KissMeData/064960/price/prices-20231001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160608	55	30.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40350	-650	5	-1.59	2072214950	51256	147.13	41150	41400	40100	53300	28700	41000	40428.73	21.55	-7212	42133	41566	41233	40666	40333	41400	40500	731	12300	5000	31160	50	1	14623136	5900	6.74	0.63	12	0.35	5984.00	63655.00	56500	20230829	-28.58	40100	20231031	0.62	56500	-28.58	20230829	40100	0.62	20231031	56500	-28.58	20230829	40100	0.62	20231031	0.58	N	064960	5000	731 억	3151365	N	N	6	N	N
3	20231031	150615	55	30.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40350	-650	5	-1.59	1951315550	48265	138.55	41150	41400	40100	53300	28700	41000	40429.20	21.55	-7590	42133	41566	41233	40666	40333	41400	40500	731	12300	5000	31160	50	1	14623136	5900	6.74	0.63	12	0.33	5984.00	63655.00	56500	20230829	-28.58	40100	20231031	0.62	56500	-28.58	20230829	40100	0.62	20231031	56500	-28.58	20230829	40100	0.62	20231031	0.58	N	064960	5000	731 억	3151365	N	N	86	N	N
4	20231031	140622	55	30.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40300	-700	5	-1.71	1619709650	40039	114.93	41150	41400	40100	53300	28700	41000	40453.30	21.55	-7677	42133	41566	41233	40666	40333	41400	40500	731	12300	5000	31160	50	1	14623136	5893	6.73	0.63	12	0.27	5984.00	63655.00	56500	20230829	-28.67	40100	20231031	0.50	56500	-28.67	20230829	40100	0.50	20231031	56500	-28.67	20230829	40100	0.50	20231031	0.58	N	064960	5000	731 억	3151365	N	N	86	N	N
5	20231031	130618	55	30.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40300	-700	5	-1.71	1250265600	30876	88.63	41150	41400	40100	53300	28700	41000	40493.12	21.55	-7727	42133	41566	41233	40666	40333	41400	40500	731	12300	5000	31160	50	1	14623136	5893	6.73	0.63	12	0.21	5984.00	63655.00	56500	20230829	-28.67	40100	20231031	0.50	56500	-28.67	20230829	40100	0.50	20231031	56500	-28.67	20230829	40100	0.50	20231031	0.58	N	064960	5000	731 억	3151365	N	N	86	N	N
6	20231031	120613	55	30.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40300	-700	5	-1.71	1079729150	26646	76.49	41150	41400	40100	53300	28700	41000	40521.25	21.55	-8692	42133	41566	41233	40666	40333	41400	40500	731	12300	5000	31160	50	1	14623136	5893	6.73	0.63	12	0.18	5984.00	63655.00	56500	20230829	-28.67	40100	20231031	0.50	56500	-28.67	20230829	40100	0.50	20231031	56500	-28.67	20230829	40100	0.50	20231031	0.58	N	064960	5000	731 억	3151365	N	N	86	N	N
7	20231031	110631	55	30.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40400	-600	5	-1.46	888212400	21896	62.85	41150	41400	40100	53300	28700	41000	40565.05	21.55	-8405	42133	41566	41233	40666	40333	41400	40500	731	12300	5000	31160	50	1	14623136	5908	6.75	0.63	12	0.15	5984.00	63655.00	56500	20230829	-28.50	40100	20231031	0.75	56500	-28.50	20230829	40100	0.75	20231031	56500	-28.50	20230829	40100	0.75	20231031	0.58	N	064960	5000	731 억	3151365	N	N	86	N	N
8	20231031	100620	55	30.00	KOSPI	신저가	운수.장비	N	N	N	Y	40	N	40400	-600	5	-1.46	550741050	13513	38.79	41150	41400	40300	53300	28700	41000	40756.39	21.55	-5881	42133	41566	41233	40666	40333	41400	40500	731	12300	5000	31160	50	1	14623136	5908	6.75	0.63	12	0.09	5984.00	63655.00	56500	20230829	-28.50	40300	20231031	0.25	56500	-28.50	20230829	40300	0.25	20231031	56500	-28.50	20230829	40300	0.25	20231031	0.58	N	064960	5000	731 억	3151365	N	N	86	N	N
9	20231031	090618	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41300	300	2	0.73	10951650	265	0.76	41150	41400	41150	53300	28700	41000	41326.98	21.55	-80	42133	41566	41233	40666	40333	41400	40500	731	12300	5000	31160	50	1	14623136	6039	6.90	0.65	12	0.00	5984.00	63655.00	56500	20230829	-26.90	40600	20221027	1.72	56500	-26.90	20230829	40600	1.72	20230104	56500	-26.90	20230829	40600	1.72	20230104	0.58	N	064960	5000	731 억	3151365	N	N	86	N	N
10	20231030	160609	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41000	-450	5	-1.09	1430611400	34782	143.92	41800	41800	40900	53800	29050	41450	41131.04	21.65	-9249	42983	42216	41733	40966	40483	41975	40725	731	12350	5000	31500	50	1	14623136	5995	6.85	0.64	12	0.24	5984.00	63655.00	56500	20230829	-27.43	40000	20221026	2.50	56500	-27.43	20230829	40600	0.99	20230104	56500	-27.43	20230829	40600	0.99	20230104	0.59	N	064960	5000	731 억	3165993	N	N	86	N	N
11	20231030	150555	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41100	-350	5	-0.84	1329404300	32319	133.73	41800	41800	40900	53800	29050	41450	41133.79	21.65	-9509	42983	42216	41733	40966	40483	41975	40725	731	12350	5000	31500	50	1	14623136	6010	6.87	0.65	12	0.22	5984.00	63655.00	56500	20230829	-27.26	40000	20221026	2.75	56500	-27.26	20230829	40600	1.23	20230104	56500	-27.26	20230829	40600	1.23	20230104	0.59	N	064960	5000	731 억	3165993	N	N	87	N	N
12	20231030	140556	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41000	-450	5	-1.09	1124485000	27331	113.09	41800	41800	40900	53800	29050	41450	41143.16	21.65	-10257	42983	42216	41733	40966	40483	41975	40725	731	12350	5000	31500	50	1	14623136	5995	6.85	0.64	12	0.19	5984.00	63655.00	56500	20230829	-27.43	40000	20221026	2.50	56500	-27.43	20230829	40600	0.99	20230104	56500	-27.43	20230829	40600	0.99	20230104	0.59	N	064960	5000	731 억	3165993	N	N	87	N	N
13	20231030	130557	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41050	-400	5	-0.97	900811600	21872	90.50	41800	41800	40950	53800	29050	41450	41185.56	21.65	-8660	42983	42216	41733	40966	40483	41975	40725	731	12350	5000	31500	50	1	14623136	6003	6.86	0.64	12	0.15	5984.00	63655.00	56500	20230829	-27.35	40000	20221026	2.62	56500	-27.35	20230829	40600	1.11	20230104	56500	-27.35	20230829	40600	1.11	20230104	0.59	N	064960	5000	731 억	3165993	N	N	87	N	N
14	20231030	120552	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41050	-400	5	-0.97	776003300	18831	77.92	41800	41800	40950	53800	29050	41450	41208.77	21.65	-7866	42983	42216	41733	40966	40483	41975	40725	731	12350	5000	31500	50	1	14623136	6003	6.86	0.64	12	0.13	5984.00	63655.00	56500	20230829	-27.35	40000	20221026	2.62	56500	-27.35	20230829	40600	1.11	20230104	56500	-27.35	20230829	40600	1.11	20230104	0.59	N	064960	5000	731 억	3165993	N	N	87	N	N
15	20231030	110553	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41200	-250	5	-0.60	637227900	15455	63.95	41800	41800	40950	53800	29050	41450	41231.12	21.65	-6976	42983	42216	41733	40966	40483	41975	40725	731	12350	5000	31500	50	1	14623136	6025	6.89	0.65	12	0.11	5984.00	63655.00	56500	20230829	-27.08	40000	20221026	3.00	56500	-27.08	20230829	40600	1.48	20230104	56500	-27.08	20230829	40600	1.48	20230104	0.59	N	064960	5000	731 억	3165993	N	N	87	N	N
16	20231030	100554	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41350	-100	5	-0.24	314131600	7601	31.45	41800	41800	41100	53800	29050	41450	41327.60	21.65	-4365	42983	42216	41733	40966	40483	41975	40725	731	12350	5000	31500	50	1	14623136	6047	6.91	0.65	12	0.05	5984.00	63655.00	56500	20230829	-26.81	40000	20221026	3.38	56500	-26.81	20230829	40600	1.85	20230104	56500	-26.81	20230829	40600	1.85	20230104	0.59	N	064960	5000	731 억	3165993	N	N	87	N	N
17	20231030	090549	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41300	-150	5	-0.36	30185300	728	3.01	41800	41800	41300	53800	29050	41450	41463.40	21.65	-518	42983	42216	41733	40966	40483	41975	40725	731	12350	5000	31500	50	1	14623136	6039	6.90	0.65	12	0.00	5984.00	63655.00	56500	20230829	-26.90	40000	20221026	3.25	56500	-26.90	20230829	40600	1.72	20230104	56500	-26.90	20230829	40600	1.72	20230104	0.59	N	064960	5000	731 억	3165993	N	N	87	N	N
