KissMeData/005850/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160213	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29700	450	2	1.54	3621258000	121477	117.84	29850	30500	29200	38000	20500	29250	29810.38	16.00	0	-12850	30783	30016	29533	28766	28283	29775	28525	232	8750	500	21640	50	1	46448520	13795	9.03	0.84	12	0.26	3290.00	35291.00	42400	20230717	-29.95	22700	20221229	30.84	42400	-29.95	20230717	22800	30.26	20230103	42400	-29.95	20230717	22700	30.84	20221229	0.42	Y	005850	500	232 억	7430156	N	N	12180	N	N
3	20231031	150216	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29750	500	2	1.71	2860828700	95874	93.00	29850	30500	29200	38000	20500	29250	29839.49	16.00	0	-6266	30783	30016	29533	28766	28283	29775	28525	232	8750	500	21640	50	1	46448520	13818	9.04	0.84	12	0.21	3290.00	35291.00	42400	20230717	-29.83	22700	20221229	31.06	42400	-29.83	20230717	22800	30.48	20230103	42400	-29.83	20230717	22700	31.06	20221229	0.42	Y	005850	500	232 억	7430156	N	N	7318	N	N
4	20231031	140218	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29550	300	2	1.03	2292379600	76655	74.36	29850	30500	29200	38000	20500	29250	29905.19	16.00	0	-2462	30783	30016	29533	28766	28283	29775	28525	232	8750	500	21640	50	1	46448520	13726	8.98	0.84	12	0.17	3290.00	35291.00	42400	20230717	-30.31	22700	20221229	30.18	42400	-30.31	20230717	22800	29.61	20230103	42400	-30.31	20230717	22700	30.18	20221229	0.42	Y	005850	500	232 억	7430156	N	N	7318	N	N
5	20231031	130215	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29350	100	2	0.34	2101708750	70176	68.08	29850	30500	29200	38000	20500	29250	29949.15	16.00	0	-2912	30783	30016	29533	28766	28283	29775	28525	232	8750	500	21640	50	1	46448520	13633	8.92	0.83	12	0.15	3290.00	35291.00	42400	20230717	-30.78	22700	20221229	29.30	42400	-30.78	20230717	22800	28.73	20230103	42400	-30.78	20230717	22700	29.30	20221229	0.42	Y	005850	500	232 억	7430156	N	N	7318	N	N
6	20231031	120215	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29300	50	2	0.17	1919431850	63955	62.04	29850	30500	29250	38000	20500	29250	30012.27	16.00	0	-1933	30783	30016	29533	28766	28283	29775	28525	232	8750	500	21640	50	1	46448520	13609	8.91	0.83	12	0.14	3290.00	35291.00	42400	20230717	-30.90	22700	20221229	29.07	42400	-30.90	20230717	22800	28.51	20230103	42400	-30.90	20230717	22700	29.07	20221229	0.42	Y	005850	500	232 억	7430156	N	N	7318	N	N
7	20231031	110217	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29900	650	2	2.22	1605590350	53317	51.72	29850	30500	29600	38000	20500	29250	30114.11	16.00	0	-533	30783	30016	29533	28766	28283	29775	28525	232	8750	500	21640	50	1	46448520	13888	9.09	0.85	12	0.11	3290.00	35291.00	42400	20230717	-29.48	22700	20221229	31.72	42400	-29.48	20230717	22800	31.14	20230103	42400	-29.48	20230717	22700	31.72	20221229	0.42	Y	005850	500	232 억	7430156	N	N	7318	N	N
8	20231031	100217	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30200	950	2	3.25	1148443750	38083	36.94	29850	30500	29600	38000	20500	29250	30156.43	16.00	0	7335	30783	30016	29533	28766	28283	29775	28525	232	8750	500	21640	50	1	46448520	14027	9.18	0.86	12	0.08	3290.00	35291.00	42400	20230717	-28.77	22700	20221229	33.04	42400	-28.77	20230717	22800	32.46	20230103	42400	-28.77	20230717	22700	33.04	20221229	0.42	Y	005850	500	232 억	7430156	N	N	7318	N	N
9	20231031	090215	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29950	700	2	2.39	143631350	4806	4.66	29850	30050	29600	38000	20500	29250	29886.37	16.00	0	1890	30783	30016	29533	28766	28283	29775	28525	232	8750	500	21640	50	1	46448520	13911	9.10	0.85	12	0.01	3290.00	35291.00	42400	20230717	-29.36	22700	20221229	31.94	42400	-29.36	20230717	22800	31.36	20230103	42400	-29.36	20230717	22700	31.94	20221229	0.42	Y	005850	500	232 억	7430156	N	N	7318	N	N
10	20231030	160213	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29250	-900	5	-2.99	3023765600	102760	56.06	30000	30300	29050	39150	21150	30150	29425.25	16.06	0	-21649	31916	31032	29916	29032	27916	31475	29475	232	9000	500	22310	50	1	46448520	13586	8.89	0.83	12	0.22	3290.00	35291.00	42400	20230717	-31.01	22700	20221229	28.85	42400	-31.01	20230717	22800	28.29	20230103	42400	-31.01	20230717	22700	28.85	20221229	0.43	Y	005850	500	232 억	7458268	N	N	7292	N	N
11	20231030	150211	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29150	-1000	5	-3.32	2678445100	90925	49.61	30000	30300	29050	39150	21150	30150	29457.32	16.06	0	-23994	31916	31032	29916	29032	27916	31475	29475	232	9000	500	22310	50	1	46448520	13540	8.86	0.83	12	0.20	3290.00	35291.00	42400	20230717	-31.25	22700	20221229	28.41	42400	-31.25	20230717	22800	27.85	20230103	42400	-31.25	20230717	22700	28.41	20221229	0.43	Y	005850	500	232 억	7458268	N	N	20718	N	N
