900	32150	17350	24750	24363.96	3.31	0	-35730	25650	25200	24650	24200	23650	25425	24425	10894	7400	5000	17820	50	1	216873399	52375	-1.49	3.47	12	0.09	-16262.00	6950.00	44332	20230712	-45.52	15636	20221027	54.45	44332	-45.52	20230712	15636	54.45	20230103	49900	-51.60	20230712	17600	37.22	20230103	0.24	Y	042660	5000	10893 억	7179238	N	N	83202	N	N
9	20231031	090508	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24700	-50	5	-0.20	1088241600	43623	12.50	24950	25150	24700	32150	17350	24750	24946.52	3.31	0	-377	25650	25200	24650	24200	23650	25425	24425	10894	7400	5000	17820	50	1	216873399	53568	-1.52	3.55	12	0.02	-16262.00	6950.00	44332	20230712	-44.28	15636	20221027	57.97	44332	-44.28	20230712	15636	57.97	20230103	49900	-50.50	20230712	17600	40.34	20230103	0.24	Y	042660	5000	10893 억	7179238	N	N	83202	N	N
10	20231030	160502	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24750	350	2	1.43	8500143350	345508	57.32	24550	25100	24100	31700	17100	24400	24601.22	3.29	0	55964	25766	25082	24616	23932	23466	24850	23700	10894	7300	5000	17560	50	1	216873399	53676	-1.52	3.56	12	0.16	-16262.00	6950.00	44332	20230712	-44.17	15636	20221026	58.29	44332	-44.17	20230712	15636	58.29	20230103	49900	-50.40	20230712	17600	40.62	20230103	0.25	Y	042660	5000	10893 억	7137504	N	N	83202	N	N
11	20231030	150451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24650	250	2	1.02	7576458800	308126	51.12	24550	25100	24100	31700	17100	24400	24588.86	3.29	0	44527	25766	25082	24616	23932	23466	24850	23700	10894	7300	5000	17560	50	1	216873399	53459	-1.52	3.55	12	0.14	-16262.00	6950.00	44332	20230712	-44.40	15636	20221026	57.65	44332	-44.40	20230712	15636	57.65	20230103	49900	-50.60	20230712	17600	40.06	20230103	0.25	Y	042660	5000	10893 억	7137504	N	N	101615	N	N
12	20231030	140453	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24650	250	2	1.02	6768118550	275270	45.67	24550	25100	24100	31700	17100	24400	24587.23	3.29	0	39074	25766	25082	24616	23932	23466	24850	23700	10894	7300	5000	17560	50	1	216873399	53459	-1.52	3.55	12	0.13	-16262.00	6950.00	44332	20230712	-44.40	15636	20221026	57.65	44332	-44.40	20230712	15636	57.65	20230103	49900	-50.60	20230712	17600	40.06	20230103	0.25	Y	042660	5000	10893 억	7137504	N	N	101615	N	N
13	20231030	130452	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24750	350	2	1.43	5929164050	241271	40.03	24550	25100	24100	31700	17100	24400	24574.74	3.29	0	35517	25766	25082	24616	23932	23466	24850	23700	10894	7300	5000	17560	50	1	216873399	53676	-1.52	3.56	12	0.11	-16262.00	6950.00	44332	20230712	-44.17	15636	20221026	58.29	44332	-44.17	20230712	15636	58.29	20230103	49900	-50.40	20230712	17600	40.62	20230103	0.25	Y	042660	5000	10893 억	7137504	N	N	101615	N	N
14	20231030	120448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24500	100	2	0.41	4982697900	202853	33.65	24550	25100	24100	31700	17100	24400	24563.13	3.29	0	21244	25766	25082	24616	23932	23466	24850	23700	10894	7300	5000	17560	50	1	216873399	53134	-1.51	3.53	12	0.09	-16262.00	6950.00	44332	20230712	-44.74	15636	20221026	56.69	44332	-44.74	20230712	15636	56.69	20230103	49900	-50.90	20230712	17600	39.20	20230103	0.25	Y	042660	5000	10893 억	7137504	N	N	101615	N	N
15	20231030	110449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24600	200	2	0.82	4056576600	165171	27.40	24550	25100	24100	31700	17100	24400	24559.90	3.29	0	21092	25766	25082	24616	23932	23466	24850	23700	10894	7300	5000	17560	50	1	216873399	53351	-1.51	3.54	12	0.08	-16262.00	6950.00	44332	20230712	-44.51	15636	20221026	57.33	44332	-44.51	20230712	15636	57.33	20230103	49900	-50.70	20230712	17600	39.77	20230103	0.25	Y	042660	5000	10893 억	7137504	N	N	101615	N	N
16	20231030	100451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24500	100	2	0.41	3099595000	126210	20.94	24550	25100	24100	31700	17100	24400	24559.08	3.29	0	16768	25766	25082	24616	23932	23466	24850	23700	10894	7300	5000	17560	50	1	216873399	53134	-1.51	3.53	12	0.06	-16262.00	6950.00	44332	20230712	-44.74	15636	20221026	56.69	44332	-44.74	20230712	15636	56.69	20230103	49900	-50.90	20230712	17600	39.20	20230103	0.25	Y	042660	5000	10893 억	7137504	N	N	101615	N	N
17	20231030	090445	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24650	250	2	1.02	1037870050	41800	6.93	24550	25100	24550	31700	17100	24400	24829.85	3.29	0	17670	25766	25082	24616	23932	23466	24850	23700	10894	7300	5000	17560	50	1	216873399	53459	-1.52	3.55	12	0.02	-16262.00	6950.00	44332	20230712	-44.40	15636	20221026	57.65	44332	-44.40	20230712	15636	57.65	20230103	49900	-50.60	20230712	17600	40.06	20230103	0.25	Y	042660	5000	10893 억	7137504	N	N	101615	N	N
18	20231027	160423	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24400	-250	5	-1.01	14722940150	600349	76.34	24950	25300	24150	32000	17300	24650	24524.01	3.31	0	87747	26483	25566	24683	23766	22883	25125	23325	10894	7350	5000	17740	50	1	216873399	52917	-1.50	3.51	12	0.28	-16262.00	6950.00	44332	20230712	-44.96	15636	20221026	56.05	44332	-44.96	20230712	15636	56.05	20230103	49900	-51.10	20230712	17600	38.64	20221027	0.25	Y	042660	5000	10893 억	7172614	N	N	101615	N	N
19	20231027	150449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24450	-200	5	-0.81	13559924850	552639	70.28	24950	25300	24150	32000	17300	24650	24536.66	3.31	0	58867	26483	25566	24683	23766	22883	25125	23325	10894	7350	5000	17740	50	1	216873399	53026	-1.50	3.52	12	0.25	-16262.00	6950.00	44332	20230712	-44.85	15636	20221026	56.37	44332	-44.85	20230712	15636	56.37	20230103	49900	-51.00	20230712	17600	38.92	20221027	0.25	Y	042660	5000	10893 억	7172614	N	N	29000	N	N
20	20231027	140447	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24500	-150	5	-0.61	11660187500	474567	60.35	24950	25300	24150	32000	17300	24650	24570.15	3.31	0	20679	26483	25566	24683	23766	22883	25125	23325	10894	7350	5000	17740	50	1	216873399	53134	-1.51	3.53	12	0.22	-16262.00	6950.00	44332	20230712	-44.74	15636	20221026	56.69	44332	-44.74	20230712	15636	56.69	20230103	49900	-50.90	20230712	17600	39.20	20221027	0.25	Y	042660	5000	10893 억	7172614	N	N	29000	N	N
21	20231027	130440	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24300	-350	5	-1.42	10429281300	424085	53.93	24950	25300	24150	32000	17300	24650	24592.42	3.31	0	831	26483	25566	24683	23766	22883	25125	23325	10894	7350	5000	17740	50	1	216873399	52700	-1.49	3.50	12	0.20	-16262.00	6950.00	44332	20230712	-45.19	15636	20221026	55.41	44332	-45.19	20230712	15636	55.41	20230103	49900	-51.30	20230712	17600	38.07	20221027	0.25	Y	042660	5000	10893 억	7172614	N	N	29000	N	N
22	20231027	120450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24600	-50	5	-0.20	8723086950	354053	45.02	24950	25300	24150	32000	17300	24650	24637.80	3.31	0	3972	26483	25566	24683	23766	22883	25125	23325	10894	7350	5000	17740	50	1	216873399	53351	-1.51	3.54	12	0.16	-16262.00	6950.00	44332	20230712	-44.51	15636	20221026	57.33	44332	-44.51	20230712	15636	57.33	20230103	49900	-50.70	20230712	17600	39.77	20221027	0.25	Y	042660	5000	10893 억	7172614	N	N	29000	N	N
23	20231027	110453	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24350	-300	5	-1.22	7413078550	300775	38.25	24950	25300	24150	32000	17300	24650	24646.59	3.31	0	-3218	26483	25566	24683	23766	22883	25125	23325	10894	7350	5000	17740	50	1	216873399	52809	-1.50	3.50	12	0.14	-16262.00	6950.00	44332	20230712	-45.07	15636	20221026	55.73	44332	-45.07	20230712	15636	55.73	20230103	49900	-51.20	20230712	17600	38.35	20221027	0.25	Y	042660	5000	10893 억	7172614	N	N	29000	N	N