18	20231027	160522	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41450	-500	5	-1.19	1002083950	24033	67.59	41950	42500	41250	54500	29400	41950	41696.25	21.70	-8256	42783	42366	42083	41666	41383	42225	41525	731	12550	5000	31880	50	1	14623136	6061	6.93	0.65	12	0.16	5984.00	63655.00	56500	20230829	-26.64	40000	20221026	3.62	56500	-26.64	20230829	40600	2.09	20230104	56500	-26.64	20230829	40600	2.09	20221027	0.58	N	064960	5000	731 억	3173102	N	N	87	N	N
19	20231027	150551	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41500	-450	5	-1.07	914664350	21925	61.66	41950	42500	41250	54500	29400	41950	41717.87	21.70	-7570	42783	42366	42083	41666	41383	42225	41525	731	12550	5000	31880	50	1	14623136	6069	6.94	0.65	12	0.15	5984.00	63655.00	56500	20230829	-26.55	40000	20221026	3.75	56500	-26.55	20230829	40600	2.22	20230104	56500	-26.55	20230829	40600	2.22	20221027	0.58	N	064960	5000	731 억	3173102	N	N	164	N	N
20	20231027	140549	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41600	-350	5	-0.83	805578950	19299	54.27	41950	42500	41250	54500	29400	41950	41742.00	21.70	-6385	42783	42366	42083	41666	41383	42225	41525	731	12550	5000	31880	50	1	14623136	6083	6.95	0.65	12	0.13	5984.00	63655.00	56500	20230829	-26.37	40000	20221026	4.00	56500	-26.37	20230829	40600	2.46	20230104	56500	-26.37	20230829	40600	2.46	20221027	0.58	N	064960	5000	731 억	3173102	N	N	164	N	N
21	20231027	130543	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41800	-150	5	-0.36	694287400	16627	46.76	41950	42500	41250	54500	29400	41950	41756.62	21.70	-4998	42783	42366	42083	41666	41383	42225	41525	731	12550	5000	31880	50	1	14623136	6112	6.99	0.66	12	0.11	5984.00	63655.00	56500	20230829	-26.02	40000	20221026	4.50	56500	-26.02	20230829	40600	2.96	20230104	56500	-26.02	20230829	40600	2.96	20221027	0.58	N	064960	5000	731 억	3173102	N	N	164	N	N
22	20231027	120552	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42050	100	2	0.24	573268700	13738	38.63	41950	42500	41250	54500	29400	41950	41728.69	21.70	-4647	42783	42366	42083	41666	41383	42225	41525	731	12550	5000	31880	50	1	14623136	6149	7.03	0.66	12	0.09	5984.00	63655.00	56500	20230829	-25.58	40000	20221026	5.12	56500	-25.58	20230829	40600	3.57	20230104	56500	-25.58	20230829	40600	3.57	20221027	0.58	N	064960	5000	731 억	3173102	N	N	164	N	N
23	20231027	110558	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42050	100	2	0.24	466924500	11216	31.54	41950	42100	41250	54500	29400	41950	41630.22	21.70	-4110	42783	42366	42083	41666	41383	42225	41525	731	12550	5000	31880	50	1	14623136	6149	7.03	0.66	12	0.08	5984.00	63655.00	56500	20230829	-25.58	40000	20221026	5.12	56500	-25.58	20230829	40600	3.57	20230104	56500	-25.58	20230829	40600	3.57	20221027	0.58	N	064960	5000	731 억	3173102	N	N	164	N	N
24	20231027	100550	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41600	-350	5	-0.83	342897650	8257	23.22	41950	42000	41250	54500	29400	41950	41528.12	21.70	-3968	42783	42366	42083	41666	41383	42225	41525	731	12550	5000	31880	50	1	14623136	6083	6.95	0.65	12	0.06	5984.00	63655.00	56500	20230829	-26.37	40000	20221026	4.00	56500	-26.37	20230829	40600	2.46	20230104	56500	-26.37	20230829	40600	2.46	20221027	0.58	N	064960	5000	731 억	3173102	N	N	164	N	N
25	20231027	090547	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41750	-200	5	-0.48	46185550	1103	3.10	41950	42000	41700	54500	29400	41950	41872.67	21.70	-261	42783	42366	42083	41666	41383	42225	41525	731	12550	5000	31880	50	1	14623136	6105	6.98	0.66	12	0.01	5984.00	63655.00	56500	20230829	-26.11	40000	20221026	4.38	56500	-26.11	20230829	40600	2.83	20230104	56500	-26.11	20230829	40600	2.83	20221027	0.58	N	064960	5000	731 억	3173102	N	N	164	N	N
26	20231026	160542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41950	-1050	5	-2.44	1492781750	35547	116.61	42500	42500	41800	55900	30100	43000	41994.59	21.68	-2637	44166	43582	43216	42632	42266	43400	42450	731	12900	5000	32680	50	1	14623136	6134	7.01	0.66	12	0.24	5984.00	63655.00	56500	20230829	-25.75	40000	20221026	4.88	56500	-25.75	20230829	40600	3.33	20230104	56500	-25.75	20230829	40000	4.88	20221026	0.59	N	064960	5000	731 억	3170224	N	N	164	N	N
27	20231026	150542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42100	-900	5	-2.09	1346429050	32062	105.18	42500	42500	41800	55900	30100	43000	41994.54	21.68	-2300	44166	43582	43216	42632	42266	43400	42450	731	12900	5000	32680	50	1	14623136	6156	7.04	0.66	12	0.22	5984.00	63655.00	56500	20230829	-25.49	40000	20221026	5.25	56500	-25.49	20230829	40600	3.69	20230104	56500	-25.49	20230829	40000	5.25	20221026	0.59	N	064960	5000	731 억	3170224	N	N	52	N	N
28	20231026	140543	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42000	-1000	5	-2.33	1056302150	25163	82.54	42500	42500	41800	55900	30100	43000	41978.39	21.68	-267	44166	43582	43216	42632	42266	43400	42450	731	12900	5000	32680	50	1	14623136	6142	7.02	0.66	12	0.17	5984.00	63655.00	56500	20230829	-25.66	40000	20221026	5.00	56500	-25.66	20230829	40600	3.45	20230104	56500	-25.66	20230829	40000	5.00	20221026	0.59	N	064960	5000	731 억	3170224	N	N	52	N	N
29	20231026	130542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41950	-1050	5	-2.44	859396100	20469	67.15	42500	42500	41800	55900	30100	43000	41985.25	21.68	-503	44166	43582	43216	42632	42266	43400	42450	731	12900	5000	32680	50	1	14623136	6134	7.01	0.66	12	0.14	5984.00	63655.00	56500	20230829	-25.75	40000	20221026	4.88	56500	-25.75	20230829	40600	3.33	20230104	56500	-25.75	20230829	40000	4.88	20221026	0.59	N	064960	5000	731 억	3170224	N	N	52	N	N
30	20231026	120540	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42000	-1000	5	-2.33	655016150	15594	51.15	42500	42500	41800	55900	30100	43000	42004.37	21.68	-972	44166	43582	43216	42632	42266	43400	42450	731	12900	5000	32680	50	1	14623136	6142	7.02	0.66	12	0.11	5984.00	63655.00	56500	20230829	-25.66	40000	20221026	5.00	56500	-25.66	20230829	40600	3.45	20230104	56500	-25.66	20230829	40000	5.00	20221026	0.59	N	064960	5000	731 억	3170224	N	N	52	N	N
31	20231026	110547	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42000	-1000	5	-2.33	462751750	11011	36.12	42500	42500	41800	55900	30100	43000	42026.31	21.68	-986	44166	43582	43216	42632	42266	43400	42450	731	12900	5000	32680	50	1	14623136	6142	7.02	0.66	12	0.08	5984.00	63655.00	56500	20230829	-25.66	40000	20221026	5.00	56500	-25.66	20230829	40600	3.45	20230104	56500	-25.66	20230829	40000	5.00	20221026	0.59	N	064960	5000	731 억	3170224	N	N	52	N	N
32	20231026	100545	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42000	-1000	5	-2.33	324834150	7730	25.36	42500	42500	41800	55900	30100	43000	42022.53	21.68	-482	44166	43582	43216	42632	42266	43400	42450	731	12900	5000	32680	50	1	14623136	6142	7.02	0.66	12	0.05	5984.00	63655.00	56500	20230829	-25.66	40000	20221026	5.00	56500	-25.66	20230829	40600	3.45	20230104	56500	-25.66	20230829	40000	5.00	20221026	0.59	N	064960	5000	731 억	3170224	N	N	52	N	N
33	20231026	090544	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42000	-1000	5	-2.33	51876200	1231	4.04	42500	42500	41950	55900	30100	43000	42141.51	21.68	-120	44166	43582	43216	42632	42266	43400	42450	731	12900	5000	32680	50	1	14623136	6142	7.02	0.66	12	0.01	5984.00	63655.00	56500	20230829	-25.66	40000	20221026	5.00	56500	-25.66	20230829	40600	3.45	20230104	56500	-25.66	20230829	40000	5.00	20221026	0.59	N	064960	5000	731 억	3170224	N	N	52	N	N