12	20231030	140211	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29300	-850	5	-2.82	2098072300	71048	38.76	30000	30300	29200	39150	21150	30150	29529.87	16.06	0	-22584	31916	31032	29916	29032	27916	31475	29475	232	9000	500	22310	50	1	46448520	13609	8.91	0.83	12	0.15	3290.00	35291.00	42400	20230717	-30.90	22700	20221229	29.07	42400	-30.90	20230717	22800	28.51	20230103	42400	-30.90	20230717	22700	29.07	20221229	0.43	Y	005850	500	232 억	7458268	N	N	20718	N	N
13	20231030	130210	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29400	-750	5	-2.49	1848292000	62543	34.12	30000	30300	29200	39150	21150	30150	29551.81	16.06	0	-20340	31916	31032	29916	29032	27916	31475	29475	232	9000	500	22310	50	1	46448520	13656	8.94	0.83	12	0.13	3290.00	35291.00	42400	20230717	-30.66	22700	20221229	29.52	42400	-30.66	20230717	22800	28.95	20230103	42400	-30.66	20230717	22700	29.52	20221229	0.43	Y	005850	500	232 억	7458268	N	N	20718	N	N
14	20231030	120209	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29450	-700	5	-2.32	1633409700	55238	30.14	30000	30300	29200	39150	21150	30150	29569.82	16.06	0	-19173	31916	31032	29916	29032	27916	31475	29475	232	9000	500	22310	50	1	46448520	13679	8.95	0.83	12	0.12	3290.00	35291.00	42400	20230717	-30.54	22700	20221229	29.74	42400	-30.54	20230717	22800	29.17	20230103	42400	-30.54	20230717	22700	29.74	20221229	0.43	Y	005850	500	232 억	7458268	N	N	20718	N	N
15	20231030	110209	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29500	-650	5	-2.16	1305917200	44115	24.07	30000	30300	29200	39150	21150	30150	29601.88	16.06	0	-17339	31916	31032	29916	29032	27916	31475	29475	232	9000	500	22310	50	1	46448520	13702	8.97	0.84	12	0.09	3290.00	35291.00	42400	20230717	-30.42	22700	20221229	29.96	42400	-30.42	20230717	22800	29.39	20230103	42400	-30.42	20230717	22700	29.96	20221229	0.43	Y	005850	500	232 억	7458268	N	N	20718	N	N
16	20231030	100209	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29500	-650	5	-2.16	800820450	26949	14.70	30000	30300	29300	39150	21150	30150	29715.26	16.06	0	-10596	31916	31032	29916	29032	27916	31475	29475	232	9000	500	22310	50	1	46448520	13702	8.97	0.84	12	0.06	3290.00	35291.00	42400	20230717	-30.42	22700	20221229	29.96	42400	-30.42	20230717	22800	29.39	20230103	42400	-30.42	20230717	22700	29.96	20221229	0.43	Y	005850	500	232 억	7458268	N	N	20718	N	N
17	20231030	090208	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30200	50	2	0.17	53886100	1792	0.98	30000	30300	29900	39150	21150	30150	30067.85	16.06	0	841	31916	31032	29916	29032	27916	31475	29475	232	9000	500	22310	50	1	46448520	14027	9.18	0.86	12	0.00	3290.00	35291.00	42400	20230717	-28.77	22700	20221229	33.04	42400	-28.77	20230717	22800	32.46	20230103	42400	-28.77	20230717	22700	33.04	20221229	0.43	Y	005850	500	232 억	7458268	N	N	20718	N	N
18	20231027	150210	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30150	1400	2	4.87	5316591800	176511	146.62	28800	30800	28800	37350	20150	28750	30120.49	16.05	0	24417	29550	29150	28850	28450	28150	29350	28650	232	8600	500	21270	50	1	46448520	14004	9.16	0.85	12	0.38	3290.00	35291.00	42400	20230717	-28.89	22700	20221229	32.82	42400	-28.89	20230717	22800	32.24	20230103	42400	-28.89	20230717	22700	32.82	20221229	0.42	Y	005850	500	232 억	7453136	N	N	22361	N	N
19	20231027	140209	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30450	1700	2	5.91	4854663850	161266	133.96	28800	30800	28800	37350	20150	28750	30103.49	16.05	0	29452	29550	29150	28850	28450	28150	29350	28650	232	8600	500	21270	50	1	46448520	14144	9.26	0.86	12	0.35	3290.00	35291.00	42400	20230717	-28.18	22700	20221229	34.14	42400	-28.18	20230717	22800	33.55	20230103	42400	-28.18	20230717	22700	34.14	20221229	0.42	Y	005850	500	232 억	7453136	N	N	22361	N	N
20	20231027	130208	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30400	1650	2	5.74	3822889550	127230	105.69	28800	30800	28800	37350	20150	28750	30047.12	16.05	0	22853	29550	29150	28850	28450	28150	29350	28650	232	8600	500	21270	50	1	46448520	14120	9.24	0.86	12	0.27	3290.00	35291.00	42400	20230717	-28.30	22700	20221229	33.92	42400	-28.30	20230717	22800	33.33	20230103	42400	-28.30	20230717	22700	33.92	20221229	0.42	Y	005850	500	232 억	7453136	N	N	22361	N	N
21	20231027	120209	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30750	2000	2	6.96	3032883800	101348	84.19	28800	30750	28800	37350	20150	28750	29925.49	16.05	0	27746	29550	29150	28850	28450	28150	29350	28650	232	8600	500	21270	50	1	46448520	14283	9.35	0.87	12	0.22	3290.00	35291.00	42400	20230717	-27.48	22700	20221229	35.46	42400	-27.48	20230717	22800	34.87	20230103	42400	-27.48	20230717	22700	35.46	20221229	0.42	Y	005850	500	232 억	7453136	N	N	22361	N	N