24	20231027	100448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24750	100	2	0.41	4284559600	172425	21.93	24950	25300	24250	32000	17300	24650	24848.92	3.31	0	3956	26483	25566	24683	23766	22883	25125	23325	10894	7350	5000	17740	50	1	216873399	53676	-1.52	3.56	12	0.08	-16262.00	6950.00	44332	20230712	-44.17	15636	20221026	58.29	44332	-44.17	20230712	15636	58.29	20230103	49900	-50.40	20230712	17600	40.62	20221027	0.25	Y	042660	5000	10893 억	7172614	N	N	29000	N	N
25	20231027	090445	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25050	400	2	1.62	881744650	35188	4.47	24950	25250	24950	32000	17300	24650	25059.02	3.31	0	14461	26483	25566	24683	23766	22883	25125	23325	10894	7350	5000	17740	50	1	216873399	54327	-1.54	3.60	12	0.02	-16262.00	6950.00	44332	20230712	-43.49	15636	20221026	60.21	44332	-43.49	20230712	15636	60.21	20230103	49900	-49.80	20230712	17600	42.33	20221027	0.25	Y	042660	5000	10893 억	7172614	N	N	29000	N	N
26	20231026	160441	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24650	-750	5	-2.95	19375161250	780998	61.49	24950	25600	23800	33000	17800	25400	24805.81	3.34	0	12601	27033	26216	25433	24616	23833	26625	25025	10894	7600	5000	18280	50	1	216873399	53459	-1.52	3.55	12	0.36	-16262.00	6950.00	44332	20230712	-44.40	15636	20221026	57.65	44332	-44.40	20230712	15636	57.65	20230103	49900	-50.60	20230712	17600	40.06	20221026	0.23	Y	042660	5000	10893 억	7234685	N	N	29000	N	N
27	20231026	150440	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24800	-600	5	-2.36	17646212950	710943	55.97	24950	25600	23800	33000	17800	25400	24818.17	3.34	0	-839	27033	26216	25433	24616	23833	26625	25025	10894	7600	5000	18280	50	1	216873399	53785	-1.53	3.57	12	0.33	-16262.00	6950.00	44332	20230712	-44.06	15636	20221026	58.61	44332	-44.06	20230712	15636	58.61	20230103	49900	-50.30	20230712	17600	40.91	20221026	0.23	Y	042660	5000	10893 억	7234685	N	N	95777	N	N
28	20231026	140442	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24950	-450	5	-1.77	15339745900	618076	48.66	24950	25600	23800	33000	17800	25400	24815.44	3.34	0	6853	27033	26216	25433	24616	23833	26625	25025	10894	7600	5000	18280	50	1	216873399	54110	-1.53	3.59	12	0.28	-16262.00	6950.00	44332	20230712	-43.72	15636	20221026	59.57	44332	-43.72	20230712	15636	59.57	20230103	49900	-50.00	20230712	17600	41.76	20221026	0.23	Y	042660	5000	10893 억	7234685	N	N	95777	N	N
29	20231026	130441	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25350	-50	5	-0.20	13145957000	530628	41.78	24950	25600	23800	33000	17800	25400	24770.45	3.34	0	2913	27033	26216	25433	24616	23833	26625	25025	10894	7600	5000	18280	50	1	216873399	54977	-1.56	3.65	12	0.24	-16262.00	6950.00	44332	20230712	-42.82	15636	20221026	62.13	44332	-42.82	20230712	15636	62.13	20230103	49900	-49.20	20230712	17600	44.03	20221026	0.23	Y	042660	5000	10893 억	7234685	N	N	95777	N	N
30	20231026	120440	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25100	-300	5	-1.18	11645767700	471047	37.09	24950	25600	23800	33000	17800	25400	24718.41	3.34	0	2692	27033	26216	25433	24616	23833	26625	25025	10894	7600	5000	18280	50	1	216873399	54435	-1.54	3.61	12	0.22	-16262.00	6950.00	44332	20230712	-43.38	15636	20221026	60.53	44332	-43.38	20230712	15636	60.53	20230103	49900	-49.70	20230712	17600	42.61	20221026	0.23	Y	042660	5000	10893 억	7234685	N	N	95777	N	N
31	20231026	110444	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25150	-250	5	-0.98	10174355500	412508	32.48	24950	25600	23800	33000	17800	25400	24658.74	3.34	0	-5624	27033	26216	25433	24616	23833	26625	25025	10894	7600	5000	18280	50	1	216873399	54544	-1.55	3.62	12	0.19	-16262.00	6950.00	44332	20230712	-43.27	15636	20221026	60.85	44332	-43.27	20230712	15636	60.85	20230103	49900	-49.60	20230712	17600	42.90	20221026	0.23	Y	042660	5000	10893 억	7234685	N	N	95777	N	N
32	20231026	100444	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24850	-550	5	-2.17	7351160500	300496	23.66	24950	25000	23800	33000	17800	25400	24453.10	3.34	0	-15064	27033	26216	25433	24616	23833	26625	25025	10894	7600	5000	18280	50	1	216873399	53893	-1.53	3.58	12	0.14	-16262.00	6950.00	44332	20230712	-43.95	15636	20221026	58.93	44332	-43.95	20230712	15636	58.93	20230103	49900	-50.20	20230712	17600	41.19	20221026	0.23	Y	042660	5000	10893 억	7234685	N	N	95777	N	N
33	20231026	090443	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24400	-1000	5	-3.94	1814296350	74100	5.83	24950	25000	23800	33000	17800	25400	24442.07	3.34	0	-22356	27033	26216	25433	24616	23833	26625	25025	10894	7600	5000	18280	50	1	216873399	52917	-1.50	3.51	12	0.03	-16262.00	6950.00	44332	20230712	-44.96	15636	20221026	56.05	44332	-44.96	20230712	15636	56.05	20230103	49900	-51.10	20230712	17600	38.64	20221026	0.23	Y	042660	5000	10893 억	7234685	N	N	95777	N	N
34	20231025	160444	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25400	700	2	2.83	32193009500	1261544	171.74	25050	26250	24650	32100	17300	24700	25518.83	3.34	0	17426	25666	25182	24466	23982	23266	25425	24225	10894	7400	5000	17780	50	1	216873399	55086	-1.56	3.65	12	0.58	-16262.00	6950.00	44332	20230712	-42.71	15636	20221026	62.45	44332	-42.71	20230712	15636	62.45	20230103	49900	-49.10	20230712	17600	44.32	20221026	0.23	Y	042660	5000	10893 억	7242079	N	N	95777	N	N
35	20231025	150443	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25400	700	2	2.83	29725992400	1164307	158.50	25050	26250	24650	32100	17300	24700	25531.06	3.34	0	35561	25666	25182	24466	23982	23266	25425	24225	10894	7400	5000	17780	50	1	216873399	55086	-1.56	3.65	12	0.54	-16262.00	6950.00	44332	20230712	-42.71	15636	20221026	62.45	44332	-42.71	20230712	15636	62.45	20230103	49900	-49.10	20230712	17600	44.32	20221026	0.23	Y	042660	5000	10893 억	7242079	N	N	76370	N	N
36	20231025	140440	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26150	1450	2	5.87	24067930650	943738	128.47	25050	26250	24650	32100	17300	24700	25502.77	3.34	0	53195	25666	25182	24466	23982	23266	25425	24225	10894	7400	5000	17780	50	1	216873399	56712	-1.61	3.76	12	0.44	-16262.00	6950.00	44332	20230712	-41.01	15636	20221026	67.24	44332	-41.01	20230712	15636	67.24	20230103	49900	-47.60	20230712	17600	48.58	20221026	0.23	Y	042660	5000	10893 억	7242079	N	N	76370	N	N
37	20231025	130442	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25600	900	2	3.64	14779637800	584677	79.59	25050	25800	24650	32100	17300	24700	25278.30	3.34	0	67485	25666	25182	24466	23982	23266	25425	24225	10894	7400	5000	17780	50	1	216873399	55520	-1.57	3.68	12	0.27	-16262.00	6950.00	44332	20230712	-42.25	15636	20221026	63.72	44332	-42.25	20230712	15636	63.72	20230103	49900	-48.70	20230712	17600	45.45	20221026	0.23	Y	042660	5000	10893 억	7242079	N	N	76370	N	N
38	20231025	120441	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25650	950	2	3.85	12266830350	486118	66.18	25050	25800	24650	32100	17300	24700	25234.27	3.34	0	78593	25666	25182	24466	23982	23266	25425	24225	10894	7400	5000	17780	50	1	216873399	55628	-1.58	3.69	12	0.22	-16262.00	6950.00	44332	20230712	-42.14	15636	20221026	64.04	44332	-42.14	20230712	15636	64.04	20230103	49900	-48.60	20230712	17600	45.74	20221026	0.23	Y	042660	5000	10893 억	7242079	N	N	76370	N	N