34	20231025	160545	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43000	-650	5	-1.49	1305910500	30330	94.73	43550	43800	42850	56700	30600	43650	43056.78	21.67	-7276	44416	44032	43766	43382	43116	43900	43250	731	13050	5000	33170	50	1	14623136	6288	7.19	0.68	12	0.21	5984.00	63655.00	56500	20230829	-23.89	40000	20221026	7.50	56500	-23.89	20230829	40600	5.91	20230104	56500	-23.89	20230829	40000	7.50	20221026	0.60	N	064960	5000	731 억	3168971	N	N	52	N	N
35	20231025	150544	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43000	-650	5	-1.49	1191763250	27676	86.44	43550	43800	42850	56700	30600	43650	43061.25	21.67	-6557	44416	44032	43766	43382	43116	43900	43250	731	13050	5000	33170	50	1	14623136	6288	7.19	0.68	12	0.19	5984.00	63655.00	56500	20230829	-23.89	40000	20221026	7.50	56500	-23.89	20230829	40600	5.91	20230104	56500	-23.89	20230829	40000	7.50	20221026	0.60	N	064960	5000	731 억	3168971	N	N	57	N	N
36	20231025	140542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43000	-650	5	-1.49	1019364000	23669	73.92	43550	43800	42850	56700	30600	43650	43067.47	21.67	-5563	44416	44032	43766	43382	43116	43900	43250	731	13050	5000	33170	50	1	14623136	6288	7.19	0.68	12	0.16	5984.00	63655.00	56500	20230829	-23.89	40000	20221026	7.50	56500	-23.89	20230829	40600	5.91	20230104	56500	-23.89	20230829	40000	7.50	20221026	0.60	N	064960	5000	731 억	3168971	N	N	57	N	N
37	20231025	130541	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43000	-650	5	-1.49	648601050	15048	47.00	43550	43800	42850	56700	30600	43650	43102.14	21.67	-5052	44416	44032	43766	43382	43116	43900	43250	731	13050	5000	33170	50	1	14623136	6288	7.19	0.68	12	0.10	5984.00	63655.00	56500	20230829	-23.89	40000	20221026	7.50	56500	-23.89	20230829	40600	5.91	20230104	56500	-23.89	20230829	40000	7.50	20221026	0.60	N	064960	5000	731 억	3168971	N	N	57	N	N
38	20231025	120542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43000	-650	5	-1.49	549545800	12745	39.81	43550	43800	42850	56700	30600	43650	43118.54	21.67	-4714	44416	44032	43766	43382	43116	43900	43250	731	13050	5000	33170	50	1	14623136	6288	7.19	0.68	12	0.09	5984.00	63655.00	56500	20230829	-23.89	40000	20221026	7.50	56500	-23.89	20230829	40600	5.91	20230104	56500	-23.89	20230829	40000	7.50	20221026	0.60	N	064960	5000	731 억	3168971	N	N	57	N	N
39	20231025	110542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43000	-650	5	-1.49	411412200	9535	29.78	43550	43800	42850	56700	30600	43650	43147.58	21.67	-3936	44416	44032	43766	43382	43116	43900	43250	731	13050	5000	33170	50	1	14623136	6288	7.19	0.68	12	0.07	5984.00	63655.00	56500	20230829	-23.89	40000	20221026	7.50	56500	-23.89	20230829	40600	5.91	20230104	56500	-23.89	20230829	40000	7.50	20221026	0.60	N	064960	5000	731 억	3168971	N	N	57	N	N
40	20231025	100542	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42850	-800	5	-1.83	272668200	6310	19.71	43550	43800	42850	56700	30600	43650	43212.08	21.67	-3092	44416	44032	43766	43382	43116	43900	43250	731	13050	5000	33170	50	1	14623136	6266	7.16	0.67	12	0.04	5984.00	63655.00	56500	20230829	-24.16	40000	20221026	7.12	56500	-24.16	20230829	40600	5.54	20230104	56500	-24.16	20230829	40000	7.12	20221026	0.60	N	064960	5000	731 억	3168971	N	N	57	N	N
41	20231025	090540	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43550	-100	5	-0.23	9498100	218	0.68	43550	43650	43550	56700	30600	43650	43569.27	21.67	86	44416	44032	43766	43382	43116	43900	43250	731	13050	5000	33170	50	1	14623136	6368	7.28	0.68	12	0.00	5984.00	63655.00	56500	20230829	-22.92	40000	20221026	8.88	56500	-22.92	20230829	40600	7.27	20230104	56500	-22.92	20230829	40000	8.88	20221026	0.60	N	064960	5000	731 억	3168971	N	N	57	N	N
42	20231024	160530	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	-500	5	-1.13	1392609850	31855	130.86	44150	44150	43500	57300	30950	44150	43717.02	21.65	4796	45583	44866	43883	43166	42183	45225	43525	731	13150	5000	33550	50	1	14623136	6383	7.29	0.69	12	0.22	5984.00	63655.00	56500	20230829	-22.74	40000	20221026	9.12	56500	-22.74	20230829	40600	7.51	20230104	56500	-22.74	20230829	40000	9.12	20221026	0.59	N	064960	5000	731 억	3166181	N	N	57	N	N
43	20231024	150539	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	-300	5	-0.68	1321644650	30232	124.20	44150	44150	43500	57300	30950	44150	43716.32	21.65	5482	45583	44866	43883	43166	42183	45225	43525	731	13150	5000	33550	50	1	14623136	6412	7.33	0.69	12	0.21	5984.00	63655.00	56500	20230829	-22.39	40000	20221026	9.62	56500	-22.39	20230829	40600	8.00	20230104	56500	-22.39	20230829	40000	9.62	20221026	0.59	N	064960	5000	731 억	3166181	N	N	0	N	N
44	20231024	140528	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43900	-250	5	-0.57	1181573400	27046	111.11	44150	44150	43500	57300	30950	44150	43687.03	21.65	6369	45583	44866	43883	43166	42183	45225	43525	731	13150	5000	33550	50	1	14623136	6420	7.34	0.69	12	0.18	5984.00	63655.00	56500	20230829	-22.30	40000	20221026	9.75	56500	-22.30	20230829	40600	8.13	20230104	56500	-22.30	20230829	40000	9.75	20221026	0.59	N	064960	5000	731 억	3166181	N	N	0	N	N
45	20231024	130535	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	-500	5	-1.13	1062444700	24321	99.91	44150	44150	43500	57300	30950	44150	43683.68	21.65	6505	45583	44866	43883	43166	42183	45225	43525	731	13150	5000	33550	50	1	14623136	6383	7.29	0.69	12	0.17	5984.00	63655.00	56500	20230829	-22.74	40000	20221026	9.12	56500	-22.74	20230829	40600	7.51	20230104	56500	-22.74	20230829	40000	9.12	20221026	0.59	N	064960	5000	731 억	3166181	N	N	0	N	N
46	20231024	120540	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	-500	5	-1.13	698555350	15995	65.71	44150	44150	43500	57300	30950	44150	43672.46	21.65	3239	45583	44866	43883	43166	42183	45225	43525	731	13150	5000	33550	50	1	14623136	6383	7.29	0.69	12	0.11	5984.00	63655.00	56500	20230829	-22.74	40000	20221026	9.12	56500	-22.74	20230829	40600	7.51	20230104	56500	-22.74	20230829	40000	9.12	20221026	0.59	N	064960	5000	731 억	3166181	N	N	0	N	N
47	20231024	110535	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	-450	5	-1.02	371558200	8498	34.91	44150	44150	43500	57300	30950	44150	43721.50	21.65	-1068	45583	44866	43883	43166	42183	45225	43525	731	13150	5000	33550	50	1	14623136	6390	7.30	0.69	12	0.06	5984.00	63655.00	56500	20230829	-22.65	40000	20221026	9.25	56500	-22.65	20230829	40600	7.64	20230104	56500	-22.65	20230829	40000	9.25	20221026	0.59	N	064960	5000	731 억	3166181	N	N	0	N	N
48	20231024	100530	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	-300	5	-0.68	159013150	3631	14.92	44150	44150	43500	57300	30950	44150	43790.24	21.65	-400	45583	44866	43883	43166	42183	45225	43525	731	13150	5000	33550	50	1	14623136	6412	7.33	0.69	12	0.02	5984.00	63655.00	56500	20230829	-22.39	40000	20221026	9.62	56500	-22.39	20230829	40600	8.00	20230104	56500	-22.39	20230829	40000	9.62	20221026	0.59	N	064960	5000	731 억	3166181	N	N	0	N	N
49	20231024	090534	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43950	-200	5	-0.45	8463600	192	0.79	44150	44150	43700	57300	30950	44150	44068.52	21.65	18	45583	44866	43883	43166	42183	45225	43525	731	13150	5000	33550	50	1	14623136	6427	7.34	0.69	12	0.00	5984.00	63655.00	56500	20230829	-22.21	40000	20221026	9.88	56500	-22.21	20230829	40600	8.25	20230104	56500	-22.21	20230829	40000	9.88	20221026	0.59	N	064960	5000	731 억	3166181	N	N	0	N	N