22	20231027	110210	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29900	1150	2	4.00	1566235200	53191	44.18	28800	30100	28800	37350	20150	28750	29445.54	16.05	0	16922	29550	29150	28850	28450	28150	29350	28650	232	8600	500	21270	50	1	46448520	13888	9.09	0.85	12	0.11	3290.00	35291.00	42400	20230717	-29.48	22700	20221229	31.72	42400	-29.48	20230717	22800	31.14	20230103	42400	-29.48	20230717	22700	31.72	20221229	0.42	Y	005850	500	232 억	7453136	N	N	22361	N	N
23	20231027	100209	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29000	250	2	0.87	548700000	18869	15.67	28800	29450	28800	37350	20150	28750	29079.51	16.05	0	1440	29550	29150	28850	28450	28150	29350	28650	232	8600	500	21270	50	1	46448520	13470	8.81	0.82	12	0.04	3290.00	35291.00	42400	20230717	-31.60	22700	20221229	27.75	42400	-31.60	20230717	22800	27.19	20230103	42400	-31.60	20230717	22700	27.75	20221229	0.42	Y	005850	500	232 억	7453136	N	N	22361	N	N
24	20231027	090208	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29350	600	2	2.09	67160400	2314	1.92	28800	29450	28800	37350	20150	28750	29023.98	16.05	0	1041	29550	29150	28850	28450	28150	29350	28650	232	8600	500	21270	50	1	46448520	13633	8.92	0.83	12	0.00	3290.00	35291.00	42400	20230717	-30.78	22700	20221229	29.30	42400	-30.78	20230717	22800	28.73	20230103	42400	-30.78	20230717	22700	29.30	20221229	0.42	Y	005850	500	232 억	7453136	N	N	22361	N	N
25	20231026	160207	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	28750	-350	5	-1.20	3469604950	120085	87.13	28700	29250	28550	37800	20400	29100	28893.02	15.94	0	21801	30700	29900	29500	28700	28300	29700	28500	232	8700	500	21530	50	1	46448520	13354	8.74	0.81	12	0.26	3290.00	35291.00	42400	20230717	-32.19	22700	20221229	26.65	42400	-32.19	20230717	22800	26.10	20230103	42400	-32.19	20230717	22700	26.65	20221229	0.41	Y	005850	500	232 억	7402674	N	N	22361	N	N
26	20231026	150207	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	28750	-350	5	-1.20	2990920750	103433	75.05	28700	29250	28550	37800	20400	29100	28916.50	15.94	0	16954	30700	29900	29500	28700	28300	29700	28500	232	8700	500	21530	50	1	46448520	13354	8.74	0.81	12	0.22	3290.00	35291.00	42400	20230717	-32.19	22700	20221229	26.65	42400	-32.19	20230717	22800	26.10	20230103	42400	-32.19	20230717	22700	26.65	20221229	0.41	Y	005850	500	232 억	7402674	N	N	5042	N	N
27	20231026	140206	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	28950	-150	5	-0.52	2223481900	76830	55.74	28700	29250	28550	37800	20400	29100	28940.28	15.94	0	7885	30700	29900	29500	28700	28300	29700	28500	232	8700	500	21530	50	1	46448520	13447	8.80	0.82	12	0.17	3290.00	35291.00	42400	20230717	-31.72	22700	20221229	27.53	42400	-31.72	20230717	22800	26.97	20230103	42400	-31.72	20230717	22700	27.53	20221229	0.41	Y	005850	500	232 억	7402674	N	N	5042	N	N
28	20231026	130207	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	28950	-150	5	-0.52	1832049450	63298	45.93	28700	29250	28550	37800	20400	29100	28943.24	15.94	0	4962	30700	29900	29500	28700	28300	29700	28500	232	8700	500	21530	50	1	46448520	13447	8.80	0.82	12	0.14	3290.00	35291.00	42400	20230717	-31.72	22700	20221229	27.53	42400	-31.72	20230717	22800	26.97	20230103	42400	-31.72	20230717	22700	27.53	20221229	0.41	Y	005850	500	232 억	7402674	N	N	5042	N	N
29	20231026	120207	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	28950	-150	5	-0.52	1488444100	51425	37.31	28700	29250	28550	37800	20400	29100	28943.98	15.94	0	4030	30700	29900	29500	28700	28300	29700	28500	232	8700	500	21530	50	1	46448520	13447	8.80	0.82	12	0.11	3290.00	35291.00	42400	20230717	-31.72	22700	20221229	27.53	42400	-31.72	20230717	22800	26.97	20230103	42400	-31.72	20230717	22700	27.53	20221229	0.41	Y	005850	500	232 억	7402674	N	N	5042	N	N
30	20231026	110208	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29150	50	2	0.17	1177086350	40690	29.52	28700	29250	28550	37800	20400	29100	28928.15	15.94	0	1545	30700	29900	29500	28700	28300	29700	28500	232	8700	500	21530	50	1	46448520	13540	8.86	0.83	12	0.09	3290.00	35291.00	42400	20230717	-31.25	22700	20221229	28.41	42400	-31.25	20230717	22800	27.85	20230103	42400	-31.25	20230717	22700	28.41	20221229	0.41	Y	005850	500	232 억	7402674	N	N	5042	N	N
31	20231026	100208	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29000	-100	5	-0.34	715139300	24820	18.01	28700	29200	28550	37800	20400	29100	28813.03	15.94	0	1793	30700	29900	29500	28700	28300	29700	28500	232	8700	500	21530	50	1	46448520	13470	8.81	0.82	12	0.05	3290.00	35291.00	42400	20230717	-31.60	22700	20221229	27.75	42400	-31.60	20230717	22800	27.19	20230103	42400	-31.60	20230717	22700	27.75	20221229	0.41	Y	005850	500	232 억	7402674	N	N	5042	N	N