39	20231025	110441	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25450	750	2	3.04	9134380550	363798	49.53	25050	25650	24650	32100	17300	24700	25108.39	3.34	0	95958	25666	25182	24466	23982	23266	25425	24225	10894	7400	5000	17780	50	1	216873399	55194	-1.56	3.66	12	0.17	-16262.00	6950.00	44332	20230712	-42.59	15636	20221026	62.77	44332	-42.59	20230712	15636	62.77	20230103	49900	-49.00	20230712	17600	44.60	20221026	0.23	Y	042660	5000	10893 억	7242079	N	N	76370	N	N
40	20231025	100441	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24850	150	2	0.61	5177223850	207136	28.20	25050	25350	24650	32100	17300	24700	24994.32	3.34	0	32710	25666	25182	24466	23982	23266	25425	24225	10894	7400	5000	17780	50	1	216873399	53893	-1.53	3.58	12	0.10	-16262.00	6950.00	44332	20230712	-43.95	15636	20221026	58.93	44332	-43.95	20230712	15636	58.93	20230103	49900	-50.20	20230712	17600	41.19	20221026	0.23	Y	042660	5000	10893 억	7242079	N	N	76370	N	N
41	20231025	090439	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25100	400	2	1.62	1419521450	56340	7.67	25050	25350	24900	32100	17300	24700	25195.63	3.34	0	34722	25666	25182	24466	23982	23266	25425	24225	10894	7400	5000	17780	50	1	216873399	54435	-1.54	3.61	12	0.03	-16262.00	6950.00	44332	20230712	-43.38	15636	20221026	60.53	44332	-43.38	20230712	15636	60.53	20230103	49900	-49.70	20230712	17600	42.61	20221026	0.23	Y	042660	5000	10893 억	7242079	N	N	76370	N	N
42	20231024	160431	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24700	300	2	1.23	17852872600	731696	83.81	24600	24950	23750	31700	17100	24400	24399.25	3.32	99	81177	25833	25116	24683	23966	23533	24900	23750	10894	7300	5000	17560	50	1	216873399	53568	-1.52	3.55	12	0.34	-16262.00	6950.00	44332	20230712	-44.28	15636	20221026	57.97	44332	-44.28	20230712	15636	57.97	20230103	49900	-50.50	20230712	17600	40.34	20221026	0.23	Y	042660	5000	10893 억	7201527	N	N	76370	N	N
43	20231024	150438	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24900	500	2	2.05	16310936950	669482	76.69	24600	24900	23750	31700	17100	24400	24363.52	3.32	99	64453	25833	25116	24683	23966	23533	24900	23750	10894	7300	5000	17560	50	1	216873399	54001	-1.53	3.58	12	0.31	-16262.00	6950.00	44332	20230712	-43.83	15636	20221026	59.25	44332	-43.83	20230712	15636	59.25	20230103	49900	-50.10	20230712	17600	41.48	20221026	0.23	Y	042660	5000	10893 억	7201527	N	N	67005	N	N
44	20231024	140429	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24650	250	2	1.02	12663345900	522097	59.80	24600	24700	23750	31700	17100	24400	24254.77	3.32	99	59917	25833	25116	24683	23966	23533	24900	23750	10894	7300	5000	17560	50	1	216873399	53459	-1.52	3.55	12	0.24	-16262.00	6950.00	44332	20230712	-44.40	15636	20221026	57.65	44332	-44.40	20230712	15636	57.65	20230103	49900	-50.60	20230712	17600	40.06	20221026	0.23	Y	042660	5000	10893 억	7201527	N	N	67005	N	N
45	20231024	130436	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24400	0	3	0.00	9568361050	395795	45.34	24600	24700	23750	31700	17100	24400	24175.04	3.32	99	50000	25833	25116	24683	23966	23533	24900	23750	10894	7300	5000	17560	50	1	216873399	52917	-1.50	3.51	12	0.18	-16262.00	6950.00	44332	20230712	-44.96	15636	20221026	56.05	44332	-44.96	20230712	15636	56.05	20230103	49900	-51.10	20230712	17600	38.64	20221026	0.23	Y	042660	5000	10893 억	7201527	N	N	67005	N	N
46	20231024	120440	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24200	-200	5	-0.82	8395866850	347675	39.82	24600	24700	23750	31700	17100	24400	24148.60	3.32	99	52888	25833	25116	24683	23966	23533	24900	23750	10894	7300	5000	17560	50	1	216873399	52483	-1.49	3.48	12	0.16	-16262.00	6950.00	44332	20230712	-45.41	15636	20221026	54.77	44332	-45.41	20230712	15636	54.77	20230103	49900	-51.50	20230712	17600	37.50	20221026	0.23	Y	042660	5000	10893 억	7201527	N	N	67005	N	N
47	20231024	110436	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24050	-350	5	-1.43	6230111600	258436	29.60	24600	24700	23750	31700	17100	24400	24106.97	3.32	99	39287	25833	25116	24683	23966	23533	24900	23750	10894	7300	5000	17560	50	1	216873399	52158	-1.48	3.46	12	0.12	-16262.00	6950.00	44332	20230712	-45.75	15636	20221026	53.81	44332	-45.75	20230712	15636	53.81	20230103	49900	-51.80	20230712	17600	36.65	20221026	0.23	Y	042660	5000	10893 억	7201527	N	N	67005	N	N
48	20231024	100432	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24050	-350	5	-1.43	3228877300	132870	15.22	24600	24700	24000	31700	17100	24400	24301.02	3.32	99	-20065	25833	25116	24683	23966	23533	24900	23750	10894	7300	5000	17560	50	1	216873399	52158	-1.48	3.46	12	0.06	-16262.00	6950.00	44332	20230712	-45.75	15636	20221026	53.81	44332	-45.75	20230712	15636	53.81	20230103	49900	-51.80	20230712	17600	36.65	20221026	0.23	Y	042660	5000	10893 억	7201527	N	N	67005	N	N
49	20231024	090435	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24500	100	2	0.41	453321100	18463	2.11	24600	24700	24400	31700	17100	24400	24552.99	3.32	99	5727	25833	25116	24683	23966	23533	24900	23750	10894	7300	5000	17560	50	1	216873399	53134	-1.51	3.53	12	0.01	-16262.00	6950.00	44332	20230712	-44.74	15636	20221026	56.69	44332	-44.74	20230712	15636	56.69	20230103	49900	-50.90	20230712	17600	39.20	20221026	0.23	Y	042660	5000	10893 억	7201527	N	N	67005	N	N
50	20231023	160429	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24400	-1000	5	-3.94	21271793050	866561	180.50	25350	25400	24250	33000	17800	25400	24547.45	3.18	0	318810	26433	25916	25483	24966	24533	25700	24750	10894	7600	5000	18280	50	1	216873399	52917	-1.50	3.51	12	0.40	-16262.00	6950.00	44332	20230712	-44.96	15636	20221026	56.05	44332	-44.96	20230712	15636	56.05	20230103	49900	-51.10	20230712	17600	38.64	20221026	0.24	Y	042660	5000	10893 억	6896425	N	N	67005	N	N
51	20231023	150429	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24350	-1050	5	-4.13	19116434950	778220	162.10	25350	25400	24250	33000	17800	25400	24564.30	3.18	0	278424	26433	25916	25483	24966	24533	25700	24750	10894	7600	5000	18280	50	1	216873399	52809	-1.50	3.50	12	0.36	-16262.00	6950.00	44332	20230712	-45.07	15636	20221026	55.73	44332	-45.07	20230712	15636	55.73	20230103	49900	-51.20	20230712	17600	38.35	20221026	0.24	Y	042660	5000	10893 억	6896425	N	N	59539	N	N
52	20231023	140430	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24450	-950	5	-3.74	15829700950	643522	134.04	25350	25400	24250	33000	17800	25400	24598.53	3.18	0	212437	26433	25916	25483	24966	24533	25700	24750	10894	7600	5000	18280	50	1	216873399	53026	-1.50	3.52	12	0.30	-16262.00	6950.00	44332	20230712	-44.85	15636	20221026	56.37	44332	-44.85	20230712	15636	56.37	20230103	49900	-51.00	20230712	17600	38.92	20221026	0.24	Y	042660	5000	10893 억	6896425	N	N	59539	N	N
53	20231023	130432	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24500	-900	5	-3.54	12828190150	521047	108.53	25350	25400	24250	33000	17800	25400	24620.02	3.18	0	156435	26433	25916	25483	24966	24533	25700	24750	10894	7600	5000	18280	50	1	216873399	53134	-1.51	3.53	12	0.24	-16262.00	6950.00	44332	20230712	-44.74	15636	20221026	56.69	44332	-44.74	20230712	15636	56.69	20230103	49900	-50.90	20230712	17600	39.20	20221026	0.24	Y	042660	5000	10893 억	6896425	N	N	59539	N	N
