KissMeData/010140/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

58 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	160249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	6820	-400	5	-5.54	46458784120	6674121	154.92	7310	7330	6810	9380	5060	7220	6961.08	20.03	0	-556008	7546	7382	7246	7082	6946	7315	7015	8800	2160	1000	5630	10	1	880000000	60016	-9.69	1.31	12	0.76	-704.00	5187.00	9470	20230802	-27.98	4790	20230106	42.38	9470	-27.98	20230802	4790	42.38	20230106	9470	-27.98	20230802	4790	42.38	20230106	1.06	Y	010140	1000	8800 억	176247837	N	N	519644	N	N
3	20231031	150251	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	6840	-380	5	-5.26	41678217850	5973690	138.66	7310	7330	6830	9380	5060	7220	6976.68	20.03	0	-620928	7546	7382	7246	7082	6946	7315	7015	8800	2160	1000	5630	10	1	880000000	60192	-9.72	1.32	12	0.68	-704.00	5187.00	9470	20230802	-27.77	4790	20230106	42.80	9470	-27.77	20230802	4790	42.80	20230106	9470	-27.77	20230802	4790	42.80	20230106	1.06	Y	010140	1000	8800 억	176247837	N	N	516929	N	N
4	20231031	140254	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	6850	-370	5	-5.12	36266558950	5184199	120.33	7310	7330	6830	9380	5060	7220	6995.29	20.03	0	-557467	7546	7382	7246	7082	6946	7315	7015	8800	2160	1000	5630	10	1	880000000	60280	-9.73	1.32	12	0.59	-704.00	5187.00	9470	20230802	-27.67	4790	20230106	43.01	9470	-27.67	20230802	4790	43.01	20230106	9470	-27.67	20230802	4790	43.01	20230106	1.06	Y	010140	1000	8800 억	176247837	N	N	516929	N	N
5	20231031	130251	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	6940	-280	5	-3.88	28006149680	3980952	92.40	7310	7330	6910	9380	5060	7220	7034.71	20.03	0	-666872	7546	7382	7246	7082	6946	7315	7015	8800	2160	1000	5630	10	1	880000000	61072	-9.86	1.34	12	0.45	-704.00	5187.00	9470	20230802	-26.72	4790	20230106	44.89	9470	-26.72	20230802	4790	44.89	20230106	9470	-26.72	20230802	4790	44.89	20230106	1.06	Y	010140	1000	8800 억	176247837	N	N	516929	N	N
6	20231031	120247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	6940	-280	5	-3.88	25103459240	3562185	82.68	7310	7330	6920	9380	5060	7220	7046.87	20.03	0	-627505	7546	7382	7246	7082	6946	7315	7015	8800	2160	1000	5630	10	1	880000000	61072	-9.86	1.34	12	0.40	-704.00	5187.00	9470	20230802	-26.72	4790	20230106	44.89	9470	-26.72	20230802	4790	44.89	20230106	9470	-26.72	20230802	4790	44.89	20230106	1.06	Y	010140	1000	8800 억	176247837	N	N	516929	N	N
7	20231031	110256	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7030	-190	5	-2.63	18752974030	2649663	61.50	7310	7330	6980	9380	5060	7220	7077.12	20.03	0	-593289	7546	7382	7246	7082	6946	7315	7015	8800	2160	1000	5630	10	1	880000000	61864	-9.99	1.36	12	0.30	-704.00	5187.00	9470	20230802	-25.77	4790	20230106	46.76	9470	-25.77	20230802	4790	46.76	20230106	9470	-25.77	20230802	4790	46.76	20230106	1.06	Y	010140	1000	8800 억	176247837	N	N	516929	N	N
8	20231031	100254	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7040	-180	5	-2.49	14848287240	2093104	48.58	7310	7330	6980	9380	5060	7220	7093.49	20.03	0	-588946	7546	7382	7246	7082	6946	7315	7015	8800	2160	1000	5630	10	1	880000000	61952	-10.00	1.36	12	0.24	-704.00	5187.00	9470	20230802	-25.66	4790	20230106	46.97	9470	-25.66	20230802	4790	46.97	20230106	9470	-25.66	20230802	4790	46.97	20230106	1.06	Y	010140	1000	8800 억	176247837	N	N	516929	N	N
9	20231031	090251	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7240	20	2	0.28	1354947000	186076	4.32	7310	7330	7240	9380	5060	7220	7284.09	20.03	0	-46585	7546	7382	7246	7082	6946	7315	7015	8800	2160	1000	5630	10	1	880000000	63712	-10.28	1.40	12	0.02	-704.00	5187.00	9470	20230802	-23.55	4790	20230106	51.15	9470	-23.55	20230802	4790	51.15	20230106	9470	-23.55	20230802	4790	51.15	20230106	1.06	Y	010140	1000	8800 억	176247837	N	N	516929	N	N
10	20231030	160249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7220	30	2	0.42	30986629010	4285746	89.37	7260	7410	7110	9340	5040	7190	7230.19	20.05	0	-124504	7710	7450	7300	7040	6890	7375	6965	8800	2150	1000	5600	10	1	880000000	63536	-10.26	1.39	12	0.49	-704.00	5187.00	9470	20230802	-23.76	4790	20230106	50.73	9470	-23.76	20230802	4790	50.73	20230106	9470	-23.76	20230802	4790	50.73	20230106	1.07	Y	010140	1000	8800 억	176415141	N	N	516929	N	N
11	20231030	150244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7210	20	2	0.28	28152932270	3893141	81.18	7260	7410	7110	9340	5040	7190	7231.44	20.05	0	-220869	7710	7450	7300	7040	6890	7375	6965	8800	2150	1000	5600	10	1	880000000	63448	-10.24	1.39	12	0.44	-704.00	5187.00	9470	20230802	-23.86	4790	20230106	50.52	9470	-23.86	20230802	4790	50.52	20230106	9470	-23.86	20230802	4790	50.52	20230106	1.07	Y	010140	1000	8800 억	176415141	N	N	396162	N	N
12	20231030	140244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7210	20	2	0.28	24855389480	3435606	71.64	7260	7410	7110	9340	5040	7190	7234.68	20.05	0	-323380	7710	7450	7300	7040	6890	7375	6965	8800	2150	1000	5600	10	1	880000000	63448	-10.24	1.39	12	0.39	-704.00	5187.00	9470	20230802	-23.86	4790	20230106	50.52	9470	-23.86	20230802	4790	50.52	20230106	9470	-23.86	20230802	4790	50.52	20230106	1.07	Y	010140	1000	8800 억	176415141	N	N	396162	N	N
13	20231030	130244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7240	50	2	0.70	22342074840	3088345	64.40	7260	7410	7110	9340	5040	7190	7234.35	20.05	0	-374821	7710	7450	7300	7040	6890	7375	6965	8800	2150	1000	5600	10	1	880000000	63712	-10.28	1.40	12	0.35	-704.00	5187.00	9470	20230802	-23.55	4790	20230106	51.15	9470	-23.55	20230802	4790	51.15	20230106	9470	-23.55	20230802	4790	51.15	20230106	1.07	Y	010140	1000	8800 억	176415141	N	N	396162	N	N
14	20231030	120242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7200	10	2	0.14	19820879990	2739924	57.13	7260	7410	7110	9340	5040	7190	7234.14	20.05	0	-415935	7710	7450	7300	7040	6890	7375	6965	8800	2150	1000	5600	10	1	880000000	63360	-10.23	1.39	12	0.31	-704.00	5187.00	9470	20230802	-23.97	4790	20230106	50.31	9470	-23.97	20230802	4790	50.31	20230106	9470	-23.97	20230802	4790	50.31	20230106	1.07	Y	010140	1000	8800 억	176415141	N	N	396162	N	N
15	20231030	110242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7230	40	2	0.56	17822451870	2462844	51.36	7260	7410	7110	9340	5040	7190	7236.58	20.05	0	-415559	7710	7450	7300	7040	6890	7375	6965	8800	2150	1000	5600	10	1	880000000	63624	-10.27	1.39	12	0.28	-704.00	5187.00	9470	20230802	-23.65	4790	20230106	50.94	9470	-23.65	20230802	4790	50.94	20230106	9470	-23.65	20230802	4790	50.94	20230106	1.07	Y	010140	1000	8800 억	176415141	N	N	396162	N	N
16	20231030	100242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7200	10	2	0.14	14202662820	1959972	40.87	7260	7410	7110	9340	5040	7190	7246.43	20.05	0	-356286	7710	7450	7300	7040	6890	7375	6965	8800	2150	1000	5600	10	1	880000000	63360	-10.23	1.39	12	0.22	-704.00	5187.00	9470	20230802	-23.97	4790	20230106	50.31	9470	-23.97	20230802	4790	50.31	20230106	9470	-23.97	20230802	4790	50.31	20230106	1.07	Y	010140	1000	8800 억	176415141	N	N	396162	N	N
17	20231030	090240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7390	200	2	2.78	2473765530	337704	7.04	7260	7410	7230	9340	5040	7190	7326.23	20.05	0	50862	7710	7450	7300	7040	6890	7375	6965	8800	2150	1000	5600	10	1	880000000	65032	-10.50	1.42	12	0.04	-704.00	5187.00	9470	20230802	-21.96	4790	20230106	54.28	9470	-21.96	20230802	4790	54.28	20230106	9470	-21.96	20230802	4790	54.28	20230106	1.07	Y	010140	1000	8800 억	176415141	N	N	396162	N	N