32	20231026	090207	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29000	-100	5	-0.34	132212450	4595	3.33	28700	29000	28600	37800	20400	29100	28773.11	15.94	0	206	30700	29900	29500	28700	28300	29700	28500	232	8700	500	21530	50	1	46448520	13470	8.81	0.82	12	0.01	3290.00	35291.00	42400	20230717	-31.60	22700	20221229	27.75	42400	-31.60	20230717	22800	27.19	20230103	42400	-31.60	20230717	22700	27.75	20221229	0.41	Y	005850	500	232 억	7402674	N	N	5042	N	N
33	20231025	160208	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29100	-950	5	-3.16	4006760200	136523	139.44	30050	30300	29100	39050	21050	30050	29348.77	15.86	0	34978	31150	30600	29900	29350	28650	30250	29000	232	9000	500	22230	50	1	46448520	13517	8.84	0.82	12	0.29	3290.00	35291.00	42400	20230717	-31.37	22700	20221229	28.19	42400	-31.37	20230717	22800	27.63	20230103	42400	-31.37	20230717	22700	28.19	20221229	0.42	Y	005850	500	232 억	7367827	N	N	5042	N	N
34	20231025	150208	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29150	-900	5	-3.00	3658932200	124580	127.25	30050	30300	29100	39050	21050	30050	29370.14	15.86	0	32070	31150	30600	29900	29350	28650	30250	29000	232	9000	500	22230	50	1	46448520	13540	8.86	0.83	12	0.27	3290.00	35291.00	42400	20230717	-31.25	22700	20221229	28.41	42400	-31.25	20230717	22800	27.85	20230103	42400	-31.25	20230717	22700	28.41	20221229	0.42	Y	005850	500	232 억	7367827	N	N	15132	N	N
35	20231025	140206	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29200	-850	5	-2.83	2882457250	97970	100.07	30050	30300	29100	39050	21050	30050	29421.84	15.86	0	19890	31150	30600	29900	29350	28650	30250	29000	232	9000	500	22230	50	1	46448520	13563	8.88	0.83	12	0.21	3290.00	35291.00	42400	20230717	-31.13	22700	20221229	28.63	42400	-31.13	20230717	22800	28.07	20230103	42400	-31.13	20230717	22700	28.63	20221229	0.42	Y	005850	500	232 억	7367827	N	N	15132	N	N
36	20231025	130208	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29300	-750	5	-2.50	1979952250	67065	68.50	30050	30300	29200	39050	21050	30050	29522.88	15.86	0	9532	31150	30600	29900	29350	28650	30250	29000	232	9000	500	22230	50	1	46448520	13609	8.91	0.83	12	0.14	3290.00	35291.00	42400	20230717	-30.90	22700	20221229	29.07	42400	-30.90	20230717	22800	28.51	20230103	42400	-30.90	20230717	22700	29.07	20221229	0.42	Y	005850	500	232 억	7367827	N	N	15132	N	N
37	20231025	120207	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29550	-500	5	-1.66	1686162450	57063	58.28	30050	30300	29200	39050	21050	30050	29549.14	15.86	0	7683	31150	30600	29900	29350	28650	30250	29000	232	9000	500	22230	50	1	46448520	13726	8.98	0.84	12	0.12	3290.00	35291.00	42400	20230717	-30.31	22700	20221229	30.18	42400	-30.31	20230717	22800	29.61	20230103	42400	-30.31	20230717	22700	30.18	20221229	0.42	Y	005850	500	232 억	7367827	N	N	15132	N	N
38	20231025	110207	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29400	-650	5	-2.16	1329633150	44955	45.92	30050	30300	29200	39050	21050	30050	29576.98	15.86	0	4669	31150	30600	29900	29350	28650	30250	29000	232	9000	500	22230	50	1	46448520	13656	8.94	0.83	12	0.10	3290.00	35291.00	42400	20230717	-30.66	22700	20221229	29.52	42400	-30.66	20230717	22800	28.95	20230103	42400	-30.66	20230717	22700	29.52	20221229	0.42	Y	005850	500	232 억	7367827	N	N	15132	N	N
39	20231025	100206	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29400	-650	5	-2.16	786142800	26432	27.00	30050	30300	29400	39050	21050	30050	29742.09	15.86	0	340	31150	30600	29900	29350	28650	30250	29000	232	9000	500	22230	50	1	46448520	13656	8.94	0.83	12	0.06	3290.00	35291.00	42400	20230717	-30.66	22700	20221229	29.52	42400	-30.66	20230717	22800	28.95	20230103	42400	-30.66	20230717	22700	29.52	20221229	0.42	Y	005850	500	232 억	7367827	N	N	15132	N	N
40	20231025	090206	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30000	-50	5	-0.17	40869400	1362	1.39	30050	30100	29900	39050	21050	30050	30006.90	15.86	0	-154	31150	30600	29900	29350	28650	30250	29000	232	9000	500	22230	50	1	46448520	13935	9.12	0.85	12	0.00	3290.00	35291.00	42400	20230717	-29.25	22700	20221229	32.16	42400	-29.25	20230717	22800	31.58	20230103	42400	-29.25	20230717	22700	32.16	20221229	0.42	Y	005850	500	232 억	7367827	N	N	15132	N	N
41	20231024	160204	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30050	-100	5	-0.33	2908634250	97632	66.66	30450	30450	29200	39150	21150	30150	29791.70	15.92	24	-26540	30950	30550	29900	29500	28850	30750	29700	232	9000	500	22310	50	1	46448520	13958	9.13	0.85	12	0.21	3290.00	35291.00	42400	20230717	-29.13	22700	20221229	32.38	42400	-29.13	20230717	22800	31.80	20230103	42400	-29.13	20230717	22700	32.38	20221229	0.43	Y	005850	500	232 억	7396884	N	N	15125	N	N