54	20231023	120429	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24400	-1000	5	-3.94	11493536700	466409	97.15	25350	25400	24250	33000	17800	25400	24642.60	3.18	0	146456	26433	25916	25483	24966	24533	25700	24750	10894	7600	5000	18280	50	1	216873399	52917	-1.50	3.51	12	0.22	-16262.00	6950.00	44332	20230712	-44.96	15636	20221026	56.05	44332	-44.96	20230712	15636	56.05	20230103	49900	-51.10	20230712	17600	38.64	20221026	0.24	Y	042660	5000	10893 억	6896425	N	N	59539	N	N
55	20231023	110428	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24600	-800	5	-3.15	9037710450	365688	76.17	25350	25400	24250	33000	17800	25400	24714.25	3.18	0	104858	26433	25916	25483	24966	24533	25700	24750	10894	7600	5000	18280	50	1	216873399	53351	-1.51	3.54	12	0.17	-16262.00	6950.00	44332	20230712	-44.51	15636	20221026	57.33	44332	-44.51	20230712	15636	57.33	20230103	49900	-50.70	20230712	17600	39.77	20221026	0.24	Y	042660	5000	10893 억	6896425	N	N	59539	N	N
56	20231023	100424	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24450	-950	5	-3.74	6045174000	244003	50.82	25350	25400	24450	33000	17800	25400	24774.98	3.18	0	61775	26433	25916	25483	24966	24533	25700	24750	10894	7600	5000	18280	50	1	216873399	53026	-1.50	3.52	12	0.11	-16262.00	6950.00	44332	20230712	-44.85	15636	20221026	56.37	44332	-44.85	20230712	15636	56.37	20230103	49900	-51.00	20230712	17600	38.92	20221026	0.24	Y	042660	5000	10893 억	6896425	N	N	59539	N	N
57	20231023	090433	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24950	-450	5	-1.77	1205589700	48174	10.03	25350	25400	24850	33000	17800	25400	25025.69	3.18	0	15795	26433	25916	25483	24966	24533	25700	24750	10894	7600	5000	18280	50	1	216873399	54110	-1.53	3.59	12	0.02	-16262.00	6950.00	44332	20230712	-43.72	15636	20221026	59.57	44332	-43.72	20230712	15636	59.57	20230103	49900	-50.00	20230712	17600	41.76	20221026	0.24	Y	042660	5000	10893 억	6896425	N	N	59539	N	N
58	20231020	160429	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25400	-450	5	-1.74	12177596750	478528	47.53	25450	26000	25050	33600	18100	25850	25448.25	3.18	0	-17105	26650	26250	25900	25500	25150	26075	25325	10894	7750	5000	18610	50	1	216873399	55086	-1.56	3.65	12	0.22	-16262.00	6950.00	44332	20230712	-42.71	15636	20221026	62.45	44332	-42.71	20230712	15636	62.45	20230103	49900	-49.10	20230712	17600	44.32	20221026	0.24	Y	042660	5000	10893 억	6894776	N	N	57781	N	N
59	20231020	150428	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25400	-450	5	-1.74	10633060450	417657	41.49	25450	26000	25050	33600	18100	25850	25458.83	3.18	0	-56232	26650	26250	25900	25500	25150	26075	25325	10894	7750	5000	18610	50	1	216873399	55086	-1.56	3.65	12	0.19	-16262.00	6950.00	44332	20230712	-42.71	15636	20221026	62.45	44332	-42.71	20230712	15636	62.45	20230103	49900	-49.10	20230712	17600	44.32	20221026	0.24	Y	042660	5000	10893 억	6894776	N	N	440873	N	N
60	20231020	140431	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25650	-200	5	-0.77	8363774550	328652	32.65	25450	26000	25050	33600	18100	25850	25448.72	3.18	0	-33362	26650	26250	25900	25500	25150	26075	25325	10894	7750	5000	18610	50	1	216873399	55628	-1.58	3.69	12	0.15	-16262.00	6950.00	44332	20230712	-42.14	15636	20221026	64.04	44332	-42.14	20230712	15636	64.04	20230103	49900	-48.60	20230712	17600	45.74	20221026	0.24	Y	042660	5000	10893 억	6894776	N	N	440873	N	N
61	20231020	130419	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25500	-350	5	-1.35	6690312900	263473	26.17	25450	26000	25050	33600	18100	25850	25392.78	3.18	0	-9621	26650	26250	25900	25500	25150	26075	25325	10894	7750	5000	18610	50	1	216873399	55303	-1.57	3.67	12	0.12	-16262.00	6950.00	44332	20230712	-42.48	15636	20221026	63.09	44332	-42.48	20230712	15636	63.09	20230103	49900	-48.90	20230712	17600	44.89	20221026	0.24	Y	042660	5000	10893 억	6894776	N	N	440873	N	N
62	20231020	120425	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25550	-300	5	-1.16	5456047050	215004	21.36	25450	26000	25050	33600	18100	25850	25376.49	3.18	0	10171	26650	26250	25900	25500	25150	26075	25325	10894	7750	5000	18610	50	1	216873399	55411	-1.57	3.68	12	0.10	-16262.00	6950.00	44332	20230712	-42.37	15636	20221026	63.40	44332	-42.37	20230712	15636	63.40	20230103	49900	-48.80	20230712	17600	45.17	20221026	0.24	Y	042660	5000	10893 억	6894776	N	N	440873	N	N
63	20231020	110430	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25500	-350	5	-1.35	4399894000	173409	17.23	25450	26000	25050	33600	18100	25850	25372.92	3.18	0	19576	26650	26250	25900	25500	25150	26075	25325	10894	7750	5000	18610	50	1	216873399	55303	-1.57	3.67	12	0.08	-16262.00	6950.00	44332	20230712	-42.48	15636	20221026	63.09	44332	-42.48	20230712	15636	63.09	20230103	49900	-48.90	20230712	17600	44.89	20221026	0.24	Y	042660	5000	10893 억	6894776	N	N	440873	N	N
64	20231020	100425	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25150	-700	5	-2.71	2774839950	109196	10.85	25450	26000	25100	33600	18100	25850	25411.55	3.18	0	16114	26650	26250	25900	25500	25150	26075	25325	10894	7750	5000	18610	50	1	216873399	54544	-1.55	3.62	12	0.05	-16262.00	6950.00	44332	20230712	-43.27	15636	20221026	60.85	44332	-43.27	20230712	15636	60.85	20230103	49900	-49.60	20230712	17600	42.90	20221026	0.24	Y	042660	5000	10893 억	6894776	N	N	440873	N	N
65	20231020	090428	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25550	-300	5	-1.16	332283900	12962	1.29	25450	26000	25450	33600	18100	25850	25635.22	3.18	0	1108	26650	26250	25900	25500	25150	26075	25325	10894	7750	5000	18610	50	1	216873399	55411	-1.57	3.68	12	0.01	-16262.00	6950.00	44332	20230712	-42.37	15636	20221026	63.40	44332	-42.37	20230712	15636	63.40	20230103	49900	-48.80	20230712	17600	45.17	20221026	0.24	Y	042660	5000	10893 억	6894776	N	N	440873	N	N
66	20231019	160424	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25850	-600	5	-2.27	16171089550	625897	63.38	26000	26300	25550	34350	18550	26450	25836.64	3.06	0	290918	27850	27150	26500	25800	25150	26825	25475	10894	7900	5000	19040	50	1	216873399	56062	-1.59	3.72	12	0.29	-16262.00	6950.00	44332	20230712	-41.69	15325	20221017	68.68	44332	-41.69	20230712	15636	65.32	20230103	49900	-48.20	20230712	17600	46.88	20221026	0.24	Y	042660	5000	10893 억	6641327	N	N	60873	N	N
67	20231019	150423	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25700	-750	5	-2.84	13921109400	538527	54.53	26000	26300	25550	34350	18550	26450	25850.34	3.06	0	238680	27850	27150	26500	25800	25150	26825	25475	10894	7900	5000	19040	50	1	216873399	55736	-1.58	3.70	12	0.25	-16262.00	6950.00	44332	20230712	-42.03	15325	20221017	67.70	44332	-42.03	20230712	15636	64.36	20230103	49900	-48.50	20230712	17600	46.02	20221026	0.24	Y	042660	5000	10893 억	6641327	N	N	228444	N	N
68	20231019	140425	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25850	-600	5	-2.27	9811497150	378529	38.33	26000	26300	25650	34350	18550	26450	25920.05	3.06	0	154904	27850	27150	26500	25800	25150	26825	25475	10894	7900	5000	19040	50	1	216873399	56062	-1.59	3.72	12	0.17	-16262.00	6950.00	44332	20230712	-41.69	15325	20221017	68.68	44332	-41.69	20230712	15636	65.32	20230103	49900	-48.20	20230712	17600	46.88	20221026	0.24	Y	042660	5000	10893 억	6641327	N	N	228444	N	N