18	20231027	150243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7180	-180	5	-2.45	31022061380	4253992	95.87	7360	7560	7150	9560	5160	7360	7292.43	20.13	0	-721934	7753	7556	7453	7256	7153	7505	7205	8800	2200	1000	5740	10	1	880000000	63184	-10.20	1.38	12	0.48	-704.00	5187.00	9470	20230802	-24.18	4790	20230106	49.90	9470	-24.18	20230802	4790	49.90	20230106	9470	-24.18	20230802	4790	49.90	20230106	1.06	Y	010140	1000	8800 억	177121236	N	N	190558	N	N
19	20231027	140242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7220	-140	5	-1.90	27476896640	3760367	84.75	7360	7560	7150	9560	5160	7360	7306.94	20.13	0	-657069	7753	7556	7453	7256	7153	7505	7205	8800	2200	1000	5740	10	1	880000000	63536	-10.26	1.39	12	0.43	-704.00	5187.00	9470	20230802	-23.76	4790	20230106	50.73	9470	-23.76	20230802	4790	50.73	20230106	9470	-23.76	20230802	4790	50.73	20230106	1.06	Y	010140	1000	8800 억	177121236	N	N	190558	N	N
20	20231027	130240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7190	-170	5	-2.31	23687666590	3233099	72.86	7360	7560	7170	9560	5160	7360	7326.59	20.13	0	-621775	7753	7556	7453	7256	7153	7505	7205	8800	2200	1000	5740	10	1	880000000	63272	-10.21	1.39	12	0.37	-704.00	5187.00	9470	20230802	-24.08	4790	20230106	50.10	9470	-24.08	20230802	4790	50.10	20230106	9470	-24.08	20230802	4790	50.10	20230106	1.06	Y	010140	1000	8800 억	177121236	N	N	190558	N	N
21	20231027	120243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7300	-60	5	-0.82	17798581120	2418735	54.51	7360	7560	7260	9560	5160	7360	7358.63	20.13	0	-407618	7753	7556	7453	7256	7153	7505	7205	8800	2200	1000	5740	10	1	880000000	64240	-10.37	1.41	12	0.27	-704.00	5187.00	9470	20230802	-22.91	4790	20230106	52.40	9470	-22.91	20230802	4790	52.40	20230106	9470	-22.91	20230802	4790	52.40	20230106	1.06	Y	010140	1000	8800 억	177121236	N	N	190558	N	N
22	20231027	110244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7290	-70	5	-0.95	14992896970	2035170	45.87	7360	7560	7260	9560	5160	7360	7366.91	20.13	0	-359480	7753	7556	7453	7256	7153	7505	7205	8800	2200	1000	5740	10	1	880000000	64152	-10.36	1.41	12	0.23	-704.00	5187.00	9470	20230802	-23.02	4790	20230106	52.19	9470	-23.02	20230802	4790	52.19	20230106	9470	-23.02	20230802	4790	52.19	20230106	1.06	Y	010140	1000	8800 억	177121236	N	N	190558	N	N
23	20231027	100243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7330	-30	5	-0.41	9680953750	1307658	29.47	7360	7560	7300	9560	5160	7360	7403.34	20.13	0	-70471	7753	7556	7453	7256	7153	7505	7205	8800	2200	1000	5740	10	1	880000000	64504	-10.41	1.41	12	0.15	-704.00	5187.00	9470	20230802	-22.60	4790	20230106	53.03	9470	-22.60	20230802	4790	53.03	20230106	9470	-22.60	20230802	4790	53.03	20230106	1.06	Y	010140	1000	8800 억	177121236	N	N	190558	N	N
24	20231027	090240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7450	90	2	1.22	1376821290	185964	4.19	7360	7480	7360	9560	5160	7360	7404.19	20.13	0	-2571	7753	7556	7453	7256	7153	7505	7205	8800	2200	1000	5740	10	1	880000000	65560	-10.58	1.44	12	0.02	-704.00	5187.00	9470	20230802	-21.33	4790	20230106	55.53	9470	-21.33	20230802	4790	55.53	20230106	9470	-21.33	20230802	4790	55.53	20230106	1.06	Y	010140	1000	8800 억	177121236	N	N	190558	N	N
25	20231026	160240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7360	-240	5	-3.16	32780155610	4403751	84.43	7490	7650	7350	9880	5320	7600	7443.96	20.09	0	-1064217	7913	7756	7563	7406	7213	7835	7485	8800	2280	1000	5920	10	1	880000000	64768	-10.45	1.42	12	0.50	-704.00	5187.00	9470	20230802	-22.28	4790	20230106	53.65	9470	-22.28	20230802	4790	53.65	20230106	9470	-22.28	20230802	4790	53.65	20230106	1.05	Y	010140	1000	8800 억	176769495	N	N	190558	N	N
26	20231026	150239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7410	-190	5	-2.50	29745079050	3992167	76.54	7490	7650	7350	9880	5320	7600	7450.54	20.09	0	-1010214	7913	7756	7563	7406	7213	7835	7485	8800	2280	1000	5920	10	1	880000000	65208	-10.53	1.43	12	0.45	-704.00	5187.00	9470	20230802	-21.75	4790	20230106	54.70	9470	-21.75	20230802	4790	54.70	20230106	9470	-21.75	20230802	4790	54.70	20230106	1.05	Y	010140	1000	8800 억	176769495	N	N	111971	N	N
27	20231026	140239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7440	-160	5	-2.11	25680292950	3444398	66.04	7490	7650	7350	9880	5320	7600	7455.31	20.09	0	-812845	7913	7756	7563	7406	7213	7835	7485	8800	2280	1000	5920	10	1	880000000	65472	-10.57	1.43	12	0.39	-704.00	5187.00	9470	20230802	-21.44	4790	20230106	55.32	9470	-21.44	20230802	4790	55.32	20230106	9470	-21.44	20230802	4790	55.32	20230106	1.05	Y	010140	1000	8800 억	176769495	N	N	111971	N	N
28	20231026	130239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7480	-120	5	-1.58	22131570870	2967413	56.90	7490	7650	7350	9880	5320	7600	7457.80	20.09	0	-709867	7913	7756	7563	7406	7213	7835	7485	8800	2280	1000	5920	10	1	880000000	65824	-10.62	1.44	12	0.34	-704.00	5187.00	9470	20230802	-21.01	4790	20230106	56.16	9470	-21.01	20230802	4790	56.16	20230106	9470	-21.01	20230802	4790	56.16	20230106	1.05	Y	010140	1000	8800 억	176769495	N	N	111971	N	N
29	20231026	120239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7420	-180	5	-2.37	19199350430	2573148	49.34	7490	7650	7350	9880	5320	7600	7460.97	20.09	0	-564116	7913	7756	7563	7406	7213	7835	7485	8800	2280	1000	5920	10	1	880000000	65296	-10.54	1.43	12	0.29	-704.00	5187.00	9470	20230802	-21.65	4790	20230106	54.91	9470	-21.65	20230802	4790	54.91	20230106	9470	-21.65	20230802	4790	54.91	20230106	1.05	Y	010140	1000	8800 억	176769495	N	N	111971	N	N
30	20231026	110241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7490	-110	5	-1.45	15704852230	2103211	40.33	7490	7650	7350	9880	5320	7600	7466.55	20.09	0	-532329	7913	7756	7563	7406	7213	7835	7485	8800	2280	1000	5920	10	1	880000000	65912	-10.64	1.44	12	0.24	-704.00	5187.00	9470	20230802	-20.91	4790	20230106	56.37	9470	-20.91	20230802	4790	56.37	20230106	9470	-20.91	20230802	4790	56.37	20230106	1.05	Y	010140	1000	8800 억	176769495	N	N	111971	N	N
31	20231026	100241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7420	-180	5	-2.37	11877057320	1591137	30.51	7490	7650	7350	9880	5320	7600	7463.79	20.09	0	-381471	7913	7756	7563	7406	7213	7835	7485	8800	2280	1000	5920	10	1	880000000	65296	-10.54	1.43	12	0.18	-704.00	5187.00	9470	20230802	-21.65	4790	20230106	54.91	9470	-21.65	20230802	4790	54.91	20230106	9470	-21.65	20230802	4790	54.91	20230106	1.05	Y	010140	1000	8800 억	176769495	N	N	111971	N	N
32	20231026	090239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7420	-180	5	-2.37	1936991040	260389	4.99	7490	7490	7350	9880	5320	7600	7433.43	20.09	0	-70310	7913	7756	7563	7406	7213	7835	7485	8800	2280	1000	5920	10	1	880000000	65296	-10.54	1.43	12	0.03	-704.00	5187.00	9470	20230802	-21.65	4790	20230106	54.91	9470	-21.65	20230802	4790	54.91	20230106	9470	-21.65	20230802	4790	54.91	20230106	1.05	Y	010140	1000	8800 억	176769495	N	N	111971	N	N
33	20231025	160240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7600	250	2	3.40	39232679880	5193052	169.84	7380	7720	7370	9550	5150	7350	7554.88	20.15	0	-408015	7556	7452	7266	7162	6976	7505	7215	8800	2200	1000	5730	10	1	880000000	66880	-10.80	1.47	12	0.59	-704.00	5187.00	9470	20230802	-19.75	4790	20230106	58.66	9470	-19.75	20230802	4790	58.66	20230106	9470	-19.75	20230802	4790	58.66	20230106	1.05	Y	010140	1000	8800 억	177354008	N	N	111971	N	N