50	20231023	160526	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44150	150	2	0.34	1054565000	24096	107.16	43150	44600	42900	57200	30800	44000	43764.89	21.65	-807	45233	44616	43383	42766	41533	44925	43075	731	13200	5000	33440	50	1	14623136	6456	7.38	0.69	12	0.16	5984.00	63655.00	56500	20230829	-21.86	40000	20221026	10.38	56500	-21.86	20230829	40600	8.74	20230104	56500	-21.86	20230829	40000	10.38	20221026	0.60	N	064960	5000	731 억	3165379	N	N	3	N	N
51	20231023	150530	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44400	400	2	0.91	989310450	22619	100.59	43150	44600	42900	57200	30800	44000	43738.03	21.65	-618	45233	44616	43383	42766	41533	44925	43075	731	13200	5000	33440	50	1	14623136	6493	7.42	0.70	12	0.15	5984.00	63655.00	56500	20230829	-21.42	40000	20221026	11.00	56500	-21.42	20230829	40600	9.36	20230104	56500	-21.42	20230829	40000	11.00	20221026	0.60	N	064960	5000	731 억	3165379	N	N	3	N	N
52	20231023	140528	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44000	0	3	0.00	604379750	13924	61.92	43150	44000	42900	57200	30800	44000	43405.61	21.65	1237	45233	44616	43383	42766	41533	44925	43075	731	13200	5000	33440	50	1	14623136	6434	7.35	0.69	12	0.10	5984.00	63655.00	56500	20230829	-22.12	40000	20221026	10.00	56500	-22.12	20230829	40600	8.37	20230104	56500	-22.12	20230829	40000	10.00	20221026	0.60	N	064960	5000	731 억	3165379	N	N	3	N	N
53	20231023	130532	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	-200	5	-0.45	491908000	11361	50.52	43150	43900	42900	57200	30800	44000	43297.95	21.65	1457	45233	44616	43383	42766	41533	44925	43075	731	13200	5000	33440	50	1	14623136	6405	7.32	0.69	12	0.08	5984.00	63655.00	56500	20230829	-22.48	40000	20221026	9.50	56500	-22.48	20230829	40600	7.88	20230104	56500	-22.48	20230829	40000	9.50	20221026	0.60	N	064960	5000	731 억	3165379	N	N	3	N	N
54	20231023	120526	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	-350	5	-0.80	448517850	10367	46.10	43150	43900	42900	57200	30800	44000	43264.00	21.65	1635	45233	44616	43383	42766	41533	44925	43075	731	13200	5000	33440	50	1	14623136	6383	7.29	0.69	12	0.07	5984.00	63655.00	56500	20230829	-22.74	40000	20221026	9.12	56500	-22.74	20230829	40600	7.51	20230104	56500	-22.74	20230829	40000	9.12	20221026	0.60	N	064960	5000	731 억	3165379	N	N	3	N	N
55	20231023	110525	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43350	-650	5	-1.48	387566200	8966	39.87	43150	43900	42900	57200	30800	44000	43226.21	21.65	1624	45233	44616	43383	42766	41533	44925	43075	731	13200	5000	33440	50	1	14623136	6339	7.24	0.68	12	0.06	5984.00	63655.00	56500	20230829	-23.27	40000	20221026	8.38	56500	-23.27	20230829	40600	6.77	20230104	56500	-23.27	20230829	40000	8.38	20221026	0.60	N	064960	5000	731 억	3165379	N	N	3	N	N
56	20231023	100522	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43250	-750	5	-1.70	249760550	5782	25.71	43150	43900	42900	57200	30800	44000	43196.22	21.65	404	45233	44616	43383	42766	41533	44925	43075	731	13200	5000	33440	50	1	14623136	6325	7.23	0.68	12	0.04	5984.00	63655.00	56500	20230829	-23.45	40000	20221026	8.12	56500	-23.45	20230829	40600	6.53	20230104	56500	-23.45	20230829	40000	8.12	20221026	0.60	N	064960	5000	731 억	3165379	N	N	3	N	N
57	20231023	090533	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43200	-800	5	-1.82	64485800	1492	6.63	43150	43700	43150	57200	30800	44000	43221.05	21.65	307	45233	44616	43383	42766	41533	44925	43075	731	13200	5000	33440	50	1	14623136	6317	7.22	0.68	12	0.01	5984.00	63655.00	56500	20230829	-23.54	40000	20221026	8.00	56500	-23.54	20230829	40600	6.40	20230104	56500	-23.54	20230829	40000	8.00	20221026	0.60	N	064960	5000	731 억	3165379	N	N	3	N	N
58	20231020	160525	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44000	600	2	1.38	967767150	22454	79.77	42800	44000	42150	56400	30400	43400	43091.61	21.54	-4164	45866	44632	43766	42532	41666	44200	42100	731	13000	5000	32980	50	1	14623136	6434	7.35	0.69	12	0.15	5984.00	63655.00	56500	20230829	-22.12	40000	20221026	10.00	56500	-22.12	20230829	40600	8.37	20230104	56500	-22.12	20230829	40000	10.00	20221026	0.60	N	064960	5000	731 억	3150223	N	N	3	N	N
59	20231020	150526	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43400	0	3	0.00	855146200	19880	70.62	42800	43750	42150	56400	30400	43400	43015.40	21.54	-3951	45866	44632	43766	42532	41666	44200	42100	731	13000	5000	32980	50	1	14623136	6346	7.25	0.68	12	0.14	5984.00	63655.00	56500	20230829	-23.19	40000	20221026	8.50	56500	-23.19	20230829	40600	6.90	20230104	56500	-23.19	20230829	40000	8.50	20221026	0.60	N	064960	5000	731 억	3150223	N	N	0	N	N
60	20231020	140529	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43500	100	2	0.23	715852700	16670	59.22	42800	43750	42150	56400	30400	43400	42942.57	21.54	-2869	45866	44632	43766	42532	41666	44200	42100	731	13000	5000	32980	50	1	14623136	6361	7.27	0.68	12	0.11	5984.00	63655.00	56500	20230829	-23.01	40000	20221026	8.75	56500	-23.01	20230829	40600	7.14	20230104	56500	-23.01	20230829	40000	8.75	20221026	0.60	N	064960	5000	731 억	3150223	N	N	0	N	N
61	20231020	130514	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43250	-150	5	-0.35	608434600	14196	50.43	42800	43500	42150	56400	30400	43400	42859.58	21.54	-3318	45866	44632	43766	42532	41666	44200	42100	731	13000	5000	32980	50	1	14623136	6325	7.23	0.68	12	0.10	5984.00	63655.00	56500	20230829	-23.45	40000	20221026	8.12	56500	-23.45	20230829	40600	6.53	20230104	56500	-23.45	20230829	40000	8.12	20221026	0.60	N	064960	5000	731 억	3150223	N	N	0	N	N
62	20231020	120523	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43400	0	3	0.00	521471750	12191	43.31	42800	43400	42150	56400	30400	43400	42775.14	21.54	-2520	45866	44632	43766	42532	41666	44200	42100	731	13000	5000	32980	50	1	14623136	6346	7.25	0.68	12	0.08	5984.00	63655.00	56500	20230829	-23.19	40000	20221026	8.50	56500	-23.19	20230829	40600	6.90	20230104	56500	-23.19	20230829	40000	8.50	20221026	0.60	N	064960	5000	731 억	3150223	N	N	0	N	N
63	20231020	110527	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43000	-400	5	-0.92	429079650	10048	35.69	42800	43400	42150	56400	30400	43400	42702.99	21.54	-2067	45866	44632	43766	42532	41666	44200	42100	731	13000	5000	32980	50	1	14623136	6288	7.19	0.68	12	0.07	5984.00	63655.00	56500	20230829	-23.89	40000	20221026	7.50	56500	-23.89	20230829	40600	5.91	20230104	56500	-23.89	20230829	40000	7.50	20221026	0.60	N	064960	5000	731 억	3150223	N	N	0	N	N
64	20231020	100522	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42750	-650	5	-1.50	316697000	7426	26.38	42800	43400	42150	56400	30400	43400	42647.05	21.54	-2238	45866	44632	43766	42532	41666	44200	42100	731	13000	5000	32980	50	1	14623136	6251	7.14	0.67	12	0.05	5984.00	63655.00	56500	20230829	-24.34	40000	20221026	6.88	56500	-24.34	20230829	40600	5.30	20230104	56500	-24.34	20230829	40000	6.88	20221026	0.60	N	064960	5000	731 억	3150223	N	N	0	N	N
65	20231020	090522	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42650	-750	5	-1.73	23784100	557	1.98	42800	43000	42500	56400	30400	43400	42700.36	21.54	-308	45866	44632	43766	42532	41666	44200	42100	731	13000	5000	32980	50	1	14623136	6237	7.13	0.67	12	0.00	5984.00	63655.00	56500	20230829	-24.51	40000	20221026	6.62	56500	-24.51	20230829	40600	5.05	20230104	56500	-24.51	20230829	40000	6.62	20221026	0.60	N	064960	5000	731 억	3150223	N	N	0	N	N