69	20231019	130421	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26000	-450	5	-1.70	8515049350	328450	33.26	26000	26300	25650	34350	18550	26450	25924.93	3.06	0	123774	27850	27150	26500	25800	25150	26825	25475	10894	7900	5000	19040	50	1	216873399	56387	-1.60	3.74	12	0.15	-16262.00	6950.00	44332	20230712	-41.35	15325	20221017	69.66	44332	-41.35	20230712	15636	66.28	20230103	49900	-47.90	20230712	17600	47.73	20221026	0.24	Y	042660	5000	10893 억	6641327	N	N	228444	N	N
70	20231019	120424	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25850	-600	5	-2.27	6680548850	257396	26.07	26000	26300	25650	34350	18550	26450	25954.34	3.06	0	87818	27850	27150	26500	25800	25150	26825	25475	10894	7900	5000	19040	50	1	216873399	56062	-1.59	3.72	12	0.12	-16262.00	6950.00	44332	20230712	-41.69	15325	20221017	68.68	44332	-41.69	20230712	15636	65.32	20230103	49900	-48.20	20230712	17600	46.88	20221026	0.24	Y	042660	5000	10893 억	6641327	N	N	228444	N	N
71	20231019	110424	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25850	-600	5	-2.27	5067410200	194912	19.74	26000	26300	25650	34350	18550	26450	25998.43	3.06	0	59949	27850	27150	26500	25800	25150	26825	25475	10894	7900	5000	19040	50	1	216873399	56062	-1.59	3.72	12	0.09	-16262.00	6950.00	44332	20230712	-41.69	15325	20221017	68.68	44332	-41.69	20230712	15636	65.32	20230103	49900	-48.20	20230712	17600	46.88	20221026	0.24	Y	042660	5000	10893 억	6641327	N	N	228444	N	N
72	20231019	100421	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25950	-500	5	-1.89	3573768600	137297	13.90	26000	26300	25650	34350	18550	26450	26029.44	3.06	0	44174	27850	27150	26500	25800	25150	26825	25475	10894	7900	5000	19040	50	1	216873399	56279	-1.60	3.73	12	0.06	-16262.00	6950.00	44332	20230712	-41.46	15325	20221017	69.33	44332	-41.46	20230712	15636	65.96	20230103	49900	-48.00	20230712	17600	47.44	20221026	0.24	Y	042660	5000	10893 억	6641327	N	N	228444	N	N
73	20231019	090425	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26000	-450	5	-1.70	721092800	27794	2.81	26000	26150	25650	34350	18550	26450	25944.01	3.06	0	6918	27850	27150	26500	25800	25150	26825	25475	10894	7900	5000	19040	50	1	216873399	56387	-1.60	3.74	12	0.01	-16262.00	6950.00	44332	20230712	-41.35	15325	20221017	69.66	44332	-41.35	20230712	15636	66.28	20230103	49900	-47.90	20230712	17600	47.73	20221026	0.24	Y	042660	5000	10893 억	6641327	N	N	228444	N	N
74	20231018	160426	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26450	-800	5	-2.94	26010349350	985418	119.88	26800	27200	25850	35400	19100	27250	26395.23	2.96	0	257066	28750	28000	27450	26700	26150	27725	26425	10894	8150	5000	19620	50	1	216873399	57363	-1.63	3.81	12	0.45	-16262.00	6950.00	44332	20230712	-40.34	15325	20221017	72.59	44332	-40.34	20230712	15636	69.16	20230103	49900	-46.99	20230712	17600	50.28	20221026	0.25	Y	042660	5000	10893 억	6423763	N	N	228444	N	N
75	20231018	150421	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26250	-1000	5	-3.67	23093377400	874936	106.44	26800	27200	25850	35400	19100	27250	26394.36	2.96	0	268781	28750	28000	27450	26700	26150	27725	26425	10894	8150	5000	19620	50	1	216873399	56929	-1.61	3.78	12	0.40	-16262.00	6950.00	44332	20230712	-40.79	15325	20221017	71.29	44332	-40.79	20230712	15636	67.88	20230103	49900	-47.39	20230712	17600	49.15	20221026	0.25	Y	042660	5000	10893 억	6423763	N	N	181684	N	N
76	20231018	140418	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26450	-800	5	-2.94	18992222100	718920	87.46	26800	27200	25850	35400	19100	27250	26417.71	2.96	0	221649	28750	28000	27450	26700	26150	27725	26425	10894	8150	5000	19620	50	1	216873399	57363	-1.63	3.81	12	0.33	-16262.00	6950.00	44332	20230712	-40.34	15325	20221017	72.59	44332	-40.34	20230712	15636	69.16	20230103	49900	-46.99	20230712	17600	50.28	20221026	0.25	Y	042660	5000	10893 억	6423763	N	N	181684	N	N
77	20231018	130416	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26500	-750	5	-2.75	16367399600	620071	75.43	26800	27200	25850	35400	19100	27250	26396.01	2.96	0	188946	28750	28000	27450	26700	26150	27725	26425	10894	8150	5000	19620	50	1	216873399	57471	-1.63	3.81	12	0.29	-16262.00	6950.00	44332	20230712	-40.22	15325	20221017	72.92	44332	-40.22	20230712	15636	69.48	20230103	49900	-46.89	20230712	17600	50.57	20221026	0.25	Y	042660	5000	10893 억	6423763	N	N	181684	N	N
78	20231018	120422	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26550	-700	5	-2.57	14452952050	547922	66.66	26800	27200	25850	35400	19100	27250	26377.75	2.96	0	159780	28750	28000	27450	26700	26150	27725	26425	10894	8150	5000	19620	50	1	216873399	57580	-1.63	3.82	12	0.25	-16262.00	6950.00	44332	20230712	-40.11	15325	20221017	73.25	44332	-40.11	20230712	15636	69.80	20230103	49900	-46.79	20230712	17600	50.85	20221026	0.25	Y	042660	5000	10893 억	6423763	N	N	181684	N	N
79	20231018	110419	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26500	-750	5	-2.75	12466866350	472828	57.52	26800	27200	25850	35400	19100	27250	26366.60	2.96	0	134409	28750	28000	27450	26700	26150	27725	26425	10894	8150	5000	19620	50	1	216873399	57471	-1.63	3.81	12	0.22	-16262.00	6950.00	44332	20230712	-40.22	15325	20221017	72.92	44332	-40.22	20230712	15636	69.48	20230103	49900	-46.89	20230712	17600	50.57	20221026	0.25	Y	042660	5000	10893 억	6423763	N	N	181684	N	N
80	20231018	100422	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26150	-1100	5	-4.04	9205363250	349243	42.49	26800	27200	25850	35400	19100	27250	26358.04	2.96	0	74012	28750	28000	27450	26700	26150	27725	26425	10894	8150	5000	19620	50	1	216873399	56712	-1.61	3.76	12	0.16	-16262.00	6950.00	44332	20230712	-41.01	15325	20221017	70.64	44332	-41.01	20230712	15636	67.24	20230103	49900	-47.60	20230712	17600	48.58	20221026	0.25	Y	042660	5000	10893 억	6423763	N	N	181684	N	N
81	20231018	090419	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27150	-100	5	-0.37	319728100	11861	1.44	26800	27150	26800	35400	19100	27250	26956.23	2.96	0	4065	28750	28000	27450	26700	26150	27725	26425	10894	8150	5000	19620	50	1	216873399	58881	-1.67	3.91	12	0.01	-16262.00	6950.00	44332	20230712	-38.76	15325	20221017	77.16	44332	-38.76	20230712	15636	73.64	20230103	49900	-45.59	20230712	17600	54.26	20221026	0.25	Y	042660	5000	10893 억	6423763	N	N	181684	N	N
82	20231017	160421	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27250	-450	5	-1.62	22414289950	819924	131.45	27700	28200	26900	36000	19400	27700	27337.08	2.83	0	119554	28833	28266	27733	27166	26633	28550	27450	10894	8300	5000	19940	50	1	216873399	59098	-1.68	3.92	12	0.38	-16262.00	6950.00	44332	20230712	-38.53	15325	20221017	77.81	44332	-38.53	20230712	15636	74.28	20230103	49900	-45.39	20230712	17250	57.97	20221017	0.22	Y	042660	5000	10893 억	6127836	N	N	181684	N	N
83	20231017	150420	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27200	-500	5	-1.81	21071218700	770556	123.53	27700	28200	26900	36000	19400	27700	27345.47	2.83	0	104671	28833	28266	27733	27166	26633	28550	27450	10894	8300	5000	19940	50	1	216873399	58990	-1.67	3.91	12	0.36	-16262.00	6950.00	44332	20230712	-38.64	15325	20221017	77.49	44332	-38.64	20230712	15636	73.96	20230103	49900	-45.49	20230712	17250	57.68	20221017	0.22	Y	042660	5000	10893 억	6127836	N	N	150781	N	N
84	20231017	140421	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27150	-550	5	-1.99	17628193050	643796	103.21	27700	28200	26900	36000	19400	27700	27381.64	2.83	0	63712	28833	28266	27733	27166	26633	28550	27450	10894	8300	5000	19940	50	1	216873399	58881	-1.67	3.91	12	0.30	-16262.00	6950.00	44332	20230712	-38.76	15325	20221017	77.16	44332	-38.76	20230712	15636	73.64	20230103	49900	-45.59	20230712	17250	57.39	20221017	0.22	Y	042660	5000	10893 억	6127836	N	N	150781	N	N