34	20231025	150241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7610	260	2	3.54	36590981710	4845118	158.46	7380	7720	7370	9550	5150	7350	7552.19	20.15	0	-310223	7556	7452	7266	7162	6976	7505	7215	8800	2200	1000	5730	10	1	880000000	66968	-10.81	1.47	12	0.55	-704.00	5187.00	9470	20230802	-19.64	4790	20230106	58.87	9470	-19.64	20230802	4790	58.87	20230106	9470	-19.64	20230802	4790	58.87	20230106	1.05	Y	010140	1000	8800 억	177354008	N	N	261252	N	N
35	20231025	140237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7690	340	2	4.63	26800848820	3564356	116.57	7380	7720	7370	9550	5150	7350	7519.19	20.15	0	-41014	7556	7452	7266	7162	6976	7505	7215	8800	2200	1000	5730	10	1	880000000	67672	-10.92	1.48	12	0.41	-704.00	5187.00	9470	20230802	-18.80	4790	20230106	60.54	9470	-18.80	20230802	4790	60.54	20230106	9470	-18.80	20230802	4790	60.54	20230106	1.05	Y	010140	1000	8800 억	177354008	N	N	261252	N	N
36	20231025	130240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7490	140	2	1.90	17745556190	2373481	77.62	7380	7580	7370	9550	5150	7350	7476.67	20.15	0	-219239	7556	7452	7266	7162	6976	7505	7215	8800	2200	1000	5730	10	1	880000000	65912	-10.64	1.44	12	0.27	-704.00	5187.00	9470	20230802	-20.91	4790	20230106	56.37	9470	-20.91	20230802	4790	56.37	20230106	9470	-20.91	20230802	4790	56.37	20230106	1.05	Y	010140	1000	8800 억	177354008	N	N	261252	N	N
37	20231025	120239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7560	210	2	2.86	15071699200	2016908	65.96	7380	7580	7370	9550	5150	7350	7472.76	20.15	0	-209978	7556	7452	7266	7162	6976	7505	7215	8800	2200	1000	5730	10	1	880000000	66528	-10.74	1.46	12	0.23	-704.00	5187.00	9470	20230802	-20.17	4790	20230106	57.83	9470	-20.17	20230802	4790	57.83	20230106	9470	-20.17	20230802	4790	57.83	20230106	1.05	Y	010140	1000	8800 억	177354008	N	N	261252	N	N
38	20231025	110238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7530	180	2	2.45	11692880380	1569603	51.33	7380	7570	7370	9550	5150	7350	7449.67	20.15	0	-122993	7556	7452	7266	7162	6976	7505	7215	8800	2200	1000	5730	10	1	880000000	66264	-10.70	1.45	12	0.18	-704.00	5187.00	9470	20230802	-20.49	4790	20230106	57.20	9470	-20.49	20230802	4790	57.20	20230106	9470	-20.49	20230802	4790	57.20	20230106	1.05	Y	010140	1000	8800 억	177354008	N	N	261252	N	N
39	20231025	100238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7420	70	2	0.95	7319374310	985114	32.22	7380	7490	7370	9550	5150	7350	7430.09	20.15	0	-151284	7556	7452	7266	7162	6976	7505	7215	8800	2200	1000	5730	10	1	880000000	65296	-10.54	1.43	12	0.11	-704.00	5187.00	9470	20230802	-21.65	4790	20230106	54.91	9470	-21.65	20230802	4790	54.91	20230106	9470	-21.65	20230802	4790	54.91	20230106	1.05	Y	010140	1000	8800 억	177354008	N	N	261252	N	N
40	20231025	090239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7440	90	2	1.22	1037136930	140040	4.58	7380	7460	7370	9550	5150	7350	7406.57	20.15	0	-9701	7556	7452	7266	7162	6976	7505	7215	8800	2200	1000	5730	10	1	880000000	65472	-10.57	1.43	12	0.02	-704.00	5187.00	9470	20230802	-21.44	4790	20230106	55.32	9470	-21.44	20230802	4790	55.32	20230106	9470	-21.44	20230802	4790	55.32	20230106	1.05	Y	010140	1000	8800 억	177354008	N	N	261252	N	N
41	20231024	160235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7350	120	2	1.66	21974231400	3042068	98.81	7280	7370	7080	9390	5070	7230	7223.21	20.17	1020	-135158	7436	7332	7256	7152	7076	7295	7115	8800	2160	1000	5630	10	1	880000000	64680	-10.44	1.42	12	0.35	-704.00	5187.00	9470	20230802	-22.39	4790	20230106	53.44	9470	-22.39	20230802	4790	53.44	20230106	9470	-22.39	20230802	4790	53.44	20230106	1.05	Y	010140	1000	8800 억	177496380	N	N	261242	N	N
42	20231024	150238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7330	100	2	1.38	20177005550	2797530	90.87	7280	7350	7080	9390	5070	7230	7212.42	20.17	1020	-88900	7436	7332	7256	7152	7076	7295	7115	8800	2160	1000	5630	10	1	880000000	64504	-10.41	1.41	12	0.32	-704.00	5187.00	9470	20230802	-22.60	4790	20230106	53.03	9470	-22.60	20230802	4790	53.03	20230106	9470	-22.60	20230802	4790	53.03	20230106	1.05	Y	010140	1000	8800 억	177496380	N	N	112489	N	N
43	20231024	140234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7240	10	2	0.14	16550366140	2300938	74.74	7280	7350	7080	9390	5070	7230	7192.84	20.17	1020	-3229	7436	7332	7256	7152	7076	7295	7115	8800	2160	1000	5630	10	1	880000000	63712	-10.28	1.40	12	0.26	-704.00	5187.00	9470	20230802	-23.55	4790	20230106	51.15	9470	-23.55	20230802	4790	51.15	20230106	9470	-23.55	20230802	4790	51.15	20230106	1.05	Y	010140	1000	8800 억	177496380	N	N	112489	N	N
44	20231024	130237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7190	-40	5	-0.55	14125522940	1964542	63.81	7280	7350	7080	9390	5070	7230	7190.19	20.17	1020	52735	7436	7332	7256	7152	7076	7295	7115	8800	2160	1000	5630	10	1	880000000	63272	-10.21	1.39	12	0.22	-704.00	5187.00	9470	20230802	-24.08	4790	20230106	50.10	9470	-24.08	20230802	4790	50.10	20230106	9470	-24.08	20230802	4790	50.10	20230106	1.05	Y	010140	1000	8800 억	177496380	N	N	112489	N	N
45	20231024	120236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7160	-70	5	-0.97	12403736370	1724287	56.01	7280	7350	7080	9390	5070	7230	7193.50	20.17	1020	-12079	7436	7332	7256	7152	7076	7295	7115	8800	2160	1000	5630	10	1	880000000	63008	-10.17	1.38	12	0.20	-704.00	5187.00	9470	20230802	-24.39	4790	20230106	49.48	9470	-24.39	20230802	4790	49.48	20230106	9470	-24.39	20230802	4790	49.48	20230106	1.05	Y	010140	1000	8800 억	177496380	N	N	112489	N	N
46	20231024	110237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7150	-80	5	-1.11	10077176800	1399388	45.45	7280	7350	7080	9390	5070	7230	7201.08	20.17	1020	65376	7436	7332	7256	7152	7076	7295	7115	8800	2160	1000	5630	10	1	880000000	62920	-10.16	1.38	12	0.16	-704.00	5187.00	9470	20230802	-24.50	4790	20230106	49.27	9470	-24.50	20230802	4790	49.27	20230106	9470	-24.50	20230802	4790	49.27	20230106	1.05	Y	010140	1000	8800 억	177496380	N	N	112489	N	N
47	20231024	100236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7190	-40	5	-0.55	5976662690	823485	26.75	7280	7350	7170	9390	5070	7230	7257.84	20.17	1020	13370	7436	7332	7256	7152	7076	7295	7115	8800	2160	1000	5630	10	1	880000000	63272	-10.21	1.39	12	0.09	-704.00	5187.00	9470	20230802	-24.08	4790	20230106	50.10	9470	-24.08	20230802	4790	50.10	20230106	9470	-24.08	20230802	4790	50.10	20230106	1.05	Y	010140	1000	8800 억	177496380	N	N	112489	N	N
48	20231024	090236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7320	90	2	1.24	561448840	76904	2.50	7280	7340	7270	9390	5070	7230	7302.79	20.17	1020	12405	7436	7332	7256	7152	7076	7295	7115	8800	2160	1000	5630	10	1	880000000	64416	-10.40	1.41	12	0.01	-704.00	5187.00	9470	20230802	-22.70	4790	20230106	52.82	9470	-22.70	20230802	4790	52.82	20230106	9470	-22.70	20230802	4790	52.82	20230106	1.05	Y	010140	1000	8800 억	177496380	N	N	112489	N	N
49	20231023	160234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7230	-130	5	-1.77	22249808100	3071499	97.61	7300	7360	7180	9560	5160	7360	7243.96	20.20	0	-137203	7586	7472	7366	7252	7146	7530	7310	8800	2200	1000	5740	10	1	880000000	63624	-10.27	1.39	12	0.35	-704.00	5187.00	9470	20230802	-23.65	4790	20230106	50.94	9470	-23.65	20230802	4790	50.94	20230106	9470	-23.65	20230802	4790	50.94	20230106	1.05	Y	010140	1000	8800 억	177759257	N	N	112489	N	N