66	20231019	160520	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43400	-1650	5	-3.66	1222625550	28081	30.44	45000	45000	42900	58500	31550	45050	43539.17	21.55	-4933	48383	46716	44933	43266	41483	47550	44100	731	13450	5000	34230	50	1	14623136	6346	7.25	0.68	12	0.19	5984.00	63655.00	56500	20230829	-23.19	40000	20221026	8.50	56500	-23.19	20230829	40600	6.90	20230104	56500	-23.19	20230829	40000	8.50	20221026	0.60	N	064960	5000	731 억	3151821	N	N	5	N	N
67	20231019	150518	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43250	-1800	5	-4.00	1154844150	26514	28.74	45000	45000	42900	58500	31550	45050	43555.90	21.55	-4668	48383	46716	44933	43266	41483	47550	44100	731	13450	5000	34230	50	1	14623136	6325	7.23	0.68	12	0.18	5984.00	63655.00	56500	20230829	-23.45	40000	20221026	8.12	56500	-23.45	20230829	40600	6.53	20230104	56500	-23.45	20230829	40000	8.12	20221026	0.60	N	064960	5000	731 억	3151821	N	N	5	N	N
68	20231019	140521	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43350	-1700	5	-3.77	1051802250	24134	26.16	45000	45000	42900	58500	31550	45050	43581.64	21.55	-4056	48383	46716	44933	43266	41483	47550	44100	731	13450	5000	34230	50	1	14623136	6339	7.24	0.68	12	0.17	5984.00	63655.00	56500	20230829	-23.27	40000	20221026	8.38	56500	-23.27	20230829	40600	6.77	20230104	56500	-23.27	20230829	40000	8.38	20221026	0.60	N	064960	5000	731 억	3151821	N	N	5	N	N
69	20231019	130517	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43300	-1750	5	-3.88	946014100	21692	23.51	45000	45000	42900	58500	31550	45050	43611.07	21.55	-3464	48383	46716	44933	43266	41483	47550	44100	731	13450	5000	34230	50	1	14623136	6332	7.24	0.68	12	0.15	5984.00	63655.00	56500	20230829	-23.36	40000	20221026	8.25	56500	-23.36	20230829	40600	6.65	20230104	56500	-23.36	20230829	40000	8.25	20221026	0.60	N	064960	5000	731 억	3151821	N	N	5	N	N
70	20231019	120521	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43250	-1800	5	-4.00	799100350	18289	19.83	45000	45000	42900	58500	31550	45050	43692.80	21.55	-2770	48383	46716	44933	43266	41483	47550	44100	731	13450	5000	34230	50	1	14623136	6325	7.23	0.68	12	0.13	5984.00	63655.00	56500	20230829	-23.45	40000	20221026	8.12	56500	-23.45	20230829	40600	6.53	20230104	56500	-23.45	20230829	40000	8.12	20221026	0.60	N	064960	5000	731 억	3151821	N	N	5	N	N
71	20231019	110520	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43400	-1650	5	-3.66	687174650	15707	17.03	45000	45000	42900	58500	31550	45050	43749.41	21.55	-2840	48383	46716	44933	43266	41483	47550	44100	731	13450	5000	34230	50	1	14623136	6346	7.25	0.68	12	0.11	5984.00	63655.00	56500	20230829	-23.19	40000	20221026	8.50	56500	-23.19	20230829	40600	6.90	20230104	56500	-23.19	20230829	40000	8.50	20221026	0.60	N	064960	5000	731 억	3151821	N	N	5	N	N
72	20231019	100516	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44050	-1000	5	-2.22	515269950	11762	12.75	45000	45000	42900	58500	31550	45050	43807.81	21.55	-2883	48383	46716	44933	43266	41483	47550	44100	731	13450	5000	34230	50	1	14623136	6441	7.36	0.69	12	0.08	5984.00	63655.00	56500	20230829	-22.04	40000	20221026	10.12	56500	-22.04	20230829	40600	8.50	20230104	56500	-22.04	20230829	40000	10.12	20221026	0.60	N	064960	5000	731 억	3151821	N	N	5	N	N
73	20231019	090521	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43850	-1200	5	-2.66	142270050	3213	3.48	45000	45000	43700	58500	31550	45050	44279.03	21.55	-1028	48383	46716	44933	43266	41483	47550	44100	731	13450	5000	34230	50	1	14623136	6412	7.33	0.69	12	0.02	5984.00	63655.00	56500	20230829	-22.39	40000	20221026	9.62	56500	-22.39	20230829	40600	8.00	20230104	56500	-22.39	20230829	40000	9.62	20221026	0.60	N	064960	5000	731 억	3151821	N	N	5	N	N
74	20231018	160523	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	45050	1250	2	2.85	4107574700	92030	302.96	43950	46600	43150	56900	30700	43800	44630.29	21.51	6060	45200	44500	43250	42550	41300	44850	42900	731	13100	5000	33280	50	1	14623136	6588	7.53	0.71	12	0.63	5984.00	63655.00	56500	20230829	-20.27	40000	20221026	12.62	56500	-20.27	20230829	40600	10.96	20230104	56500	-20.27	20230829	40000	12.62	20221026	0.60	N	064960	5000	731 억	3145286	N	N	5	N	N
75	20231018	150516	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43550	-250	5	-0.57	2440562550	54889	180.69	43950	46600	43150	56900	30700	43800	44463.60	21.51	185	45200	44500	43250	42550	41300	44850	42900	731	13100	5000	33280	50	1	14623136	6368	7.28	0.68	12	0.38	5984.00	63655.00	56500	20230829	-22.92	40000	20221026	8.88	56500	-22.92	20230829	40600	7.27	20230104	56500	-22.92	20230829	40000	8.88	20221026	0.60	N	064960	5000	731 억	3145286	N	N	0	N	N
76	20231018	140512	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43500	-300	5	-0.68	2182232500	48956	161.16	43950	46600	43150	56900	30700	43800	44575.38	21.51	-1249	45200	44500	43250	42550	41300	44850	42900	731	13100	5000	33280	50	1	14623136	6361	7.27	0.68	12	0.33	5984.00	63655.00	56500	20230829	-23.01	40000	20221026	8.75	56500	-23.01	20230829	40600	7.14	20230104	56500	-23.01	20230829	40000	8.75	20221026	0.60	N	064960	5000	731 억	3145286	N	N	0	N	N
77	20231018	130509	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43700	-100	5	-0.23	2086154250	46750	153.90	43950	46600	43150	56900	30700	43800	44623.62	21.51	-976	45200	44500	43250	42550	41300	44850	42900	731	13100	5000	33280	50	1	14623136	6390	7.30	0.69	12	0.32	5984.00	63655.00	56500	20230829	-22.65	40000	20221026	9.25	56500	-22.65	20230829	40600	7.64	20230104	56500	-22.65	20230829	40000	9.25	20221026	0.60	N	064960	5000	731 억	3145286	N	N	0	N	N
78	20231018	120517	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	0	3	0.00	1984909450	44435	146.28	43950	46600	43150	56900	30700	43800	44669.95	21.51	-314	45200	44500	43250	42550	41300	44850	42900	731	13100	5000	33280	50	1	14623136	6405	7.32	0.69	12	0.30	5984.00	63655.00	56500	20230829	-22.48	40000	20221026	9.50	56500	-22.48	20230829	40600	7.88	20230104	56500	-22.48	20230829	40000	9.50	20221026	0.60	N	064960	5000	731 억	3145286	N	N	0	N	N
79	20231018	110513	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	44050	250	2	0.57	343926750	7859	25.87	43950	44300	43150	56900	30700	43800	43762.15	21.51	-1383	45200	44500	43250	42550	41300	44850	42900	731	13100	5000	33280	50	1	14623136	6441	7.36	0.69	12	0.05	5984.00	63655.00	56500	20230829	-22.04	40000	20221026	10.12	56500	-22.04	20230829	40600	8.50	20230104	56500	-22.04	20230829	40000	10.12	20221026	0.60	N	064960	5000	731 억	3145286	N	N	0	N	N
80	20231018	100517	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43750	-50	5	-0.11	133377950	3062	10.08	43950	44000	43150	56900	30700	43800	43559.10	21.51	125	45200	44500	43250	42550	41300	44850	42900	731	13100	5000	33280	50	1	14623136	6398	7.31	0.69	12	0.02	5984.00	63655.00	56500	20230829	-22.57	40000	20221026	9.38	56500	-22.57	20230829	40600	7.76	20230104	56500	-22.57	20230829	40000	9.38	20221026	0.60	N	064960	5000	731 억	3145286	N	N	0	N	N
81	20231018	090512	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43600	-200	5	-0.46	7072000	162	0.53	43950	43950	43600	56900	30700	43800	43654.32	21.51	-56	45200	44500	43250	42550	41300	44850	42900	731	13100	5000	33280	50	1	14623136	6376	7.29	0.68	12	0.00	5984.00	63655.00	56500	20230829	-22.83	40000	20221026	9.00	56500	-22.83	20230829	40600	7.39	20230104	56500	-22.83	20230829	40000	9.00	20221026	0.60	N	064960	5000	731 억	3145286	N	N	0	N	N