42	20231024	150205	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30150	0	3	0.00	2696392900	90567	61.83	30450	30450	29200	39150	21150	30150	29772.36	15.92	24	-26147	30950	30550	29900	29500	28850	30750	29700	232	9000	500	22310	50	1	46448520	14004	9.16	0.85	12	0.19	3290.00	35291.00	42400	20230717	-28.89	22700	20221229	32.82	42400	-28.89	20230717	22800	32.24	20230103	42400	-28.89	20230717	22700	32.82	20221229	0.43	Y	005850	500	232 억	7396884	N	N	51361	N	N
43	20231024	140204	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29850	-300	5	-1.00	1909276300	64394	43.96	30450	30450	29200	39150	21150	30150	29649.91	15.92	24	-14663	30950	30550	29900	29500	28850	30750	29700	232	9000	500	22310	50	1	46448520	13865	9.07	0.85	12	0.14	3290.00	35291.00	42400	20230717	-29.60	22700	20221229	31.50	42400	-29.60	20230717	22800	30.92	20230103	42400	-29.60	20230717	22700	31.50	20221229	0.43	Y	005850	500	232 억	7396884	N	N	51361	N	N
44	20231024	130207	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29500	-650	5	-2.16	1469545250	49609	33.87	30450	30450	29200	39150	21150	30150	29622.55	15.92	24	-11789	30950	30550	29900	29500	28850	30750	29700	232	9000	500	22310	50	1	46448520	13702	8.97	0.84	12	0.11	3290.00	35291.00	42400	20230717	-30.42	22700	20221229	29.96	42400	-30.42	20230717	22800	29.39	20230103	42400	-30.42	20230717	22700	29.96	20221229	0.43	Y	005850	500	232 억	7396884	N	N	51361	N	N
45	20231024	120205	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29500	-650	5	-2.16	1296871950	43751	29.87	30450	30450	29200	39150	21150	30150	29642.11	15.92	24	-11916	30950	30550	29900	29500	28850	30750	29700	232	9000	500	22310	50	1	46448520	13702	8.97	0.84	12	0.09	3290.00	35291.00	42400	20230717	-30.42	22700	20221229	29.96	42400	-30.42	20230717	22800	29.39	20230103	42400	-30.42	20230717	22700	29.96	20221229	0.43	Y	005850	500	232 억	7396884	N	N	51361	N	N
46	20231024	110205	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29450	-700	5	-2.32	1006444500	33924	23.16	30450	30450	29200	39150	21150	30150	29667.62	15.92	24	-11373	30950	30550	29900	29500	28850	30750	29700	232	9000	500	22310	50	1	46448520	13679	8.95	0.83	12	0.07	3290.00	35291.00	42400	20230717	-30.54	22700	20221229	29.74	42400	-30.54	20230717	22800	29.17	20230103	42400	-30.54	20230717	22700	29.74	20221229	0.43	Y	005850	500	232 억	7396884	N	N	51361	N	N
47	20231024	100204	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29600	-550	5	-1.82	598949100	20061	13.70	30450	30450	29500	39150	21150	30150	29856.39	15.92	24	-8035	30950	30550	29900	29500	28850	30750	29700	232	9000	500	22310	50	1	46448520	13749	9.00	0.84	12	0.04	3290.00	35291.00	42400	20230717	-30.19	22700	20221229	30.40	42400	-30.19	20230717	22800	29.82	20230103	42400	-30.19	20230717	22700	30.40	20221229	0.43	Y	005850	500	232 억	7396884	N	N	51361	N	N
48	20231024	090205	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30050	-100	5	-0.33	40889050	1346	0.92	30450	30450	30050	39150	21150	30150	30378.19	15.92	24	238	30950	30550	29900	29500	28850	30750	29700	232	9000	500	22310	50	1	46448520	13958	9.13	0.85	12	0.00	3290.00	35291.00	42400	20230717	-29.13	22700	20221229	32.38	42400	-29.13	20230717	22800	31.80	20230103	42400	-29.13	20230717	22700	32.38	20221229	0.43	Y	005850	500	232 억	7396884	N	N	51361	N	N
49	20231023	160204	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30150	1100	2	3.79	4372609700	146356	84.06	29300	30300	29250	37750	20350	29050	29876.67	15.82	0	28724	30350	29700	29100	28450	27850	29400	28150	232	8700	500	21490	50	1	46448520	14004	9.16	0.85	12	0.32	3290.00	35291.00	42400	20230717	-28.89	22700	20221229	32.82	42400	-28.89	20230717	22800	32.24	20230103	42400	-28.89	20230717	22700	32.82	20221229	0.43	Y	005850	500	232 억	7348246	N	N	51361	N	N
50	20231023	150202	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30050	1000	2	3.44	4094607900	137127	78.76	29300	30300	29250	37750	20350	29050	29860.21	15.82	0	28878	30350	29700	29100	28450	27850	29400	28150	232	8700	500	21490	50	1	46448520	13958	9.13	0.85	12	0.30	3290.00	35291.00	42400	20230717	-29.13	22700	20221229	32.38	42400	-29.13	20230717	22800	31.80	20230103	42400	-29.13	20230717	22700	32.38	20221229	0.43	Y	005850	500	232 억	7348246	N	N	17422	N	N
51	20231023	140204	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29900	850	2	2.93	3641971800	122047	70.10	29300	30300	29250	37750	20350	29050	29841.00	15.82	0	31158	30350	29700	29100	28450	27850	29400	28150	232	8700	500	21490	50	1	46448520	13888	9.09	0.85	12	0.26	3290.00	35291.00	42400	20230717	-29.48	22700	20221229	31.72	42400	-29.48	20230717	22800	31.14	20230103	42400	-29.48	20230717	22700	31.72	20221229	0.43	Y	005850	500	232 억	7348246	N	N	17422	N	N