50	20231023	150232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7230	-130	5	-1.77	19083198660	2633196	83.68	7300	7360	7180	9560	5160	7360	7247.16	20.20	0	-109119	7586	7472	7366	7252	7146	7530	7310	8800	2200	1000	5740	10	1	880000000	63624	-10.27	1.39	12	0.30	-704.00	5187.00	9470	20230802	-23.65	4790	20230106	50.94	9470	-23.65	20230802	4790	50.94	20230106	9470	-23.65	20230802	4790	50.94	20230106	1.05	Y	010140	1000	8800 억	177759257	N	N	139501	N	N
51	20231023	140234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7200	-160	5	-2.17	14076641360	1938293	61.60	7300	7360	7200	9560	5160	7360	7262.39	20.20	0	-131796	7586	7472	7366	7252	7146	7530	7310	8800	2200	1000	5740	10	1	880000000	63360	-10.23	1.39	12	0.22	-704.00	5187.00	9470	20230802	-23.97	4790	20230106	50.31	9470	-23.97	20230802	4790	50.31	20230106	9470	-23.97	20230802	4790	50.31	20230106	1.05	Y	010140	1000	8800 억	177759257	N	N	139501	N	N
52	20231023	130234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7230	-130	5	-1.77	11878214850	1634325	51.94	7300	7360	7200	9560	5160	7360	7267.96	20.20	0	-103467	7586	7472	7366	7252	7146	7530	7310	8800	2200	1000	5740	10	1	880000000	63624	-10.27	1.39	12	0.19	-704.00	5187.00	9470	20230802	-23.65	4790	20230106	50.94	9470	-23.65	20230802	4790	50.94	20230106	9470	-23.65	20230802	4790	50.94	20230106	1.05	Y	010140	1000	8800 억	177759257	N	N	139501	N	N
53	20231023	120233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7230	-130	5	-1.77	10577675180	1454400	46.22	7300	7360	7200	9560	5160	7360	7272.87	20.20	0	-99725	7586	7472	7366	7252	7146	7530	7310	8800	2200	1000	5740	10	1	880000000	63624	-10.27	1.39	12	0.17	-704.00	5187.00	9470	20230802	-23.65	4790	20230106	50.94	9470	-23.65	20230802	4790	50.94	20230106	9470	-23.65	20230802	4790	50.94	20230106	1.05	Y	010140	1000	8800 억	177759257	N	N	139501	N	N
54	20231023	110235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7300	-60	5	-0.82	7838015690	1075878	34.19	7300	7360	7210	9560	5160	7360	7285.22	20.20	0	4219	7586	7472	7366	7252	7146	7530	7310	8800	2200	1000	5740	10	1	880000000	64240	-10.37	1.41	12	0.12	-704.00	5187.00	9470	20230802	-22.91	4790	20230106	52.40	9470	-22.91	20230802	4790	52.40	20230106	9470	-22.91	20230802	4790	52.40	20230106	1.05	Y	010140	1000	8800 억	177759257	N	N	139501	N	N
55	20231023	100232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7320	-40	5	-0.54	5987634640	822115	26.13	7300	7360	7210	9560	5160	7360	7283.20	20.20	0	-32311	7586	7472	7366	7252	7146	7530	7310	8800	2200	1000	5740	10	1	880000000	64416	-10.40	1.41	12	0.09	-704.00	5187.00	9470	20230802	-22.70	4790	20230106	52.82	9470	-22.70	20230802	4790	52.82	20230106	9470	-22.70	20230802	4790	52.82	20230106	1.05	Y	010140	1000	8800 억	177759257	N	N	139501	N	N
56	20231023	090236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7320	-40	5	-0.54	1090172120	149669	4.76	7300	7330	7250	9560	5160	7360	7283.84	20.20	0	-7874	7586	7472	7366	7252	7146	7530	7310	8800	2200	1000	5740	10	1	880000000	64416	-10.40	1.41	12	0.02	-704.00	5187.00	9470	20230802	-22.70	4790	20230106	52.82	9470	-22.70	20230802	4790	52.82	20230106	9470	-22.70	20230802	4790	52.82	20230106	1.05	Y	010140	1000	8800 억	177759257	N	N	139501	N	N
57	20231020	160234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7360	-50	5	-0.67	22942467840	3117049	88.33	7330	7480	7260	9630	5190	7410	7360.32	20.21	0	24405	7670	7540	7460	7330	7250	7500	7290	8800	2220	1000	5770	10	1	880000000	64768	-10.45	1.42	12	0.35	-704.00	5187.00	9470	20230802	-22.28	4790	20230106	53.65	9470	-22.28	20230802	4790	53.65	20230106	9470	-22.28	20230802	4790	53.65	20230106	1.05	Y	010140	1000	8800 억	177889812	N	N	139501	N	N
58	20231020	150233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7370	-40	5	-0.54	20878955360	2836831	80.39	7330	7480	7260	9630	5190	7410	7359.96	20.21	0	-7700	7670	7540	7460	7330	7250	7500	7290	8800	2220	1000	5770	10	1	880000000	64856	-10.47	1.42	12	0.32	-704.00	5187.00	9470	20230802	-22.18	4790	20230106	53.86	9470	-22.18	20230802	4790	53.86	20230106	9470	-22.18	20230802	4790	53.86	20230106	1.05	Y	010140	1000	8800 억	177889812	N	N	152680	N	N
59	20231020	140235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7430	20	2	0.27	18394293430	2501650	70.89	7330	7480	7260	9630	5190	7410	7352.86	20.21	0	25776	7670	7540	7460	7330	7250	7500	7290	8800	2220	1000	5770	10	1	880000000	65384	-10.55	1.43	12	0.28	-704.00	5187.00	9470	20230802	-21.54	4790	20230106	55.11	9470	-21.54	20230802	4790	55.11	20230106	9470	-21.54	20230802	4790	55.11	20230106	1.05	Y	010140	1000	8800 억	177889812	N	N	152680	N	N
60	20231020	130228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7380	-30	5	-0.40	15334873240	2089394	59.21	7330	7480	7260	9630	5190	7410	7339.39	20.21	0	122790	7670	7540	7460	7330	7250	7500	7290	8800	2220	1000	5770	10	1	880000000	64944	-10.48	1.42	12	0.24	-704.00	5187.00	9470	20230802	-22.07	4790	20230106	54.07	9470	-22.07	20230802	4790	54.07	20230106	9470	-22.07	20230802	4790	54.07	20230106	1.05	Y	010140	1000	8800 억	177889812	N	N	152680	N	N
61	20231020	120232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7350	-60	5	-0.81	12744506400	1737345	49.23	7330	7480	7260	9630	5190	7410	7335.62	20.21	0	176415	7670	7540	7460	7330	7250	7500	7290	8800	2220	1000	5770	10	1	880000000	64680	-10.44	1.42	12	0.20	-704.00	5187.00	9470	20230802	-22.39	4790	20230106	53.44	9470	-22.39	20230802	4790	53.44	20230106	9470	-22.39	20230802	4790	53.44	20230106	1.05	Y	010140	1000	8800 억	177889812	N	N	152680	N	N
62	20231020	110234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7310	-100	5	-1.35	10372239850	1412840	40.04	7330	7480	7260	9630	5190	7410	7341.41	20.21	0	159488	7670	7540	7460	7330	7250	7500	7290	8800	2220	1000	5770	10	1	880000000	64328	-10.38	1.41	12	0.16	-704.00	5187.00	9470	20230802	-22.81	4790	20230106	52.61	9470	-22.81	20230802	4790	52.61	20230106	9470	-22.81	20230802	4790	52.61	20230106	1.05	Y	010140	1000	8800 억	177889812	N	N	152680	N	N
63	20231020	100233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7330	-80	5	-1.08	6648637090	903169	25.59	7330	7480	7310	9630	5190	7410	7361.45	20.21	0	101958	7670	7540	7460	7330	7250	7500	7290	8800	2220	1000	5770	10	1	880000000	64504	-10.41	1.41	12	0.10	-704.00	5187.00	9470	20230802	-22.60	4790	20230106	53.03	9470	-22.60	20230802	4790	53.03	20230106	9470	-22.60	20230802	4790	53.03	20230106	1.05	Y	010140	1000	8800 억	177889812	N	N	152680	N	N
64	20231020	090233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7360	-50	5	-0.67	696677420	94961	2.69	7330	7360	7310	9630	5190	7410	7336.46	20.21	0	22009	7670	7540	7460	7330	7250	7500	7290	8800	2220	1000	5770	10	1	880000000	64768	-10.45	1.42	12	0.01	-704.00	5187.00	9470	20230802	-22.28	4790	20230106	53.65	9470	-22.28	20230802	4790	53.65	20230106	9470	-22.28	20230802	4790	53.65	20230106	1.05	Y	010140	1000	8800 억	177889812	N	N	152680	N	N
65	20231019	160231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7410	-260	5	-3.39	26174560490	3506338	108.36	7560	7590	7380	9970	5370	7670	7465.03	20.18	-33660	137134	7943	7806	7733	7596	7523	7770	7560	8800	2300	1000	5980	10	1	880000000	65208	-10.53	1.43	12	0.40	-704.00	5187.00	9470	20230802	-21.75	4790	20230106	54.70	9470	-21.75	20230802	4790	54.70	20230106	9470	-21.75	20230802	4790	54.70	20230106	1.03	Y	010140	1000	8800 억	177622156	N	N	152680	N	N