82	20231017	160516	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43800	1700	2	4.04	1311162400	30370	101.10	42000	43950	42000	54700	29500	42100	43170.86	21.49	-547	43266	42682	42116	41532	40966	42400	41250	731	12600	5000	31990	50	1	14623136	6405	7.32	0.69	12	0.21	5984.00	63655.00	56500	20230829	-22.48	40000	20221013	9.50	56500	-22.48	20230829	40600	7.88	20230104	56500	-22.48	20230829	40000	9.50	20221026	0.59	N	064960	5000	731 억	3142471	N	N	0	N	N
83	20231017	150516	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43650	1550	2	3.68	1209359800	28041	93.34	42000	43950	42000	54700	29500	42100	43128.60	21.49	-761	43266	42682	42116	41532	40966	42400	41250	731	12600	5000	31990	50	1	14623136	6383	7.29	0.69	12	0.19	5984.00	63655.00	56500	20230829	-22.74	40000	20221013	9.12	56500	-22.74	20230829	40600	7.51	20230104	56500	-22.74	20230829	40000	9.12	20221026	0.59	N	064960	5000	731 억	3142471	N	N	0	N	N
84	20231017	140518	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43550	1450	2	3.44	820472700	19155	63.76	42000	43600	42000	54700	29500	42100	42833.69	21.49	-700	43266	42682	42116	41532	40966	42400	41250	731	12600	5000	31990	50	1	14623136	6368	7.28	0.68	12	0.13	5984.00	63655.00	56500	20230829	-22.92	40000	20221013	8.88	56500	-22.92	20230829	40600	7.27	20230104	56500	-22.92	20230829	40000	8.88	20221026	0.59	N	064960	5000	731 억	3142471	N	N	0	N	N
85	20231017	130514	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43200	1100	2	2.61	578098850	13576	45.19	42000	43200	42000	54700	29500	42100	42582.73	21.49	-265	43266	42682	42116	41532	40966	42400	41250	731	12600	5000	31990	50	1	14623136	6317	7.22	0.68	12	0.09	5984.00	63655.00	56500	20230829	-23.54	40000	20221013	8.00	56500	-23.54	20230829	40600	6.40	20230104	56500	-23.54	20230829	40000	8.00	20221026	0.59	N	064960	5000	731 억	3142471	N	N	0	N	N
86	20231017	120515	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42550	450	2	1.07	363241000	8570	28.53	42000	42750	42000	54700	29500	42100	42385.48	21.49	-1581	43266	42682	42116	41532	40966	42400	41250	731	12600	5000	31990	50	1	14623136	6222	7.11	0.67	12	0.06	5984.00	63655.00	56500	20230829	-24.69	40000	20221013	6.38	56500	-24.69	20230829	40600	4.80	20230104	56500	-24.69	20230829	40000	6.38	20221026	0.59	N	064960	5000	731 억	3142471	N	N	0	N	N
87	20231017	110510	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42200	100	2	0.24	217975300	5147	17.13	42000	42750	42000	54700	29500	42100	42350.41	21.49	-1065	43266	42682	42116	41532	40966	42400	41250	731	12600	5000	31990	50	1	14623136	6171	7.05	0.66	12	0.04	5984.00	63655.00	56500	20230829	-25.31	40000	20221013	5.50	56500	-25.31	20230829	40600	3.94	20230104	56500	-25.31	20230829	40000	5.50	20221026	0.59	N	064960	5000	731 억	3142471	N	N	0	N	N
88	20231017	100508	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42250	150	2	0.36	161615250	3811	12.69	42000	42750	42000	54700	29500	42100	42408.30	21.49	-892	43266	42682	42116	41532	40966	42400	41250	731	12600	5000	31990	50	1	14623136	6178	7.06	0.66	12	0.03	5984.00	63655.00	56500	20230829	-25.22	40000	20221013	5.62	56500	-25.22	20230829	40600	4.06	20230104	56500	-25.22	20230829	40000	5.62	20221026	0.59	N	064960	5000	731 억	3142471	N	N	0	N	N
89	20231017	090512	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42250	150	2	0.36	27524150	654	2.18	42000	42250	42000	54700	29500	42100	42085.66	21.49	172	43266	42682	42116	41532	40966	42400	41250	731	12600	5000	31990	50	1	14623136	6178	7.06	0.66	12	0.00	5984.00	63655.00	56500	20230829	-25.22	40000	20221013	5.62	56500	-25.22	20230829	40600	4.06	20230104	56500	-25.22	20230829	40000	5.62	20221026	0.59	N	064960	5000	731 억	3142471	N	N	0	N	N
90	20231016	160511	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42100	-150	5	-0.36	1259483750	29854	124.07	42300	42700	41550	54900	29600	42250	42188.38	21.51	-8222	43483	42866	42383	41766	41283	42625	41525	731	12650	5000	32110	50	1	14623136	6156	7.04	0.66	12	0.20	5984.00	63655.00	56500	20230829	-25.49	40000	20221013	5.25	56500	-25.49	20230829	40600	3.69	20230104	56500	-25.49	20230829	40000	5.25	20221026	0.59	N	064960	5000	731 억	3145314	N	N	10	N	N
91	20231016	150511	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41550	-700	5	-1.66	1036751050	24542	101.99	42300	42700	41550	54900	29600	42250	42243.95	21.51	-5739	43483	42866	42383	41766	41283	42625	41525	731	12650	5000	32110	50	1	14623136	6076	6.94	0.65	12	0.17	5984.00	63655.00	56500	20230829	-26.46	40000	20221013	3.88	56500	-26.46	20230829	40600	2.34	20230104	56500	-26.46	20230829	40000	3.88	20221026	0.59	N	064960	5000	731 억	3145314	N	N	10	N	N
92	20231016	140511	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42000	-250	5	-0.59	884101000	20897	86.84	42300	42700	42000	54900	29600	42250	42307.59	21.51	-5083	43483	42866	42383	41766	41283	42625	41525	731	12650	5000	32110	50	1	14623136	6142	7.02	0.66	12	0.14	5984.00	63655.00	56500	20230829	-25.66	40000	20221013	5.00	56500	-25.66	20230829	40600	3.45	20230104	56500	-25.66	20230829	40000	5.00	20221026	0.59	N	064960	5000	731 억	3145314	N	N	10	N	N
93	20231016	130510	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42250	0	3	0.00	708867300	16743	69.58	42300	42700	42000	54900	29600	42250	42338.20	21.51	-3408	43483	42866	42383	41766	41283	42625	41525	731	12650	5000	32110	50	1	14623136	6178	7.06	0.66	12	0.11	5984.00	63655.00	56500	20230829	-25.22	40000	20221013	5.62	56500	-25.22	20230829	40600	4.06	20230104	56500	-25.22	20230829	40000	5.62	20221026	0.59	N	064960	5000	731 억	3145314	N	N	10	N	N
94	20231016	120509	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42300	50	2	0.12	609325100	14382	59.77	42300	42700	42000	54900	29600	42250	42367.32	21.51	-2573	43483	42866	42383	41766	41283	42625	41525	731	12650	5000	32110	50	1	14623136	6186	7.07	0.66	12	0.10	5984.00	63655.00	56500	20230829	-25.13	40000	20221013	5.75	56500	-25.13	20230829	40600	4.19	20230104	56500	-25.13	20230829	40000	5.75	20221026	0.59	N	064960	5000	731 억	3145314	N	N	10	N	N
95	20231016	110508	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42100	-150	5	-0.36	510624750	12040	50.04	42300	42700	42100	54900	29600	42250	42410.88	21.51	-2146	43483	42866	42383	41766	41283	42625	41525	731	12650	5000	32110	50	1	14623136	6156	7.04	0.66	12	0.08	5984.00	63655.00	56500	20230829	-25.49	40000	20221013	5.25	56500	-25.49	20230829	40600	3.69	20230104	56500	-25.49	20230829	40000	5.25	20221026	0.59	N	064960	5000	731 억	3145314	N	N	10	N	N
96	20231016	100503	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42700	450	2	1.07	230404200	5431	22.57	42300	42700	42250	54900	29600	42250	42424.35	21.51	-461	43483	42866	42383	41766	41283	42625	41525	731	12650	5000	32110	50	1	14623136	6244	7.14	0.67	12	0.04	5984.00	63655.00	56500	20230829	-24.42	40000	20221013	6.75	56500	-24.42	20230829	40600	5.17	20230104	56500	-24.42	20230829	40000	6.75	20221026	0.59	N	064960	5000	731 억	3145314	N	N	10	N	N
97	20231016	090506	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42250	0	3	0.00	20755950	491	2.04	42300	42400	42250	54900	29600	42250	42273.48	21.51	-273	43483	42866	42383	41766	41283	42625	41525	731	12650	5000	32110	50	1	14623136	6178	7.06	0.66	12	0.00	5984.00	63655.00	56500	20230829	-25.22	40000	20221013	5.62	56500	-25.22	20230829	40600	4.06	20230104	56500	-25.22	20230829	40000	5.62	20221026	0.59	N	064960	5000	731 억	3145314	N	N	10	N	N