52	20231023	130204	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29900	850	2	2.93	3242421550	108705	62.44	29300	30300	29250	37750	20350	29050	29828.01	15.82	0	33120	30350	29700	29100	28450	27850	29400	28150	232	8700	500	21490	50	1	46448520	13888	9.09	0.85	12	0.23	3290.00	35291.00	42400	20230717	-29.48	22700	20221229	31.72	42400	-29.48	20230717	22800	31.14	20230103	42400	-29.48	20230717	22700	31.72	20221229	0.43	Y	005850	500	232 억	7348246	N	N	17422	N	N
53	20231023	120203	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29850	800	2	2.75	2929209800	98217	56.41	29300	30300	29250	37750	20350	29050	29824.18	15.82	0	33649	30350	29700	29100	28450	27850	29400	28150	232	8700	500	21490	50	1	46448520	13865	9.07	0.85	12	0.21	3290.00	35291.00	42400	20230717	-29.60	22700	20221229	31.50	42400	-29.60	20230717	22800	30.92	20230103	42400	-29.60	20230717	22700	31.50	20221229	0.43	Y	005850	500	232 억	7348246	N	N	17422	N	N
54	20231023	110204	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30100	1050	2	3.61	2534495050	85039	48.84	29300	30300	29250	37750	20350	29050	29804.28	15.82	0	34112	30350	29700	29100	28450	27850	29400	28150	232	8700	500	21490	50	1	46448520	13981	9.15	0.85	12	0.18	3290.00	35291.00	42400	20230717	-29.01	22700	20221229	32.60	42400	-29.01	20230717	22800	32.02	20230103	42400	-29.01	20230717	22700	32.60	20221229	0.43	Y	005850	500	232 억	7348246	N	N	17422	N	N
55	20231023	100202	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30050	1000	2	3.44	2038986450	68578	39.39	29300	30250	29250	37750	20350	29050	29732.78	15.82	0	30164	30350	29700	29100	28450	27850	29400	28150	232	8700	500	21490	50	1	46448520	13958	9.13	0.85	12	0.15	3290.00	35291.00	42400	20230717	-29.13	22700	20221229	32.38	42400	-29.13	20230717	22800	31.80	20230103	42400	-29.13	20230717	22700	32.38	20221229	0.43	Y	005850	500	232 억	7348246	N	N	17422	N	N
56	20231023	090204	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30100	1050	2	3.61	163623700	5519	3.17	29300	30100	29250	37750	20350	29050	29651.82	15.82	0	1618	30350	29700	29100	28450	27850	29400	28150	232	8700	500	21490	50	1	46448520	13981	9.15	0.85	12	0.01	3290.00	35291.00	42400	20230717	-29.01	22700	20221229	32.60	42400	-29.01	20230717	22800	32.02	20230103	42400	-29.01	20230717	22700	32.60	20221229	0.43	Y	005850	500	232 억	7348246	N	N	17422	N	N
57	20231020	160204	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29050	-850	5	-2.84	5030442600	173106	162.00	29600	29750	28500	38850	20950	29900	29059.90	15.80	0	-11271	30866	30382	30016	29532	29166	30200	29350	232	8950	500	22120	50	1	46448520	13493	8.83	0.82	12	0.37	3290.00	35291.00	42400	20230717	-31.49	22700	20221229	27.97	42400	-31.49	20230717	22800	27.41	20230103	42400	-31.49	20230717	22700	27.97	20221229	0.45	Y	005850	500	232 억	7341158	N	N	17422	N	N
58	20231020	150203	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29150	-750	5	-2.51	4787139700	164739	154.17	29600	29750	28500	38850	20950	29900	29058.93	15.80	0	-13948	30866	30382	30016	29532	29166	30200	29350	232	8950	500	22120	50	1	46448520	13540	8.86	0.83	12	0.35	3290.00	35291.00	42400	20230717	-31.25	22700	20221229	28.41	42400	-31.25	20230717	22800	27.85	20230103	42400	-31.25	20230717	22700	28.41	20221229	0.45	Y	005850	500	232 억	7341158	N	N	16171	N	N
59	20231020	140204	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29500	-400	5	-1.34	3905035700	134679	126.04	29600	29750	28500	38850	20950	29900	28995.13	15.80	0	-1028	30866	30382	30016	29532	29166	30200	29350	232	8950	500	22120	50	1	46448520	13702	8.97	0.84	12	0.29	3290.00	35291.00	42400	20230717	-30.42	22700	20221229	29.96	42400	-30.42	20230717	22800	29.39	20230103	42400	-30.42	20230717	22700	29.96	20221229	0.45	Y	005850	500	232 억	7341158	N	N	16171	N	N
60	20231020	130159	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29300	-600	5	-2.01	3109148450	107576	100.67	29600	29750	28500	38850	20950	29900	28901.88	15.80	0	3946	30866	30382	30016	29532	29166	30200	29350	232	8950	500	22120	50	1	46448520	13609	8.91	0.83	12	0.23	3290.00	35291.00	42400	20230717	-30.90	22700	20221229	29.07	42400	-30.90	20230717	22800	28.51	20230103	42400	-30.90	20230717	22700	29.07	20221229	0.45	Y	005850	500	232 억	7341158	N	N	16171	N	N
61	20231020	120201	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	28950	-950	5	-3.18	2528368400	87568	81.95	29600	29750	28500	38850	20950	29900	28873.20	15.80	0	1792	30866	30382	30016	29532	29166	30200	29350	232	8950	500	22120	50	1	46448520	13447	8.80	0.82	12	0.19	3290.00	35291.00	42400	20230717	-31.72	22700	20221229	27.53	42400	-31.72	20230717	22800	26.97	20230103	42400	-31.72	20230717	22700	27.53	20221229	0.45	Y	005850	500	232 억	7341158	N	N	16171	N	N