66	20231019	150231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7420	-250	5	-3.26	22460908440	3005828	92.89	7560	7590	7380	9970	5370	7670	7472.43	20.18	-33660	190727	7943	7806	7733	7596	7523	7770	7560	8800	2300	1000	5980	10	1	880000000	65296	-10.54	1.43	12	0.34	-704.00	5187.00	9470	20230802	-21.65	4790	20230106	54.91	9470	-21.65	20230802	4790	54.91	20230106	9470	-21.65	20230802	4790	54.91	20230106	1.03	Y	010140	1000	8800 억	177622156	N	N	453962	N	N
67	20231019	140231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7430	-240	5	-3.13	19426162500	2597410	80.27	7560	7590	7380	9970	5370	7670	7479.02	20.18	-33660	147237	7943	7806	7733	7596	7523	7770	7560	8800	2300	1000	5980	10	1	880000000	65384	-10.55	1.43	12	0.30	-704.00	5187.00	9470	20230802	-21.54	4790	20230106	55.11	9470	-21.54	20230802	4790	55.11	20230106	9470	-21.54	20230802	4790	55.11	20230106	1.03	Y	010140	1000	8800 억	177622156	N	N	453962	N	N
68	20231019	130230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7440	-230	5	-3.00	17505574990	2339079	72.29	7560	7590	7380	9970	5370	7670	7483.93	20.18	-33660	109859	7943	7806	7733	7596	7523	7770	7560	8800	2300	1000	5980	10	1	880000000	65472	-10.57	1.43	12	0.27	-704.00	5187.00	9470	20230802	-21.44	4790	20230106	55.32	9470	-21.44	20230802	4790	55.32	20230106	9470	-21.44	20230802	4790	55.32	20230106	1.03	Y	010140	1000	8800 억	177622156	N	N	453962	N	N
69	20231019	120231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7470	-200	5	-2.61	14308238720	1908160	58.97	7560	7590	7420	9970	5370	7670	7498.41	20.18	-33660	46682	7943	7806	7733	7596	7523	7770	7560	8800	2300	1000	5980	10	1	880000000	65736	-10.61	1.44	12	0.22	-704.00	5187.00	9470	20230802	-21.12	4790	20230106	55.95	9470	-21.12	20230802	4790	55.95	20230106	9470	-21.12	20230802	4790	55.95	20230106	1.03	Y	010140	1000	8800 억	177622156	N	N	453962	N	N
70	20231019	110232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7470	-200	5	-2.61	10963248820	1459329	45.10	7560	7590	7450	9970	5370	7670	7512.49	20.18	-33660	138978	7943	7806	7733	7596	7523	7770	7560	8800	2300	1000	5980	10	1	880000000	65736	-10.61	1.44	12	0.17	-704.00	5187.00	9470	20230802	-21.12	4790	20230106	55.95	9470	-21.12	20230802	4790	55.95	20230106	9470	-21.12	20230802	4790	55.95	20230106	1.03	Y	010140	1000	8800 억	177622156	N	N	453962	N	N
71	20231019	100230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7530	-140	5	-1.83	8348827800	1110587	34.32	7560	7590	7450	9970	5370	7670	7517.44	20.18	-33660	135543	7943	7806	7733	7596	7523	7770	7560	8800	2300	1000	5980	10	1	880000000	66264	-10.70	1.45	12	0.13	-704.00	5187.00	9470	20230802	-20.49	4790	20230106	57.20	9470	-20.49	20230802	4790	57.20	20230106	9470	-20.49	20230802	4790	57.20	20230106	1.03	Y	010140	1000	8800 억	177622156	N	N	453962	N	N
72	20231019	090232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7520	-150	5	-1.96	879743580	116694	3.61	7560	7580	7510	9970	5370	7670	7538.47	20.18	-33660	-30306	7943	7806	7733	7596	7523	7770	7560	8800	2300	1000	5980	10	1	880000000	66176	-10.68	1.45	12	0.01	-704.00	5187.00	9470	20230802	-20.59	4790	20230106	56.99	9470	-20.59	20230802	4790	56.99	20230106	9470	-20.59	20230802	4790	56.99	20230106	1.03	Y	010140	1000	8800 억	177622156	N	N	453962	N	N
73	20231018	160232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7670	-120	5	-1.54	24862847610	3216451	108.21	7840	7870	7660	10120	5460	7790	7729.97	20.06	0	230675	7936	7862	7826	7752	7716	7845	7735	8800	2330	1000	6070	10	1	880000000	67496	-10.89	1.48	12	0.37	-704.00	5187.00	9470	20230802	-19.01	4790	20230106	60.13	9470	-19.01	20230802	4790	60.13	20230106	9470	-19.01	20230802	4790	60.13	20230106	1.02	Y	010140	1000	8800 억	176563912	N	N	453962	N	N
74	20231018	150229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7680	-110	5	-1.41	22426261360	2899642	97.55	7840	7870	7660	10120	5460	7790	7734.14	20.06	0	148842	7936	7862	7826	7752	7716	7845	7735	8800	2330	1000	6070	10	1	880000000	67584	-10.91	1.48	12	0.33	-704.00	5187.00	9470	20230802	-18.90	4790	20230106	60.33	9470	-18.90	20230802	4790	60.33	20230106	9470	-18.90	20230802	4790	60.33	20230106	1.02	Y	010140	1000	8800 억	176563912	N	N	86958	N	N
75	20231018	140228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7700	-90	5	-1.16	17617085020	2273700	76.49	7840	7870	7680	10120	5460	7790	7748.19	20.06	0	-2816	7936	7862	7826	7752	7716	7845	7735	8800	2330	1000	6070	10	1	880000000	67760	-10.94	1.48	12	0.26	-704.00	5187.00	9470	20230802	-18.69	4790	20230106	60.75	9470	-18.69	20230802	4790	60.75	20230106	9470	-18.69	20230802	4790	60.75	20230106	1.02	Y	010140	1000	8800 억	176563912	N	N	86958	N	N
76	20231018	130227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7720	-70	5	-0.90	15300119460	1973318	66.39	7840	7870	7680	10120	5460	7790	7753.49	20.06	0	16315	7936	7862	7826	7752	7716	7845	7735	8800	2330	1000	6070	10	1	880000000	67936	-10.97	1.49	12	0.22	-704.00	5187.00	9470	20230802	-18.48	4790	20230106	61.17	9470	-18.48	20230802	4790	61.17	20230106	9470	-18.48	20230802	4790	61.17	20230106	1.02	Y	010140	1000	8800 억	176563912	N	N	86958	N	N
77	20231018	120230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7740	-50	5	-0.64	12939277450	1667918	56.11	7840	7870	7680	10120	5460	7790	7757.73	20.06	0	-43986	7936	7862	7826	7752	7716	7845	7735	8800	2330	1000	6070	10	1	880000000	68112	-10.99	1.49	12	0.19	-704.00	5187.00	9470	20230802	-18.27	4790	20230106	61.59	9470	-18.27	20230802	4790	61.59	20230106	9470	-18.27	20230802	4790	61.59	20230106	1.02	Y	010140	1000	8800 억	176563912	N	N	86958	N	N
78	20231018	110230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7720	-70	5	-0.90	10234636000	1317607	44.33	7840	7870	7680	10120	5460	7790	7767.59	20.06	0	-115003	7936	7862	7826	7752	7716	7845	7735	8800	2330	1000	6070	10	1	880000000	67936	-10.97	1.49	12	0.15	-704.00	5187.00	9470	20230802	-18.48	4790	20230106	61.17	9470	-18.48	20230802	4790	61.17	20230106	9470	-18.48	20230802	4790	61.17	20230106	1.02	Y	010140	1000	8800 억	176563912	N	N	86958	N	N
79	20231018	100230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7700	-90	5	-1.16	7084325120	909234	30.59	7840	7870	7700	10120	5460	7790	7791.53	20.06	0	-224148	7936	7862	7826	7752	7716	7845	7735	8800	2330	1000	6070	10	1	880000000	67760	-10.94	1.48	12	0.10	-704.00	5187.00	9470	20230802	-18.69	4790	20230106	60.75	9470	-18.69	20230802	4790	60.75	20230106	9470	-18.69	20230802	4790	60.75	20230106	1.02	Y	010140	1000	8800 억	176563912	N	N	86958	N	N
80	20231018	090229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7850	60	2	0.77	567418330	72450	2.44	7840	7860	7790	10120	5460	7790	7832.15	20.06	0	-16185	7936	7862	7826	7752	7716	7845	7735	8800	2330	1000	6070	10	1	880000000	69080	-11.15	1.51	12	0.01	-704.00	5187.00	9470	20230802	-17.11	4790	20230106	63.88	9470	-17.11	20230802	4790	63.88	20230106	9470	-17.11	20230802	4790	63.88	20230106	1.02	Y	010140	1000	8800 억	176563912	N	N	86958	N	N