98	20231012	160519	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43150	550	2	1.29	867563150	20182	115.60	42700	43300	42550	55300	29850	42600	42986.82	21.46	-173	43933	43266	42833	42166	41733	43600	42500	731	12700	5000	32370	50	1	14623136	6310	7.21	0.68	12	0.14	5984.00	63655.00	56500	20230829	-23.63	40000	20221013	7.88	56500	-23.63	20230829	40600	6.28	20230104	56500	-23.63	20230829	40000	7.88	20221013	0.60	N	064960	5000	731 억	3138357	N	N	36	N	N
99	20231012	150510	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42950	350	2	0.82	786414300	18298	104.81	42700	43300	42550	55300	29850	42600	42978.16	21.46	596	43933	43266	42833	42166	41733	43600	42500	731	12700	5000	32370	50	1	14623136	6281	7.18	0.67	12	0.13	5984.00	63655.00	56500	20230829	-23.98	40000	20221013	7.37	56500	-23.98	20230829	40600	5.79	20230104	56500	-23.98	20230829	40000	7.37	20221013	0.60	N	064960	5000	731 억	3138357	N	N	98	N	N
100	20231012	140509	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42950	350	2	0.82	601805150	13999	80.19	42700	43300	42550	55300	29850	42600	42989.15	21.46	1417	43933	43266	42833	42166	41733	43600	42500	731	12700	5000	32370	50	1	14623136	6281	7.18	0.67	12	0.10	5984.00	63655.00	56500	20230829	-23.98	40000	20221013	7.37	56500	-23.98	20230829	40600	5.79	20230104	56500	-23.98	20230829	40000	7.37	20221013	0.60	N	064960	5000	731 억	3138357	N	N	98	N	N
101	20231012	130508	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43100	500	2	1.17	471001700	10956	62.76	42700	43300	42550	55300	29850	42600	42990.30	21.46	2265	43933	43266	42833	42166	41733	43600	42500	731	12700	5000	32370	50	1	14623136	6303	7.20	0.68	12	0.07	5984.00	63655.00	56500	20230829	-23.72	40000	20221013	7.75	56500	-23.72	20230829	40600	6.16	20230104	56500	-23.72	20230829	40000	7.75	20221013	0.60	N	064960	5000	731 억	3138357	N	N	98	N	N
102	20231012	120517	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43250	650	2	1.53	376186550	8758	50.17	42700	43300	42550	55300	29850	42600	42953.48	21.46	2025	43933	43266	42833	42166	41733	43600	42500	731	12700	5000	32370	50	1	14623136	6325	7.23	0.68	12	0.06	5984.00	63655.00	56500	20230829	-23.45	40000	20221013	8.12	56500	-23.45	20230829	40600	6.53	20230104	56500	-23.45	20230829	40000	8.12	20221013	0.60	N	064960	5000	731 억	3138357	N	N	98	N	N
103	20231012	110514	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43200	600	2	1.41	323681800	7543	43.21	42700	43300	42550	55300	29850	42600	42911.55	21.46	1976	43933	43266	42833	42166	41733	43600	42500	731	12700	5000	32370	50	1	14623136	6317	7.22	0.68	12	0.05	5984.00	63655.00	56500	20230829	-23.54	40000	20221013	8.00	56500	-23.54	20230829	40600	6.40	20230104	56500	-23.54	20230829	40000	8.00	20221013	0.60	N	064960	5000	731 억	3138357	N	N	98	N	N
104	20231012	100513	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42750	150	2	0.35	129110700	3020	17.30	42700	42950	42550	55300	29850	42600	42751.89	21.46	245	43933	43266	42833	42166	41733	43600	42500	731	12700	5000	32370	50	1	14623136	6251	7.14	0.67	12	0.02	5984.00	63655.00	56500	20230829	-24.34	40000	20221013	6.88	56500	-24.34	20230829	40600	5.30	20230104	56500	-24.34	20230829	40000	6.88	20221013	0.60	N	064960	5000	731 억	3138357	N	N	98	N	N
105	20231012	090515	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42750	150	2	0.35	5857100	137	0.78	42700	42950	42700	55300	29850	42600	42752.55	21.46	-7	43933	43266	42833	42166	41733	43600	42500	731	12700	5000	32370	50	1	14623136	6251	7.14	0.67	12	0.00	5984.00	63655.00	56500	20230829	-24.34	40000	20221013	6.88	56500	-24.34	20230829	40600	5.30	20230104	56500	-24.34	20230829	40000	6.88	20221013	0.60	N	064960	5000	731 억	3138357	N	N	98	N	N
106	20231011	160511	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42600	50	2	0.12	744365600	17458	50.00	42550	43500	42400	55300	29800	42550	42637.69	21.48	-173	43783	43166	42683	42066	41583	42925	41825	731	12750	5000	32330	50	1	14623136	6229	7.12	0.67	12	0.12	5984.00	63655.00	56500	20230829	-24.60	40000	20221013	6.50	56500	-24.60	20230829	40600	4.93	20230104	56500	-24.60	20230829	40000	6.50	20221013	0.60	N	064960	5000	731 억	3141738	N	N	98	N	N
107	20231011	150510	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42700	150	2	0.35	713796450	16741	47.95	42550	43500	42400	55300	29800	42550	42637.68	21.48	-146	43783	43166	42683	42066	41583	42925	41825	731	12750	5000	32330	50	1	14623136	6244	7.14	0.67	12	0.11	5984.00	63655.00	56500	20230829	-24.42	40000	20221013	6.75	56500	-24.42	20230829	40600	5.17	20230104	56500	-24.42	20230829	40000	6.75	20221013	0.60	N	064960	5000	731 억	3141738	N	N	34	N	N
108	20231011	140516	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42700	150	2	0.35	595137900	13958	39.98	42550	43500	42400	55300	29800	42550	42637.83	21.48	183	43783	43166	42683	42066	41583	42925	41825	731	12750	5000	32330	50	1	14623136	6244	7.14	0.67	12	0.10	5984.00	63655.00	56500	20230829	-24.42	40000	20221013	6.75	56500	-24.42	20230829	40600	5.17	20230104	56500	-24.42	20230829	40000	6.75	20221013	0.60	N	064960	5000	731 억	3141738	N	N	34	N	N
109	20231011	130506	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42750	200	2	0.47	505996150	11868	33.99	42550	43500	42400	55300	29800	42550	42635.41	21.48	435	43783	43166	42683	42066	41583	42925	41825	731	12750	5000	32330	50	1	14623136	6251	7.14	0.67	12	0.08	5984.00	63655.00	56500	20230829	-24.34	40000	20221013	6.88	56500	-24.34	20230829	40600	5.30	20230104	56500	-24.34	20230829	40000	6.88	20221013	0.60	N	064960	5000	731 억	3141738	N	N	34	N	N
110	20231011	120517	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42450	-100	5	-0.24	422009900	9898	28.35	42550	43500	42400	55300	29800	42550	42635.96	21.48	361	43783	43166	42683	42066	41583	42925	41825	731	12750	5000	32330	50	1	14623136	6208	7.09	0.67	12	0.07	5984.00	63655.00	56500	20230829	-24.87	40000	20221013	6.12	56500	-24.87	20230829	40600	4.56	20230104	56500	-24.87	20230829	40000	6.12	20221013	0.60	N	064960	5000	731 억	3141738	N	N	34	N	N
111	20231011	110513	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42550	0	3	0.00	271203350	6346	18.18	42550	43500	42400	55300	29800	42550	42736.40	21.48	212	43783	43166	42683	42066	41583	42925	41825	731	12750	5000	32330	50	1	14623136	6222	7.11	0.67	12	0.04	5984.00	63655.00	56500	20230829	-24.69	40000	20221013	6.38	56500	-24.69	20230829	40600	4.80	20230104	56500	-24.69	20230829	40000	6.38	20221013	0.60	N	064960	5000	731 억	3141738	N	N	34	N	N
112	20231011	100508	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42600	50	2	0.12	159475000	3723	10.66	42550	43500	42400	55300	29800	42550	42835.85	21.48	684	43783	43166	42683	42066	41583	42925	41825	731	12750	5000	32330	50	1	14623136	6229	7.12	0.67	12	0.03	5984.00	63655.00	56500	20230829	-24.60	40000	20221013	6.50	56500	-24.60	20230829	40600	4.93	20230104	56500	-24.60	20230829	40000	6.50	20221013	0.60	N	064960	5000	731 억	3141738	N	N	34	N	N
113	20231011	090512	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42850	300	2	0.71	21848700	510	1.46	42550	43500	42550	55300	29800	42550	42846.40	21.48	62	43783	43166	42683	42066	41583	42925	41825	731	12750	5000	32330	50	1	14623136	6266	7.16	0.67	12	0.00	5984.00	63655.00	56500	20230829	-24.16	40000	20221013	7.12	56500	-24.16	20230829	40600	5.54	20230104	56500	-24.16	20230829	40000	7.12	20221013	0.60	N	064960	5000	731 억	3141738	N	N	34	N	N