62	20231020	110204	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	28900	-1000	5	-3.34	1972013200	68251	63.87	29600	29750	28500	38850	20950	29900	28893.54	15.80	0	-4350	30866	30382	30016	29532	29166	30200	29350	232	8950	500	22120	50	1	46448520	13424	8.78	0.82	12	0.15	3290.00	35291.00	42400	20230717	-31.84	22700	20221229	27.31	42400	-31.84	20230717	22800	26.75	20230103	42400	-31.84	20230717	22700	27.31	20221229	0.45	Y	005850	500	232 억	7341158	N	N	16171	N	N
63	20231020	100202	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	28700	-1200	5	-4.01	1109409700	38240	35.79	29600	29750	28500	38850	20950	29900	29011.76	15.80	0	-8332	30866	30382	30016	29532	29166	30200	29350	232	8950	500	22120	50	1	46448520	13331	8.72	0.81	12	0.08	3290.00	35291.00	42400	20230717	-32.31	22700	20221229	26.43	42400	-32.31	20230717	22800	25.88	20230103	42400	-32.31	20230717	22700	26.43	20221229	0.45	Y	005850	500	232 억	7341158	N	N	16171	N	N
64	20231020	090204	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29500	-400	5	-1.34	61160000	2071	1.94	29600	29750	29350	38850	20950	29900	29531.63	15.80	0	-693	30866	30382	30016	29532	29166	30200	29350	232	8950	500	22120	50	1	46448520	13702	8.97	0.84	12	0.00	3290.00	35291.00	42400	20230717	-30.42	22700	20221229	29.96	42400	-30.42	20230717	22800	29.39	20230103	42400	-30.42	20230717	22700	29.96	20221229	0.45	Y	005850	500	232 억	7341158	N	N	16171	N	N
65	20231019	160201	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29900	-550	5	-1.81	3191815150	106754	70.07	30450	30500	29650	39550	21350	30450	29898.79	15.82	-792	-21736	31083	30766	30383	30066	29683	30925	30225	232	9100	500	22530	50	1	46448520	13888	9.09	0.85	12	0.23	3290.00	35291.00	42400	20230717	-29.48	22700	20221229	31.72	42400	-29.48	20230717	22800	31.14	20230103	42400	-29.48	20230717	22700	31.72	20221229	0.43	Y	005850	500	232 억	7348113	N	N	16171	N	N
66	20231019	150202	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29900	-550	5	-1.81	2764544850	92464	60.69	30450	30500	29650	39550	21350	30450	29898.61	15.82	-792	-16969	31083	30766	30383	30066	29683	30925	30225	232	9100	500	22530	50	1	46448520	13888	9.09	0.85	12	0.20	3290.00	35291.00	42400	20230717	-29.48	22700	20221229	31.72	42400	-29.48	20230717	22800	31.14	20230103	42400	-29.48	20230717	22700	31.72	20221229	0.43	Y	005850	500	232 억	7348113	N	N	15332	N	N
67	20231019	140202	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29800	-650	5	-2.13	2155961350	72055	47.30	30450	30500	29650	39550	21350	30450	29921.05	15.82	-792	-8690	31083	30766	30383	30066	29683	30925	30225	232	9100	500	22530	50	1	46448520	13842	9.06	0.84	12	0.16	3290.00	35291.00	42400	20230717	-29.72	22700	20221229	31.28	42400	-29.72	20230717	22800	30.70	20230103	42400	-29.72	20230717	22700	31.28	20221229	0.43	Y	005850	500	232 억	7348113	N	N	15332	N	N
68	20231019	130201	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29750	-700	5	-2.30	2019174300	67458	44.28	30450	30500	29650	39550	21350	30450	29932.32	15.82	-792	-8704	31083	30766	30383	30066	29683	30925	30225	232	9100	500	22530	50	1	46448520	13818	9.04	0.84	12	0.15	3290.00	35291.00	42400	20230717	-29.83	22700	20221229	31.06	42400	-29.83	20230717	22800	30.48	20230103	42400	-29.83	20230717	22700	31.06	20221229	0.43	Y	005850	500	232 억	7348113	N	N	15332	N	N
69	20231019	120202	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29850	-600	5	-1.97	1729446900	57718	37.89	30450	30500	29650	39550	21350	30450	29963.74	15.82	-792	-7420	31083	30766	30383	30066	29683	30925	30225	232	9100	500	22530	50	1	46448520	13865	9.07	0.85	12	0.12	3290.00	35291.00	42400	20230717	-29.60	22700	20221229	31.50	42400	-29.60	20230717	22800	30.92	20230103	42400	-29.60	20230717	22700	31.50	20221229	0.43	Y	005850	500	232 억	7348113	N	N	15332	N	N
70	20231019	110202	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29900	-550	5	-1.81	1231571950	41032	26.93	30450	30500	29850	39550	21350	30450	30014.91	15.82	-792	-4578	31083	30766	30383	30066	29683	30925	30225	232	9100	500	22530	50	1	46448520	13888	9.09	0.85	12	0.09	3290.00	35291.00	42400	20230717	-29.48	22700	20221229	31.72	42400	-29.48	20230717	22800	31.14	20230103	42400	-29.48	20230717	22700	31.72	20221229	0.43	Y	005850	500	232 억	7348113	N	N	15332	N	N
71	20231019	100201	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30050	-400	5	-1.31	816855550	27207	17.86	30450	30500	29850	39550	21350	30450	30023.73	15.82	-792	-806	31083	30766	30383	30066	29683	30925	30225	232	9100	500	22530	50	1	46448520	13958	9.13	0.85	12	0.06	3290.00	35291.00	42400	20230717	-29.13	22700	20221229	32.38	42400	-29.13	20230717	22800	31.80	20230103	42400	-29.13	20230717	22700	32.38	20221229	0.43	Y	005850	500	232 억	7348113	N	N	15332	N	N