81	20231017	160232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7790	-30	5	-0.38	23187888430	2961385	54.00	7850	7900	7790	10160	5480	7820	7830.17	20.27	0	-924061	8300	8060	7860	7620	7420	8180	7740	8800	2340	1000	6090	10	1	880000000	68552	-11.07	1.50	12	0.34	-704.00	5187.00	9470	20230802	-17.74	4790	20230106	62.63	9470	-17.74	20230802	4790	62.63	20230106	9470	-17.74	20230802	4790	62.63	20230106	1.02	Y	010140	1000	8800 억	178396818	N	N	86958	N	N
82	20231017	150230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7810	-10	5	-0.13	21023909550	2683763	48.94	7850	7900	7790	10160	5480	7820	7833.74	20.27	0	-873032	8300	8060	7860	7620	7420	8180	7740	8800	2340	1000	6090	10	1	880000000	68728	-11.09	1.51	12	0.30	-704.00	5187.00	9470	20230802	-17.53	4790	20230106	63.05	9470	-17.53	20230802	4790	63.05	20230106	9470	-17.53	20230802	4790	63.05	20230106	1.02	Y	010140	1000	8800 억	178396818	N	N	194274	N	N
83	20231017	140230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7800	-20	5	-0.26	18127289150	2312638	42.17	7850	7900	7790	10160	5480	7820	7838.36	20.27	0	-743056	8300	8060	7860	7620	7420	8180	7740	8800	2340	1000	6090	10	1	880000000	68640	-11.08	1.50	12	0.26	-704.00	5187.00	9470	20230802	-17.63	4790	20230106	62.84	9470	-17.63	20230802	4790	62.84	20230106	9470	-17.63	20230802	4790	62.84	20230106	1.02	Y	010140	1000	8800 억	178396818	N	N	194274	N	N
84	20231017	130229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7820	0	3	0.00	15742540620	2007965	36.62	7850	7900	7790	10160	5480	7820	7840.05	20.27	0	-593157	8300	8060	7860	7620	7420	8180	7740	8800	2340	1000	6090	10	1	880000000	68816	-11.11	1.51	12	0.23	-704.00	5187.00	9470	20230802	-17.42	4790	20230106	63.26	9470	-17.42	20230802	4790	63.26	20230106	9470	-17.42	20230802	4790	63.26	20230106	1.02	Y	010140	1000	8800 억	178396818	N	N	194274	N	N
85	20231017	120230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7850	30	2	0.38	13025895510	1661224	30.29	7850	7900	7790	10160	5480	7820	7841.14	20.27	0	-524672	8300	8060	7860	7620	7420	8180	7740	8800	2340	1000	6090	10	1	880000000	69080	-11.15	1.51	12	0.19	-704.00	5187.00	9470	20230802	-17.11	4790	20230106	63.88	9470	-17.11	20230802	4790	63.88	20230106	9470	-17.11	20230802	4790	63.88	20230106	1.02	Y	010140	1000	8800 억	178396818	N	N	194274	N	N
86	20231017	110227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7830	10	2	0.13	11532836970	1470921	26.82	7850	7900	7790	10160	5480	7820	7840.56	20.27	0	-482247	8300	8060	7860	7620	7420	8180	7740	8800	2340	1000	6090	10	1	880000000	68904	-11.12	1.51	12	0.17	-704.00	5187.00	9470	20230802	-17.32	4790	20230106	63.47	9470	-17.32	20230802	4790	63.47	20230106	9470	-17.32	20230802	4790	63.47	20230106	1.02	Y	010140	1000	8800 억	178396818	N	N	194274	N	N
87	20231017	100226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7840	20	2	0.26	8560960680	1091135	19.90	7850	7900	7790	10160	5480	7820	7845.92	20.27	0	-390949	8300	8060	7860	7620	7420	8180	7740	8800	2340	1000	6090	10	1	880000000	68992	-11.14	1.51	12	0.12	-704.00	5187.00	9470	20230802	-17.21	4790	20230106	63.67	9470	-17.21	20230802	4790	63.67	20230106	9470	-17.21	20230802	4790	63.67	20230106	1.02	Y	010140	1000	8800 억	178396818	N	N	194274	N	N
88	20231017	090229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7840	20	2	0.26	1391668060	177364	3.23	7850	7900	7800	10160	5480	7820	7846.40	20.27	0	-96023	8300	8060	7860	7620	7420	8180	7740	8800	2340	1000	6090	10	1	880000000	68992	-11.14	1.51	12	0.02	-704.00	5187.00	9470	20230802	-17.21	4790	20230106	63.67	9470	-17.21	20230802	4790	63.67	20230106	9470	-17.21	20230802	4790	63.67	20230106	1.02	Y	010140	1000	8800 억	178396818	N	N	194274	N	N
89	20231016	160228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7820	120	2	1.56	43260104540	5472907	199.96	7670	8100	7660	10010	5390	7700	7904.55	20.49	0	-854477	7860	7780	7680	7600	7500	7820	7640	8800	2310	1000	6000	10	1	880000000	68816	-11.11	1.51	12	0.62	-704.00	5187.00	9470	20230802	-17.42	4790	20230106	63.26	9470	-17.42	20230802	4790	63.26	20230106	9470	-17.42	20230802	4790	63.26	20230106	1.01	Y	010140	1000	8800 억	180275319	N	N	194274	N	N
90	20231016	150227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7850	150	2	1.95	39254663080	4961152	181.26	7670	8100	7660	10010	5390	7700	7912.42	20.49	0	-756363	7860	7780	7680	7600	7500	7820	7640	8800	2310	1000	6000	10	1	880000000	69080	-11.15	1.51	12	0.56	-704.00	5187.00	9470	20230802	-17.11	4790	20230106	63.88	9470	-17.11	20230802	4790	63.88	20230106	9470	-17.11	20230802	4790	63.88	20230106	1.01	Y	010140	1000	8800 억	180275319	N	N	201044	N	N
91	20231016	140228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7850	150	2	1.95	35806014300	4521447	165.19	7670	8100	7660	10010	5390	7700	7919.16	20.49	0	-618807	7860	7780	7680	7600	7500	7820	7640	8800	2310	1000	6000	10	1	880000000	69080	-11.15	1.51	12	0.51	-704.00	5187.00	9470	20230802	-17.11	4790	20230106	63.88	9470	-17.11	20230802	4790	63.88	20230106	9470	-17.11	20230802	4790	63.88	20230106	1.01	Y	010140	1000	8800 억	180275319	N	N	201044	N	N
92	20231016	130227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7840	140	2	1.82	32920875490	4152947	151.73	7670	8100	7660	10010	5390	7700	7927.12	20.49	0	-482021	7860	7780	7680	7600	7500	7820	7640	8800	2310	1000	6000	10	1	880000000	68992	-11.14	1.51	12	0.47	-704.00	5187.00	9470	20230802	-17.21	4790	20230106	63.67	9470	-17.21	20230802	4790	63.67	20230106	9470	-17.21	20230802	4790	63.67	20230106	1.01	Y	010140	1000	8800 억	180275319	N	N	201044	N	N
93	20231016	120229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7850	150	2	1.95	30114442920	3794671	138.64	7670	8100	7660	10010	5390	7700	7935.99	20.49	0	-361249	7860	7780	7680	7600	7500	7820	7640	8800	2310	1000	6000	10	1	880000000	69080	-11.15	1.51	12	0.43	-704.00	5187.00	9470	20230802	-17.11	4790	20230106	63.88	9470	-17.11	20230802	4790	63.88	20230106	9470	-17.11	20230802	4790	63.88	20230106	1.01	Y	010140	1000	8800 억	180275319	N	N	201044	N	N
94	20231016	110228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7920	220	2	2.86	25657328600	3228220	117.95	7670	8100	7660	10010	5390	7700	7947.84	20.49	0	-212597	7860	7780	7680	7600	7500	7820	7640	8800	2310	1000	6000	10	1	880000000	69696	-11.25	1.53	12	0.37	-704.00	5187.00	9470	20230802	-16.37	4790	20230106	65.34	9470	-16.37	20230802	4790	65.34	20230106	9470	-16.37	20230802	4790	65.34	20230106	1.01	Y	010140	1000	8800 억	180275319	N	N	201044	N	N
95	20231016	100225	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7990	290	2	3.77	18767214360	2364975	86.41	7670	8100	7660	10010	5390	7700	7935.50	20.49	0	-54428	7860	7780	7680	7600	7500	7820	7640	8800	2310	1000	6000	10	1	880000000	70312	-11.35	1.54	12	0.27	-704.00	5187.00	9470	20230802	-15.63	4790	20230106	66.81	9470	-15.63	20230802	4790	66.81	20230106	9470	-15.63	20230802	4790	66.81	20230106	1.01	Y	010140	1000	8800 억	180275319	N	N	201044	N	N
96	20231016	090227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7770	70	2	0.91	464105760	60315	2.20	7670	7770	7660	10010	5390	7700	7694.69	20.49	0	27621	7860	7780	7680	7600	7500	7820	7640	8800	2310	1000	6000	10	1	880000000	68376	-11.04	1.50	12	0.01	-704.00	5187.00	9470	20230802	-17.95	4790	20230106	62.21	9470	-17.95	20230802	4790	62.21	20230106	9470	-17.95	20230802	4790	62.21	20230106	1.01	Y	010140	1000	8800 억	180275319	N	N	201044	N	N