114	20231010	160506	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42550	600	2	1.43	1488977000	34903	202.13	42600	43300	42200	54500	29400	41950	42660.43	21.44	415	42916	42432	41766	41282	40616	42675	41525	731	12550	5000	31880	50	1	14623136	6222	7.11	0.67	12	0.24	5984.00	63655.00	56500	20230829	-24.69	40000	20221013	6.38	56500	-24.69	20230829	40600	4.80	20230104	56500	-24.69	20230829	40000	6.38	20221013	0.60	N	064960	5000	731 억	3134878	N	N	34	N	N
115	20231010	150505	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42350	400	2	0.95	1395770150	32711	189.43	42600	43300	42200	54500	29400	41950	42669.75	21.44	720	42916	42432	41766	41282	40616	42675	41525	731	12550	5000	31880	50	1	14623136	6193	7.08	0.67	12	0.22	5984.00	63655.00	56500	20230829	-25.04	40000	20221013	5.88	56500	-25.04	20230829	40600	4.31	20230104	56500	-25.04	20230829	40000	5.88	20221013	0.60	N	064960	5000	731 억	3134878	N	N	44	N	N
116	20231010	140507	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42400	450	2	1.07	1172176900	27430	158.85	42600	43300	42300	54500	29400	41950	42733.39	21.44	588	42916	42432	41766	41282	40616	42675	41525	731	12550	5000	31880	50	1	14623136	6200	7.09	0.67	12	0.19	5984.00	63655.00	56500	20230829	-24.96	40000	20221013	6.00	56500	-24.96	20230829	40600	4.43	20230104	56500	-24.96	20230829	40000	6.00	20221013	0.60	N	064960	5000	731 억	3134878	N	N	44	N	N
117	20231010	130503	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42450	500	2	1.19	1009978600	23607	136.71	42600	43300	42400	54500	29400	41950	42783.01	21.44	1138	42916	42432	41766	41282	40616	42675	41525	731	12550	5000	31880	50	1	14623136	6208	7.09	0.67	12	0.16	5984.00	63655.00	56500	20230829	-24.87	40000	20221013	6.12	56500	-24.87	20230829	40600	4.56	20230104	56500	-24.87	20230829	40000	6.12	20221013	0.60	N	064960	5000	731 억	3134878	N	N	44	N	N
118	20231010	120503	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42850	900	2	2.15	818130300	19106	110.64	42600	43300	42450	54500	29400	41950	42820.60	21.44	2499	42916	42432	41766	41282	40616	42675	41525	731	12550	5000	31880	50	1	14623136	6266	7.16	0.67	12	0.13	5984.00	63655.00	56500	20230829	-24.16	40000	20221013	7.12	56500	-24.16	20230829	40600	5.54	20230104	56500	-24.16	20230829	40000	7.12	20221013	0.60	N	064960	5000	731 억	3134878	N	N	44	N	N
119	20231010	110455	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	43050	1100	2	2.62	694107550	16214	93.90	42600	43300	42450	54500	29400	41950	42809.15	21.44	2499	42916	42432	41766	41282	40616	42675	41525	731	12550	5000	31880	50	1	14623136	6295	7.19	0.68	12	0.11	5984.00	63655.00	56500	20230829	-23.81	40000	20221013	7.62	56500	-23.81	20230829	40600	6.03	20230104	56500	-23.81	20230829	40000	7.62	20221013	0.60	N	064960	5000	731 억	3134878	N	N	44	N	N
120	20231010	100459	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42900	950	2	2.26	489516400	11459	66.36	42600	43000	42450	54500	29400	41950	42718.95	21.44	1608	42916	42432	41766	41282	40616	42675	41525	731	12550	5000	31880	50	1	14623136	6273	7.17	0.67	12	0.08	5984.00	63655.00	56500	20230829	-24.07	40000	20221013	7.25	56500	-24.07	20230829	40600	5.67	20230104	56500	-24.07	20230829	40000	7.25	20221013	0.60	N	064960	5000	731 억	3134878	N	N	44	N	N
121	20231010	090457	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42550	600	2	1.43	87964850	2063	11.95	42600	42850	42500	54500	29400	41950	42639.29	21.44	-71	42916	42432	41766	41282	40616	42675	41525	731	12550	5000	31880	50	1	14623136	6222	7.11	0.67	12	0.01	5984.00	63655.00	56500	20230829	-24.69	40000	20221013	6.38	56500	-24.69	20230829	40600	4.80	20230104	56500	-24.69	20230829	40000	6.38	20221013	0.60	N	064960	5000	731 억	3134878	N	N	44	N	N
122	20231006	160503	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41950	450	2	1.08	722529350	17258	86.88	41100	42250	41100	53900	29050	41500	41866.34	21.44	285	42666	42082	41766	41182	40866	41925	41025	731	12400	5000	31540	50	1	14623136	6134	7.01	0.66	12	0.12	5984.00	63655.00	56500	20230829	-25.75	40000	20221013	4.88	56500	-25.75	20230829	40600	3.33	20230104	56500	-25.75	20230829	40000	4.88	20221013	0.61	N	064960	5000	731 억	3135086	N	N	44	N	N
123	20231006	150455	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42150	650	2	1.57	679494850	16235	81.73	41100	42200	41100	53900	29050	41500	41853.70	21.44	431	42666	42082	41766	41182	40866	41925	41025	731	12400	5000	31540	50	1	14623136	6164	7.04	0.66	12	0.11	5984.00	63655.00	56500	20230829	-25.40	40000	20221013	5.38	56500	-25.40	20230829	40600	3.82	20230104	56500	-25.40	20230829	40000	5.38	20221013	0.61	N	064960	5000	731 억	3135086	N	N	101	N	N
124	20231006	140454	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41750	250	2	0.60	478318500	11436	57.57	41100	42150	41100	53900	29050	41500	41825.68	21.44	-150	42666	42082	41766	41182	40866	41925	41025	731	12400	5000	31540	50	1	14623136	6105	6.98	0.66	12	0.08	5984.00	63655.00	56500	20230829	-26.11	40000	20221013	4.38	56500	-26.11	20230829	40600	2.83	20230104	56500	-26.11	20230829	40000	4.38	20221013	0.61	N	064960	5000	731 억	3135086	N	N	101	N	N
125	20231006	130452	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41850	350	2	0.84	372902000	8916	44.89	41100	42150	41100	53900	29050	41500	41823.91	21.44	-742	42666	42082	41766	41182	40866	41925	41025	731	12400	5000	31540	50	1	14623136	6120	6.99	0.66	12	0.06	5984.00	63655.00	56500	20230829	-25.93	40000	20221013	4.62	56500	-25.93	20230829	40600	3.08	20230104	56500	-25.93	20230829	40000	4.62	20221013	0.61	N	064960	5000	731 억	3135086	N	N	101	N	N
126	20231006	120448	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41800	300	2	0.72	351057150	8394	42.26	41100	42150	41100	53900	29050	41500	41822.39	21.44	-712	42666	42082	41766	41182	40866	41925	41025	731	12400	5000	31540	50	1	14623136	6112	6.99	0.66	12	0.06	5984.00	63655.00	56500	20230829	-26.02	40000	20221013	4.50	56500	-26.02	20230829	40600	2.96	20230104	56500	-26.02	20230829	40000	4.50	20221013	0.61	N	064960	5000	731 억	3135086	N	N	101	N	N
127	20231006	110446	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41850	350	2	0.84	260424400	6224	31.33	41100	42150	41100	53900	29050	41500	41841.97	21.44	-384	42666	42082	41766	41182	40866	41925	41025	731	12400	5000	31540	50	1	14623136	6120	6.99	0.66	12	0.04	5984.00	63655.00	56500	20230829	-25.93	40000	20221013	4.62	56500	-25.93	20230829	40600	3.08	20230104	56500	-25.93	20230829	40000	4.62	20221013	0.61	N	064960	5000	731 억	3135086	N	N	101	N	N
128	20231006	100450	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	42000	500	2	1.20	148103900	3546	17.85	41100	42100	41100	53900	29050	41500	41766.47	21.44	-64	42666	42082	41766	41182	40866	41925	41025	731	12400	5000	31540	50	1	14623136	6142	7.02	0.66	12	0.02	5984.00	63655.00	56500	20230829	-25.66	40000	20221013	5.00	56500	-25.66	20230829	40600	3.45	20230104	56500	-25.66	20230829	40000	5.00	20221013	0.61	N	064960	5000	731 억	3135086	N	N	101	N	N
129	20231006	090445	55	30.00	KOSPI		운수.장비	N	N	N	Y	40	N	41500	0	3	0.00	29049450	706	3.55	41100	41600	41100	53900	29050	41500	41146.53	21.44	78	42666	42082	41766	41182	40866	41925	41025	731	12400	5000	31540	50	1	14623136	6069	6.94	0.65	12	0.00	5984.00	63655.00	56500	20230829	-26.55	40000	20221013	3.75	56500	-26.55	20230829	40600	2.22	20230104	56500	-26.55	20230829	40000	3.75	20221013	0.61	N	064960	5000	731 억	3135086	N	N	101	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History