85	20231017	130419	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27200	-500	5	-1.81	15520991100	566167	90.77	27700	28200	26900	36000	19400	27700	27414.16	2.83	0	39407	28833	28266	27733	27166	26633	28550	27450	10894	8300	5000	19940	50	1	216873399	58990	-1.67	3.91	12	0.26	-16262.00	6950.00	44332	20230712	-38.64	15325	20221017	77.49	44332	-38.64	20230712	15636	73.96	20230103	49900	-45.49	20230712	17250	57.68	20221017	0.22	Y	042660	5000	10893 억	6127836	N	N	150781	N	N
86	20231017	120421	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27250	-450	5	-1.62	10951237650	397440	63.72	27700	28200	27200	36000	19400	27700	27554.44	2.83	0	1323	28833	28266	27733	27166	26633	28550	27450	10894	8300	5000	19940	50	1	216873399	59098	-1.68	3.92	12	0.18	-16262.00	6950.00	44332	20230712	-38.53	15325	20221017	77.81	44332	-38.53	20230712	15636	74.28	20230103	49900	-45.39	20230712	17250	57.97	20221017	0.22	Y	042660	5000	10893 억	6127836	N	N	150781	N	N
87	20231017	110416	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27300	-400	5	-1.44	9215358100	333864	53.52	27700	28200	27200	36000	19400	27700	27602.13	2.83	0	-4428	28833	28266	27733	27166	26633	28550	27450	10894	8300	5000	19940	50	1	216873399	59206	-1.68	3.93	12	0.15	-16262.00	6950.00	44332	20230712	-38.42	15325	20221017	78.14	44332	-38.42	20230712	15636	74.60	20230103	49900	-45.29	20230712	17250	58.26	20221017	0.22	Y	042660	5000	10893 억	6127836	N	N	150781	N	N
88	20231017	100415	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27600	-100	5	-0.36	5321919350	191555	30.71	27700	28200	27450	36000	19400	27700	27782.72	2.83	0	-9535	28833	28266	27733	27166	26633	28550	27450	10894	8300	5000	19940	50	1	216873399	59857	-1.70	3.97	12	0.09	-16262.00	6950.00	44332	20230712	-37.74	15325	20221017	80.10	44332	-37.74	20230712	15636	76.52	20230103	49900	-44.69	20230712	17250	60.00	20221017	0.22	Y	042660	5000	10893 억	6127836	N	N	150781	N	N
89	20231017	090418	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	28050	350	2	1.26	580288900	20756	3.33	27700	28200	27700	36000	19400	27700	27957.65	2.83	0	5786	28833	28266	27733	27166	26633	28550	27450	10894	8300	5000	19940	50	1	216873399	60833	-1.72	4.04	12	0.01	-16262.00	6950.00	44332	20230712	-36.73	15325	20221017	83.03	44332	-36.73	20230712	15636	79.39	20230103	49900	-43.79	20230712	17250	62.61	20221017	0.22	Y	042660	5000	10893 억	6127836	N	N	150781	N	N
90	20231016	160416	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27700	0	3	0.00	17349588400	622717	79.80	27650	28300	27200	36000	19400	27700	27861.53	2.67	0	207954	30200	28950	28250	27000	26300	28600	26650	10894	8300	5000	19940	50	1	216873399	60074	-1.70	3.99	12	0.29	-16262.00	6950.00	44332	20230712	-37.52	15325	20221017	80.75	44332	-37.52	20230712	15636	77.16	20230103	49900	-44.49	20230712	17250	60.58	20221017	0.22	Y	042660	5000	10893 억	5782054	N	N	150781	N	N
91	20231016	150417	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27850	150	2	0.54	14199402950	509095	65.24	27650	28300	27200	36000	19400	27700	27891.74	2.67	0	170905	30200	28950	28250	27000	26300	28600	26650	10894	8300	5000	19940	50	1	216873399	60399	-1.71	4.01	12	0.23	-16262.00	6950.00	44332	20230712	-37.18	15325	20221017	81.73	44332	-37.18	20230712	15636	78.11	20230103	49900	-44.19	20230712	17250	61.45	20221017	0.22	Y	042660	5000	10893 억	5782054	N	N	145671	N	N
92	20231016	140416	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27850	150	2	0.54	9868797850	353018	45.24	27650	28300	27200	36000	19400	27700	27956.06	2.67	0	113495	30200	28950	28250	27000	26300	28600	26650	10894	8300	5000	19940	50	1	216873399	60399	-1.71	4.01	12	0.16	-16262.00	6950.00	44332	20230712	-37.18	15325	20221017	81.73	44332	-37.18	20230712	15636	78.11	20230103	49900	-44.19	20230712	17250	61.45	20221017	0.22	Y	042660	5000	10893 억	5782054	N	N	145671	N	N
93	20231016	130415	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27850	150	2	0.54	8779928600	313838	40.22	27650	28300	27200	36000	19400	27700	27976.65	2.67	0	95209	30200	28950	28250	27000	26300	28600	26650	10894	8300	5000	19940	50	1	216873399	60399	-1.71	4.01	12	0.14	-16262.00	6950.00	44332	20230712	-37.18	15325	20221017	81.73	44332	-37.18	20230712	15636	78.11	20230103	49900	-44.19	20230712	17250	61.45	20221017	0.22	Y	042660	5000	10893 억	5782054	N	N	145671	N	N
94	20231016	120416	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27800	100	2	0.36	7925295350	283074	36.27	27650	28300	27200	36000	19400	27700	27998.05	2.67	0	83230	30200	28950	28250	27000	26300	28600	26650	10894	8300	5000	19940	50	1	216873399	60291	-1.71	4.00	12	0.13	-16262.00	6950.00	44332	20230712	-37.29	15325	20221017	81.40	44332	-37.29	20230712	15636	77.79	20230103	49900	-44.29	20230712	17250	61.16	20221017	0.22	Y	042660	5000	10893 억	5782054	N	N	145671	N	N
95	20231016	110414	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27800	100	2	0.36	6782211300	241979	31.01	27650	28300	27200	36000	19400	27700	28029.12	2.67	0	72146	30200	28950	28250	27000	26300	28600	26650	10894	8300	5000	19940	50	1	216873399	60291	-1.71	4.00	12	0.11	-16262.00	6950.00	44332	20230712	-37.29	15325	20221017	81.40	44332	-37.29	20230712	15636	77.79	20230103	49900	-44.29	20230712	17250	61.16	20221017	0.22	Y	042660	5000	10893 억	5782054	N	N	145671	N	N
96	20231016	100411	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	28250	550	2	1.99	4334453850	154635	19.82	27650	28250	27200	36000	19400	27700	28031.84	2.67	0	56989	30200	28950	28250	27000	26300	28600	26650	10894	8300	5000	19940	50	1	216873399	61267	-1.74	4.06	12	0.07	-16262.00	6950.00	44332	20230712	-36.28	15325	20221017	84.34	44332	-36.28	20230712	15636	80.67	20230103	49900	-43.39	20230712	17250	63.77	20221017	0.22	Y	042660	5000	10893 억	5782054	N	N	145671	N	N
97	20231016	090413	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27500	-200	5	-0.72	438461850	15963	2.05	27650	27650	27200	36000	19400	27700	27455.85	2.67	0	2722	30200	28950	28250	27000	26300	28600	26650	10894	8300	5000	19940	50	1	216873399	59640	-1.69	3.96	12	0.01	-16262.00	6950.00	44332	20230712	-37.97	15325	20221017	79.45	44332	-37.97	20230712	15636	75.88	20230103	49900	-44.89	20230712	17250	59.42	20221017	0.22	Y	042660	5000	10893 억	5782054	N	N	145671	N	N
98	20231012	160422	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29600	0	3	0.00	27984020350	946913	149.24	29850	29900	29100	38450	20750	29600	29552.88	2.78	0	40434	30633	30116	29483	28966	28333	30375	29225	10894	8850	5000	21310	50	1	216873399	64195	-1.82	4.26	12	0.44	-16262.00	6950.00	44332	20230712	-33.23	15325	20221017	93.15	44332	-33.23	20230712	15636	89.31	20230103	49900	-40.68	20230712	17250	71.59	20221017	0.22	Y	042660	5000	10893 억	6024644	N	N	297239	N	N
99	20231012	150415	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29500	-100	5	-0.34	20194049200	683616	107.74	29850	29900	29100	38450	20750	29600	29540.05	2.78	0	62387	30633	30116	29483	28966	28333	30375	29225	10894	8850	5000	21310	50	1	216873399	63978	-1.81	4.24	12	0.32	-16262.00	6950.00	44332	20230712	-33.46	15325	20221017	92.50	44332	-33.46	20230712	15636	88.67	20230103	49900	-40.88	20230712	17250	71.01	20221017	0.22	Y	042660	5000	10893 억	6024644	N	N	114076	N	N