97	20231012	160229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7760	20	2	0.26	33222424400	4293849	60.98	7810	7870	7630	10060	5420	7740	7737.18	20.64	0	-950378	8113	7926	7663	7476	7213	8020	7570	8800	2320	1000	6030	10	1	880000000	68288	-11.02	1.50	12	0.49	-704.00	5187.00	9470	20230802	-18.06	4790	20230106	62.00	9470	-18.06	20230802	4790	62.00	20230106	9470	-18.06	20230802	4790	62.00	20230106	1.04	Y	010140	1000	8800 억	181656871	N	N	56878	N	N
98	20231012	150227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7750	10	2	0.13	28132829210	3637953	51.67	7810	7870	7630	10060	5420	7740	7733.15	20.64	0	-806060	8113	7926	7663	7476	7213	8020	7570	8800	2320	1000	6030	10	1	880000000	68200	-11.01	1.49	12	0.41	-704.00	5187.00	9470	20230802	-18.16	4790	20230106	61.80	9470	-18.16	20230802	4790	61.80	20230106	9470	-18.16	20230802	4790	61.80	20230106	1.04	Y	010140	1000	8800 억	181656871	N	N	61798	N	N
99	20231012	140227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7740	0	3	0.00	23587014150	3050992	43.33	7810	7870	7630	10060	5420	7740	7730.93	20.64	0	-569246	8113	7926	7663	7476	7213	8020	7570	8800	2320	1000	6030	10	1	880000000	68112	-10.99	1.49	12	0.35	-704.00	5187.00	9470	20230802	-18.27	4790	20230106	61.59	9470	-18.27	20230802	4790	61.59	20230106	9470	-18.27	20230802	4790	61.59	20230106	1.04	Y	010140	1000	8800 억	181656871	N	N	61798	N	N
100	20231012	130228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7700	-40	5	-0.52	20948705460	2709419	38.48	7810	7870	7630	10060	5420	7740	7731.81	20.64	0	-437935	8113	7926	7663	7476	7213	8020	7570	8800	2320	1000	6030	10	1	880000000	67760	-10.94	1.48	12	0.31	-704.00	5187.00	9470	20230802	-18.69	4790	20230106	60.75	9470	-18.69	20230802	4790	60.75	20230106	9470	-18.69	20230802	4790	60.75	20230106	1.04	Y	010140	1000	8800 억	181656871	N	N	61798	N	N
101	20231012	120231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7690	-50	5	-0.65	19185529840	2480305	35.23	7810	7870	7630	10060	5420	7740	7735.15	20.64	0	-380079	8113	7926	7663	7476	7213	8020	7570	8800	2320	1000	6030	10	1	880000000	67672	-10.92	1.48	12	0.28	-704.00	5187.00	9470	20230802	-18.80	4790	20230106	60.54	9470	-18.80	20230802	4790	60.54	20230106	9470	-18.80	20230802	4790	60.54	20230106	1.04	Y	010140	1000	8800 억	181656871	N	N	61798	N	N
102	20231012	110230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7750	10	2	0.13	15939864780	2059485	29.25	7810	7870	7630	10060	5420	7740	7739.73	20.64	0	-318287	8113	7926	7663	7476	7213	8020	7570	8800	2320	1000	6030	10	1	880000000	68200	-11.01	1.49	12	0.23	-704.00	5187.00	9470	20230802	-18.16	4790	20230106	61.80	9470	-18.16	20230802	4790	61.80	20230106	9470	-18.16	20230802	4790	61.80	20230106	1.04	Y	010140	1000	8800 억	181656871	N	N	61798	N	N
103	20231012	100229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7750	10	2	0.13	12669959050	1638002	23.26	7810	7870	7630	10060	5420	7740	7735.01	20.64	0	-279886	8113	7926	7663	7476	7213	8020	7570	8800	2320	1000	6030	10	1	880000000	68200	-11.01	1.49	12	0.19	-704.00	5187.00	9470	20230802	-18.16	4790	20230106	61.80	9470	-18.16	20230802	4790	61.80	20230106	9470	-18.16	20230802	4790	61.80	20230106	1.04	Y	010140	1000	8800 억	181656871	N	N	61798	N	N
104	20231012	090231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7810	70	2	0.90	1322299200	169348	2.41	7810	7870	7770	10060	5420	7740	7808.18	20.64	0	-63611	8113	7926	7663	7476	7213	8020	7570	8800	2320	1000	6030	10	1	880000000	68728	-11.09	1.51	12	0.02	-704.00	5187.00	9470	20230802	-17.53	4790	20230106	63.05	9470	-17.53	20230802	4790	63.05	20230106	9470	-17.53	20230802	4790	63.05	20230106	1.04	Y	010140	1000	8800 억	181656871	N	N	61798	N	N
105	20231011	160229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7740	450	2	6.17	53584371660	6981339	117.62	7410	7850	7400	9470	5110	7290	7675.34	20.76	0	-1107742	7656	7472	7346	7162	7036	7565	7255	8800	2180	1000	5680	10	1	880000000	68112	-10.99	1.49	12	0.79	-704.00	5187.00	9470	20230802	-18.27	4790	20230106	61.59	9470	-18.27	20230802	4790	61.59	20230106	9470	-18.27	20230802	4790	61.59	20230106	1.05	Y	010140	1000	8800 억	182700603	N	N	61798	N	N
106	20231011	150228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7770	480	2	6.58	47162390980	6152222	103.65	7410	7850	7400	9470	5110	7290	7665.93	20.76	0	-975782	7656	7472	7346	7162	7036	7565	7255	8800	2180	1000	5680	10	1	880000000	68376	-11.04	1.50	12	0.70	-704.00	5187.00	9470	20230802	-17.95	4790	20230106	62.21	9470	-17.95	20230802	4790	62.21	20230106	9470	-17.95	20230802	4790	62.21	20230106	1.05	Y	010140	1000	8800 억	182700603	N	N	77881	N	N
107	20231011	140230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7780	490	2	6.72	41997816860	5486399	92.43	7410	7850	7400	9470	5110	7290	7654.91	20.76	0	-897783	7656	7472	7346	7162	7036	7565	7255	8800	2180	1000	5680	10	1	880000000	68464	-11.05	1.50	12	0.62	-704.00	5187.00	9470	20230802	-17.85	4790	20230106	62.42	9470	-17.85	20230802	4790	62.42	20230106	9470	-17.85	20230802	4790	62.42	20230106	1.05	Y	010140	1000	8800 억	182700603	N	N	77881	N	N
108	20231011	130226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7720	430	2	5.90	33504366470	4396663	74.07	7410	7790	7400	9470	5110	7290	7620.43	20.76	0	-634359	7656	7472	7346	7162	7036	7565	7255	8800	2180	1000	5680	10	1	880000000	67936	-10.97	1.49	12	0.50	-704.00	5187.00	9470	20230802	-18.48	4790	20230106	61.17	9470	-18.48	20230802	4790	61.17	20230106	9470	-18.48	20230802	4790	61.17	20230106	1.05	Y	010140	1000	8800 억	182700603	N	N	77881	N	N
109	20231011	120230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7730	440	2	6.04	27306246280	3597906	60.62	7410	7750	7400	9470	5110	7290	7589.50	20.76	0	-505793	7656	7472	7346	7162	7036	7565	7255	8800	2180	1000	5680	10	1	880000000	68024	-10.98	1.49	12	0.41	-704.00	5187.00	9470	20230802	-18.37	4790	20230106	61.38	9470	-18.37	20230802	4790	61.38	20230106	9470	-18.37	20230802	4790	61.38	20230106	1.05	Y	010140	1000	8800 억	182700603	N	N	77881	N	N
110	20231011	110228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7660	370	2	5.08	20265385280	2683633	45.21	7410	7680	7400	9470	5110	7290	7551.50	20.76	0	-371537	7656	7472	7346	7162	7036	7565	7255	8800	2180	1000	5680	10	1	880000000	67408	-10.88	1.48	12	0.30	-704.00	5187.00	9470	20230802	-19.11	4790	20230106	59.92	9470	-19.11	20230802	4790	59.92	20230106	9470	-19.11	20230802	4790	59.92	20230106	1.05	Y	010140	1000	8800 억	182700603	N	N	77881	N	N
111	20231011	100227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7530	240	2	3.29	13362908010	1776082	29.92	7410	7630	7400	9470	5110	7290	7523.85	20.76	0	-519048	7656	7472	7346	7162	7036	7565	7255	8800	2180	1000	5680	10	1	880000000	66264	-10.70	1.45	12	0.20	-704.00	5187.00	9470	20230802	-20.49	4790	20230106	57.20	9470	-20.49	20230802	4790	57.20	20230106	9470	-20.49	20230802	4790	57.20	20230106	1.05	Y	010140	1000	8800 억	182700603	N	N	77881	N	N
112	20231011	090228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7410	120	2	1.65	1230779810	165901	2.80	7410	7450	7400	9470	5110	7290	7418.96	20.76	0	-64103	7656	7472	7346	7162	7036	7565	7255	8800	2180	1000	5680	10	1	880000000	65208	-10.53	1.43	12	0.02	-704.00	5187.00	9470	20230802	-21.75	4790	20230106	54.70	9470	-21.75	20230802	4790	54.70	20230106	9470	-21.75	20230802	4790	54.70	20230106	1.05	Y	010140	1000	8800 억	182700603	N	N	77881	N	N
113	20231010	160227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7290	100	2	1.39	43623442820	5917099	101.30	7230	7530	7220	9340	5040	7190	7372.74	20.82	-34680	-495823	7503	7346	7193	7036	6883	7270	6960	8800	2150	1000	5600	10	1	880000000	64152	-10.36	1.41	12	0.67	-704.00	5187.00	9470	20230802	-23.02	4790	20230106	52.19	9470	-23.02	20230802	4790	52.19	20230106	9470	-23.02	20230802	4790	52.19	20230106	1.07	Y	010140	1000	8800 억	183174503	N	N	77881	N	N
114	20231010	150227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7300	110	2	1.53	39359482410	5330989	91.27	7230	7530	7220	9340	5040	7190	7383.38	20.82	-34680	-507026	7503	7346	7193	7036	6883	7270	6960	8800	2150	1000	5600	10	1	880000000	64240	-10.37	1.41	12	0.61	-704.00	5187.00	9470	20230802	-22.91	4790	20230106	52.40	9470	-22.91	20230802	4790	52.40	20230106	9470	-22.91	20230802	4790	52.40	20230106	1.07	Y	010140	1000	8800 억	183174503	N	N	219200	N	N
115	20231010	140226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7340	150	2	2.09	33976354160	4593814	78.65	7230	7530	7220	9340	5040	7190	7396.39	20.82	-34680	-429332	7503	7346	7193	7036	6883	7270	6960	8800	2150	1000	5600	10	1	880000000	64592	-10.43	1.42	12	0.52	-704.00	5187.00	9470	20230802	-22.49	4790	20230106	53.24	9470	-22.49	20230802	4790	53.24	20230106	9470	-22.49	20230802	4790	53.24	20230106	1.07	Y	010140	1000	8800 억	183174503	N	N	219200	N	N
116	20231010	130226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7360	170	2	2.36	30156953730	4073499	69.74	7230	7530	7220	9340	5040	7190	7403.54	20.82	-34680	-468998	7503	7346	7193	7036	6883	7270	6960	8800	2150	1000	5600	10	1	880000000	64768	-10.45	1.42	12	0.46	-704.00	5187.00	9470	20230802	-22.28	4790	20230106	53.65	9470	-22.28	20230802	4790	53.65	20230106	9470	-22.28	20230802	4790	53.65	20230106	1.07	Y	010140	1000	8800 억	183174503	N	N	219200	N	N
117	20231010	120226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7410	220	2	3.06	26920926410	3635132	62.23	7230	7530	7220	9340	5040	7190	7406.14	20.82	-34680	-364946	7503	7346	7193	7036	6883	7270	6960	8800	2150	1000	5600	10	1	880000000	65208	-10.53	1.43	12	0.41	-704.00	5187.00	9470	20230802	-21.75	4790	20230106	54.70	9470	-21.75	20230802	4790	54.70	20230106	9470	-21.75	20230802	4790	54.70	20230106	1.07	Y	010140	1000	8800 억	183174503	N	N	219200	N	N
118	20231010	110221	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7480	290	2	4.03	23525335150	3179015	54.42	7230	7530	7220	9340	5040	7190	7400.62	20.82	-34680	-269434	7503	7346	7193	7036	6883	7270	6960	8800	2150	1000	5600	10	1	880000000	65824	-10.62	1.44	12	0.36	-704.00	5187.00	9470	20230802	-21.01	4790	20230106	56.16	9470	-21.01	20230802	4790	56.16	20230106	9470	-21.01	20230802	4790	56.16	20230106	1.07	Y	010140	1000	8800 억	183174503	N	N	219200	N	N
119	20231010	100224	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7400	210	2	2.92	17153532990	2325213	39.81	7230	7500	7220	9340	5040	7190	7377.70	20.82	-34680	-233209	7503	7346	7193	7036	6883	7270	6960	8800	2150	1000	5600	10	1	880000000	65120	-10.51	1.43	12	0.26	-704.00	5187.00	9470	20230802	-21.86	4790	20230106	54.49	9470	-21.86	20230802	4790	54.49	20230106	9470	-21.86	20230802	4790	54.49	20230106	1.07	Y	010140	1000	8800 억	183174503	N	N	219200	N	N
120	20231010	090225	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7270	80	2	1.11	2183853250	300465	5.14	7230	7350	7220	9340	5040	7190	7269.93	20.82	-34680	-3343	7503	7346	7193	7036	6883	7270	6960	8800	2150	1000	5600	10	1	880000000	63976	-10.33	1.40	12	0.03	-704.00	5187.00	9470	20230802	-23.23	4790	20230106	51.77	9470	-23.23	20230802	4790	51.77	20230106	9470	-23.23	20230802	4790	51.77	20230106	1.07	Y	010140	1000	8800 억	183174503	N	N	219200	N	N
121	20231006	160225	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7190	-90	5	-1.24	41884558890	5823277	109.92	7280	7350	7040	9460	5100	7280	7192.60	20.79	42927	1454768	7653	7466	7373	7186	7093	7420	7140	8800	2180	1000	5670	10	1	880000000	63272	-10.21	1.39	12	0.66	-704.00	5187.00	9470	20230802	-24.08	4790	20230106	50.10	9470	-24.08	20230802	4790	50.10	20230106	9470	-24.08	20230802	4790	50.10	20230106	1.10	Y	010140	1000	8800 억	182987441	N	N	219200	N	N
122	20231006	150222	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7200	-80	5	-1.10	39146531140	5442586	102.73	7280	7350	7040	9460	5100	7280	7192.61	20.79	42927	1379984	7653	7466	7373	7186	7093	7420	7140	8800	2180	1000	5670	10	1	880000000	63360	-10.23	1.39	12	0.62	-704.00	5187.00	9470	20230802	-23.97	4790	20230106	50.31	9470	-23.97	20230802	4790	50.31	20230106	9470	-23.97	20230802	4790	50.31	20230106	1.10	Y	010140	1000	8800 억	182987441	N	N	238384	N	N
123	20231006	140223	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7220	-60	5	-0.82	33716240460	4689450	88.52	7280	7350	7040	9460	5100	7280	7189.78	20.79	42927	1080178	7653	7466	7373	7186	7093	7420	7140	8800	2180	1000	5670	10	1	880000000	63536	-10.26	1.39	12	0.53	-704.00	5187.00	9470	20230802	-23.76	4790	20230106	50.73	9470	-23.76	20230802	4790	50.73	20230106	9470	-23.76	20230802	4790	50.73	20230106	1.10	Y	010140	1000	8800 억	182987441	N	N	238384	N	N
124	20231006	130221	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7260	-20	5	-0.27	30125251790	4194278	79.17	7280	7350	7040	9460	5100	7280	7182.44	20.79	42927	1011979	7653	7466	7373	7186	7093	7420	7140	8800	2180	1000	5670	10	1	880000000	63888	-10.31	1.40	12	0.48	-704.00	5187.00	9470	20230802	-23.34	4790	20230106	51.57	9470	-23.34	20230802	4790	51.57	20230106	9470	-23.34	20230802	4790	51.57	20230106	1.10	Y	010140	1000	8800 억	182987441	N	N	238384	N	N
125	20231006	120221	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7160	-120	5	-1.65	24964165250	3477149	65.63	7280	7350	7040	9460	5100	7280	7179.46	20.79	42927	1023480	7653	7466	7373	7186	7093	7420	7140	8800	2180	1000	5670	10	1	880000000	63008	-10.17	1.38	12	0.40	-704.00	5187.00	9470	20230802	-24.39	4790	20230106	49.48	9470	-24.39	20230802	4790	49.48	20230106	9470	-24.39	20230802	4790	49.48	20230106	1.10	Y	010140	1000	8800 억	182987441	N	N	238384	N	N
126	20231006	110220	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7120	-160	5	-2.20	16479471620	2282577	43.09	7280	7350	7080	9460	5100	7280	7219.65	20.79	42927	400514	7653	7466	7373	7186	7093	7420	7140	8800	2180	1000	5670	10	1	880000000	62656	-10.11	1.37	12	0.26	-704.00	5187.00	9470	20230802	-24.82	4790	20230106	48.64	9470	-24.82	20230802	4790	48.64	20230106	9470	-24.82	20230802	4790	48.64	20230106	1.10	Y	010140	1000	8800 억	182987441	N	N	238384	N	N
127	20231006	100221	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7260	-20	5	-0.27	7155546820	981299	18.52	7280	7350	7230	9460	5100	7280	7291.93	20.79	42927	-55934	7653	7466	7373	7186	7093	7420	7140	8800	2180	1000	5670	10	1	880000000	63888	-10.31	1.40	12	0.11	-704.00	5187.00	9470	20230802	-23.34	4790	20230106	51.57	9470	-23.34	20230802	4790	51.57	20230106	9470	-23.34	20230802	4790	51.57	20230106	1.10	Y	010140	1000	8800 억	182987441	N	N	238384	N	N
128	20231006	090218	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7300	20	2	0.27	770580530	105627	1.99	7280	7330	7270	9460	5100	7280	7295.48	20.79	42927	9966	7653	7466	7373	7186	7093	7420	7140	8800	2180	1000	5670	10	1	880000000	64240	-10.37	1.41	12	0.01	-704.00	5187.00	9470	20230802	-22.91	4790	20230106	52.40	9470	-22.91	20230802	4790	52.40	20230106	9470	-22.91	20230802	4790	52.40	20230106	1.10	Y	010140	1000	8800 억	182987441	N	N	238384	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History