100	20231012	140414	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29650	50	2	0.17	17828102150	603744	95.15	29850	29900	29100	38450	20750	29600	29529.24	2.78	0	80944	30633	30116	29483	28966	28333	30375	29225	10894	8850	5000	21310	50	1	216873399	64303	-1.82	4.27	12	0.28	-16262.00	6950.00	44332	20230712	-33.12	15325	20221017	93.47	44332	-33.12	20230712	15636	89.63	20230103	49900	-40.58	20230712	17250	71.88	20221017	0.22	Y	042660	5000	10893 억	6024644	N	N	114076	N	N
101	20231012	130415	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29400	-200	5	-0.68	12843986750	436017	68.72	29850	29900	29100	38450	20750	29600	29457.53	2.78	0	19818	30633	30116	29483	28966	28333	30375	29225	10894	8850	5000	21310	50	1	216873399	63761	-1.81	4.23	12	0.20	-16262.00	6950.00	44332	20230712	-33.68	15325	20221017	91.84	44332	-33.68	20230712	15636	88.03	20230103	49900	-41.08	20230712	17250	70.43	20221017	0.22	Y	042660	5000	10893 억	6024644	N	N	114076	N	N
102	20231012	120422	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29300	-300	5	-1.01	10871505000	368638	58.10	29850	29900	29100	38450	20750	29600	29491.00	2.78	0	25546	30633	30116	29483	28966	28333	30375	29225	10894	8850	5000	21310	50	1	216873399	63544	-1.80	4.22	12	0.17	-16262.00	6950.00	44332	20230712	-33.91	15325	20221017	91.19	44332	-33.91	20230712	15636	87.39	20230103	49900	-41.28	20230712	17250	69.86	20221017	0.22	Y	042660	5000	10893 억	6024644	N	N	114076	N	N
103	20231012	110419	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29500	-100	5	-0.34	8697433550	294734	46.45	29850	29900	29100	38450	20750	29600	29509.43	2.78	0	48576	30633	30116	29483	28966	28333	30375	29225	10894	8850	5000	21310	50	1	216873399	63978	-1.81	4.24	12	0.14	-16262.00	6950.00	44332	20230712	-33.46	15325	20221017	92.50	44332	-33.46	20230712	15636	88.67	20230103	49900	-40.88	20230712	17250	71.01	20221017	0.22	Y	042660	5000	10893 억	6024644	N	N	114076	N	N
104	20231012	100419	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29550	-50	5	-0.17	6556561700	222401	35.05	29850	29900	29100	38450	20750	29600	29480.80	2.78	0	34445	30633	30116	29483	28966	28333	30375	29225	10894	8850	5000	21310	50	1	216873399	64086	-1.82	4.25	12	0.10	-16262.00	6950.00	44332	20230712	-33.34	15325	20221017	92.82	44332	-33.34	20230712	15636	88.99	20230103	49900	-40.78	20230712	17250	71.30	20221017	0.22	Y	042660	5000	10893 억	6024644	N	N	114076	N	N
105	20231012	090420	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29800	200	2	0.68	567514900	19079	3.01	29850	29900	29550	38450	20750	29600	29745.69	2.78	0	3259	30633	30116	29483	28966	28333	30375	29225	10894	8850	5000	21310	50	1	216873399	64628	-1.83	4.29	12	0.01	-16262.00	6950.00	44332	20230712	-32.78	15325	20221017	94.45	44332	-32.78	20230712	15636	90.59	20230103	49900	-40.28	20230712	17250	72.75	20221017	0.22	Y	042660	5000	10893 억	6024644	N	N	114076	N	N
106	20231011	160416	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29600	950	2	3.32	18616105950	632343	100.10	28950	30000	28850	37200	20100	28650	29439.81	2.69	0	197911	30650	29650	29050	28050	27450	29350	27750	10894	8550	5000	20620	50	1	216873399	64195	-1.82	4.26	12	0.29	-16262.00	6950.00	44332	20230712	-33.23	15325	20221017	93.15	44332	-33.23	20230712	15636	89.31	20230103	49900	-40.68	20230712	17250	71.59	20221017	0.22	Y	042660	5000	10893 억	5843615	N	N	114057	N	N
107	20231011	150416	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29600	950	2	3.32	16036416550	545190	86.30	28950	30000	28850	37200	20100	28650	29414.38	2.69	0	137990	30650	29650	29050	28050	27450	29350	27750	10894	8550	5000	20620	50	1	216873399	64195	-1.82	4.26	12	0.25	-16262.00	6950.00	44332	20230712	-33.23	15325	20221017	93.15	44332	-33.23	20230712	15636	89.31	20230103	49900	-40.68	20230712	17250	71.59	20221017	0.22	Y	042660	5000	10893 억	5843615	N	N	151275	N	N
108	20231011	140421	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29550	900	2	3.14	13138167000	446678	70.71	28950	30000	28850	37200	20100	28650	29413.08	2.69	0	121377	30650	29650	29050	28050	27450	29350	27750	10894	8550	5000	20620	50	1	216873399	64086	-1.82	4.25	12	0.21	-16262.00	6950.00	44332	20230712	-33.34	15325	20221017	92.82	44332	-33.34	20230712	15636	88.99	20230103	49900	-40.78	20230712	17250	71.30	20221017	0.22	Y	042660	5000	10893 억	5843615	N	N	151275	N	N
109	20231011	130413	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29750	1100	2	3.84	10270662500	350388	55.47	28950	29950	28850	37200	20100	28650	29312.28	2.69	0	112147	30650	29650	29050	28050	27450	29350	27750	10894	8550	5000	20620	50	1	216873399	64520	-1.83	4.28	12	0.16	-16262.00	6950.00	44332	20230712	-32.89	15325	20221017	94.13	44332	-32.89	20230712	15636	90.27	20230103	49900	-40.38	20230712	17250	72.46	20221017	0.22	Y	042660	5000	10893 억	5843615	N	N	151275	N	N
110	20231011	120422	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29700	1050	2	3.66	8580014600	293502	46.46	28950	29750	28850	37200	20100	28650	29233.26	2.69	0	91739	30650	29650	29050	28050	27450	29350	27750	10894	8550	5000	20620	50	1	216873399	64411	-1.83	4.27	12	0.14	-16262.00	6950.00	44332	20230712	-33.01	15325	20221017	93.80	44332	-33.01	20230712	15636	89.95	20230103	49900	-40.48	20230712	17250	72.17	20221017	0.22	Y	042660	5000	10893 억	5843615	N	N	151275	N	N
111	20231011	110418	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29350	700	2	2.44	6616544850	226987	35.93	28950	29500	28850	37200	20100	28650	29149.47	2.69	0	45734	30650	29650	29050	28050	27450	29350	27750	10894	8550	5000	20620	50	1	216873399	63652	-1.80	4.22	12	0.10	-16262.00	6950.00	44332	20230712	-33.80	15325	20221017	91.52	44332	-33.80	20230712	15636	87.71	20230103	49900	-41.18	20230712	17250	70.14	20221017	0.22	Y	042660	5000	10893 억	5843615	N	N	151275	N	N
112	20231011	100415	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29000	350	2	1.22	3896198350	134080	21.22	28950	29300	28850	37200	20100	28650	29058.79	2.69	0	1384	30650	29650	29050	28050	27450	29350	27750	10894	8550	5000	20620	50	1	216873399	62893	-1.78	4.17	12	0.06	-16262.00	6950.00	44332	20230712	-34.58	15325	20221017	89.23	44332	-34.58	20230712	15636	85.47	20230103	49900	-41.88	20230712	17250	68.12	20221017	0.22	Y	042660	5000	10893 억	5843615	N	N	151275	N	N
113	20231011	090417	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29100	450	2	1.57	296855000	10229	1.62	28950	29200	28850	37200	20100	28650	29021.32	2.69	0	3188	30650	29650	29050	28050	27450	29350	27750	10894	8550	5000	20620	50	1	216873399	63110	-1.79	4.19	12	0.00	-16262.00	6950.00	44332	20230712	-34.36	15325	20221017	89.89	44332	-34.36	20230712	15636	86.11	20230103	49900	-41.68	20230712	17250	68.70	20221017	0.22	Y	042660	5000	10893 억	5843615	N	N	151275	N	N
114	20231010	160414	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	28650	-150	5	-0.52	18338905850	629842	163.35	29400	30050	28450	37400	20200	28800	29116.89	2.66	-3366	99110	30466	29632	28966	28132	27466	29300	27800	10894	8600	5000	20730	50	1	216873399	62134	-1.76	4.12	12	0.29	-16262.00	6950.00	44332	20230712	-35.37	15325	20221017	86.95	44332	-35.37	20230712	15636	83.23	20230103	49900	-42.59	20230712	17250	66.09	20221017	0.22	Y	042660	5000	10893 억	5762608	N	N	151275	N	N
115	20231010	150412	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	28750	-50	5	-0.17	16453765800	563986	146.27	29400	30050	28450	37400	20200	28800	29174.13	2.66	-3366	82173	30466	29632	28966	28132	27466	29300	27800	10894	8600	5000	20730	50	1	216873399	62351	-1.77	4.14	12	0.26	-16262.00	6950.00	44332	20230712	-35.15	15325	20221017	87.60	44332	-35.15	20230712	15636	83.87	20230103	49900	-42.38	20230712	17250	66.67	20221017	0.22	Y	042660	5000	10893 억	5762608	N	N	58175	N	N
116	20231010	140413	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	28750	-50	5	-0.17	14107321750	482070	125.03	29400	30050	28550	37400	20200	28800	29264.14	2.66	-3366	58967	30466	29632	28966	28132	27466	29300	27800	10894	8600	5000	20730	50	1	216873399	62351	-1.77	4.14	12	0.22	-16262.00	6950.00	44332	20230712	-35.15	15325	20221017	87.60	44332	-35.15	20230712	15636	83.87	20230103	49900	-42.38	20230712	17250	66.67	20221017	0.22	Y	042660	5000	10893 억	5762608	N	N	58175	N	N
117	20231010	130410	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	28600	-200	5	-0.69	12239342650	417168	108.19	29400	30050	28550	37400	20200	28800	29339.24	2.66	-3366	32570	30466	29632	28966	28132	27466	29300	27800	10894	8600	5000	20730	50	1	216873399	62026	-1.76	4.12	12	0.19	-16262.00	6950.00	44332	20230712	-35.49	15325	20221017	86.62	44332	-35.49	20230712	15636	82.91	20230103	49900	-42.69	20230712	17250	65.80	20221017	0.22	Y	042660	5000	10893 억	5762608	N	N	58175	N	N
118	20231010	120412	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29000	200	2	0.69	10319756000	350296	90.85	29400	30050	28850	37400	20200	28800	29460.27	2.66	-3366	14622	30466	29632	28966	28132	27466	29300	27800	10894	8600	5000	20730	50	1	216873399	62893	-1.78	4.17	12	0.16	-16262.00	6950.00	44332	20230712	-34.58	15325	20221017	89.23	44332	-34.58	20230712	15636	85.47	20230103	49900	-41.88	20230712	17250	68.12	20221017	0.22	Y	042660	5000	10893 억	5762608	N	N	58175	N	N
119	20231010	110403	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	28950	150	2	0.52	8975418750	303897	78.82	29400	30050	28850	37400	20200	28800	29534.63	2.66	-3366	20563	30466	29632	28966	28132	27466	29300	27800	10894	8600	5000	20730	50	1	216873399	62785	-1.78	4.17	12	0.14	-16262.00	6950.00	44332	20230712	-34.70	15325	20221017	88.91	44332	-34.70	20230712	15636	85.15	20230103	49900	-41.98	20230712	17250	67.83	20221017	0.22	Y	042660	5000	10893 억	5762608	N	N	58175	N	N
120	20231010	100407	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29400	600	2	2.08	6171900500	208123	53.98	29400	30050	29200	37400	20200	28800	29655.43	2.66	-3366	25030	30466	29632	28966	28132	27466	29300	27800	10894	8600	5000	20730	50	1	216873399	63761	-1.81	4.23	12	0.10	-16262.00	6950.00	44332	20230712	-33.68	15325	20221017	91.84	44332	-33.68	20230712	15636	88.03	20230103	49900	-41.08	20230712	17250	70.43	20221017	0.22	Y	042660	5000	10893 억	5762608	N	N	58175	N	N
121	20231010	090408	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29850	1050	2	3.65	1444277800	48575	12.60	29400	30050	29200	37400	20200	28800	29734.68	2.66	-3366	16014	30466	29632	28966	28132	27466	29300	27800	10894	8600	5000	20730	50	1	216873399	64737	-1.84	4.29	12	0.02	-16262.00	6950.00	44332	20230712	-32.67	15325	20221017	94.78	44332	-32.67	20230712	15636	90.91	20230103	49900	-40.18	20230712	17250	73.04	20221017	0.22	Y	042660	5000	10893 억	5762608	N	N	58175	N	N
122	20231006	160411	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	28800	-450	5	-1.54	11137000550	384887	117.70	29700	29800	28300	38000	20500	29250	28936.14	2.61	4592	44851	30483	29866	29383	28766	28283	29625	28525	10894	8750	5000	21060	50	1	216873399	62460	-1.77	4.14	12	0.18	-16262.00	6950.00	44332	20230712	-35.04	15325	20221017	87.93	44332	-35.04	20230712	15636	84.19	20230103	49900	-42.28	20230712	17250	66.96	20221017	0.22	Y	042660	5000	10893 억	5659017	N	N	58175	N	N
123	20231006	150403	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	28800	-450	5	-1.54	9773802050	337560	103.22	29700	29800	28300	38000	20500	29250	28954.26	2.61	4592	28918	30483	29866	29383	28766	28283	29625	28525	10894	8750	5000	21060	50	1	216873399	62460	-1.77	4.14	12	0.16	-16262.00	6950.00	44332	20230712	-35.04	15325	20221017	87.93	44332	-35.04	20230712	15636	84.19	20230103	49900	-42.28	20230712	17250	66.96	20221017	0.22	Y	042660	5000	10893 억	5659017	N	N	28980	N	N
124	20231006	140404	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	28850	-400	5	-1.37	7777253300	268514	82.11	29700	29800	28300	38000	20500	29250	28964.05	2.61	4592	23797	30483	29866	29383	28766	28283	29625	28525	10894	8750	5000	21060	50	1	216873399	62568	-1.77	4.15	12	0.12	-16262.00	6950.00	44332	20230712	-34.92	15325	20221017	88.25	44332	-34.92	20230712	15636	84.51	20230103	49900	-42.18	20230712	17250	67.25	20221017	0.22	Y	042660	5000	10893 억	5659017	N	N	28980	N	N
125	20231006	130402	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29050	-200	5	-0.68	6686252500	230858	70.59	29700	29800	28300	38000	20500	29250	28962.62	2.61	4592	17870	30483	29866	29383	28766	28283	29625	28525	10894	8750	5000	21060	50	1	216873399	63002	-1.79	4.18	12	0.11	-16262.00	6950.00	44332	20230712	-34.47	15325	20221017	89.56	44332	-34.47	20230712	15636	85.79	20230103	49900	-41.78	20230712	17250	68.41	20221017	0.22	Y	042660	5000	10893 억	5659017	N	N	28980	N	N
126	20231006	120359	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29050	-200	5	-0.68	5787454700	199919	61.13	29700	29800	28300	38000	20500	29250	28948.99	2.61	4592	8509	30483	29866	29383	28766	28283	29625	28525	10894	8750	5000	21060	50	1	216873399	63002	-1.79	4.18	12	0.09	-16262.00	6950.00	44332	20230712	-34.47	15325	20221017	89.56	44332	-34.47	20230712	15636	85.79	20230103	49900	-41.78	20230712	17250	68.41	20221017	0.22	Y	042660	5000	10893 억	5659017	N	N	28980	N	N
127	20231006	110357	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	28400	-850	5	-2.91	4213014600	144834	44.29	29700	29800	28350	38000	20500	29250	29088.57	2.61	4592	-11522	30483	29866	29383	28766	28283	29625	28525	10894	8750	5000	21060	50	1	216873399	61592	-1.75	4.09	12	0.07	-16262.00	6950.00	44332	20230712	-35.94	15325	20221017	85.32	44332	-35.94	20230712	15636	81.63	20230103	49900	-43.09	20230712	17250	64.64	20221017	0.22	Y	042660	5000	10893 억	5659017	N	N	28980	N	N
128	20231006	100400	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29250	0	3	0.00	1771547850	60039	18.36	29700	29800	29250	38000	20500	29250	29506.63	2.61	4592	-2419	30483	29866	29383	28766	28283	29625	28525	10894	8750	5000	21060	50	1	216873399	63435	-1.80	4.21	12	0.03	-16262.00	6950.00	44332	20230712	-34.02	15325	20221017	90.86	44332	-34.02	20230712	15636	87.07	20230103	49900	-41.38	20230712	17250	69.57	20221017	0.22	Y	042660	5000	10893 억	5659017	N	N	28980	N	N
129	20231006	090356	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	29650	400	2	1.37	271202900	9132	2.79	29700	29800	29500	38000	20500	29250	29698.18	2.61	4592	2518	30483	29866	29383	28766	28283	29625	28525	10894	8750	5000	21060	50	1	216873399	64303	-1.82	4.27	12	0.00	-16262.00	6950.00	44332	20230712	-33.12	15325	20221017	93.47	44332	-33.12	20230712	15636	89.63	20230103	49900	-40.58	20230712	17250	71.88	20221017	0.22	Y	042660	5000	10893 억	5659017	N	N	28980	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History