72	20231019	090202	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30150	-300	5	-0.99	102408400	3369	2.21	30450	30500	30150	39550	21350	30450	30397.27	15.82	-792	-279	31083	30766	30383	30066	29683	30925	30225	232	9100	500	22530	50	1	46448520	14004	9.16	0.85	12	0.01	3290.00	35291.00	42400	20230717	-28.89	22700	20221229	32.82	42400	-28.89	20230717	22800	32.24	20230103	42400	-28.89	20230717	22700	32.82	20221229	0.43	Y	005850	500	232 억	7348113	N	N	15332	N	N
73	20231018	160202	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30450	550	2	1.84	4617170300	152000	142.37	30150	30700	30000	38850	20950	29900	30376.11	15.71	0	33606	31100	30500	30200	29600	29300	30350	29450	232	8950	500	22120	50	1	46448520	14144	9.26	0.86	12	0.33	3290.00	35291.00	42400	20230717	-28.18	22700	20221229	34.14	42400	-28.18	20230717	22800	33.55	20230103	42400	-28.18	20230717	22700	34.14	20221229	0.44	Y	005850	500	232 억	7297695	N	N	15332	N	N
74	20231018	150201	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30200	300	2	1.00	3167934400	104367	97.75	30150	30700	30000	38850	20950	29900	30353.79	15.71	0	32538	31100	30500	30200	29600	29300	30350	29450	232	8950	500	22120	50	1	46448520	14027	9.18	0.86	12	0.22	3290.00	35291.00	42400	20230717	-28.77	22700	20221229	33.04	42400	-28.77	20230717	22800	32.46	20230103	42400	-28.77	20230717	22700	33.04	20221229	0.44	Y	005850	500	232 억	7297695	N	N	3046	N	N
75	20231018	140159	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30350	450	2	1.51	2729939900	89896	84.20	30150	30700	30000	38850	20950	29900	30367.76	15.71	0	30258	31100	30500	30200	29600	29300	30350	29450	232	8950	500	22120	50	1	46448520	14097	9.22	0.86	12	0.19	3290.00	35291.00	42400	20230717	-28.42	22700	20221229	33.70	42400	-28.42	20230717	22800	33.11	20230103	42400	-28.42	20230717	22700	33.70	20221229	0.44	Y	005850	500	232 억	7297695	N	N	3046	N	N
76	20231018	130159	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30300	400	2	1.34	2309608350	76041	71.22	30150	30700	30000	38850	20950	29900	30373.20	15.71	0	25616	31100	30500	30200	29600	29300	30350	29450	232	8950	500	22120	50	1	46448520	14074	9.21	0.86	12	0.16	3290.00	35291.00	42400	20230717	-28.54	22700	20221229	33.48	42400	-28.54	20230717	22800	32.89	20230103	42400	-28.54	20230717	22700	33.48	20221229	0.44	Y	005850	500	232 억	7297695	N	N	3046	N	N
77	20231018	120201	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30350	450	2	1.51	1861676600	61258	57.38	30150	30700	30000	38850	20950	29900	30390.75	15.71	0	19778	31100	30500	30200	29600	29300	30350	29450	232	8950	500	22120	50	1	46448520	14097	9.22	0.86	12	0.13	3290.00	35291.00	42400	20230717	-28.42	22700	20221229	33.70	42400	-28.42	20230717	22800	33.11	20230103	42400	-28.42	20230717	22700	33.70	20221229	0.44	Y	005850	500	232 억	7297695	N	N	3046	N	N
78	20231018	110202	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30300	400	2	1.34	1417502150	46620	43.67	30150	30700	30000	38850	20950	29900	30405.45	15.71	0	15377	31100	30500	30200	29600	29300	30350	29450	232	8950	500	22120	50	1	46448520	14074	9.21	0.86	12	0.10	3290.00	35291.00	42400	20230717	-28.54	22700	20221229	33.48	42400	-28.54	20230717	22800	32.89	20230103	42400	-28.54	20230717	22700	33.48	20221229	0.44	Y	005850	500	232 억	7297695	N	N	3046	N	N
79	20231018	100201	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30450	550	2	1.84	946802500	31104	29.13	30150	30700	30000	38850	20950	29900	30439.90	15.71	0	13652	31100	30500	30200	29600	29300	30350	29450	232	8950	500	22120	50	1	46448520	14144	9.26	0.86	12	0.07	3290.00	35291.00	42400	20230717	-28.18	22700	20221229	34.14	42400	-28.18	20230717	22800	33.55	20230103	42400	-28.18	20230717	22700	34.14	20221229	0.44	Y	005850	500	232 억	7297695	N	N	3046	N	N
80	20231018	090200	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30100	200	2	0.67	50359950	1668	1.56	30150	30350	30000	38850	20950	29900	30191.82	15.71	0	845	31100	30500	30200	29600	29300	30350	29450	232	8950	500	22120	50	1	46448520	13981	9.15	0.85	12	0.00	3290.00	35291.00	42400	20230717	-29.01	22700	20221229	32.60	42400	-29.01	20230717	22800	32.02	20230103	42400	-29.01	20230717	22700	32.60	20221229	0.44	Y	005850	500	232 억	7297695	N	N	3046	N	N
81	20231017	160203	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29900	-150	5	-0.50	3213160700	106540	63.86	30200	30800	29900	39050	21050	30050	30159.54	15.69	0	7875	31050	30550	30150	29650	29250	30350	29450	232	9000	500	22230	50	1	46448520	13888	9.09	0.85	12	0.23	3290.00	35291.00	42400	20230717	-29.48	22700	20221229	31.72	42400	-29.48	20230717	22800	31.14	20230103	42400	-29.48	20230717	22700	31.72	20221229	0.43	Y	005850	500	232 억	7288952	N	N	3046	N	N
82	20231017	150201	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29950	-100	5	-0.33	2946325200	97627	58.51	30200	30800	29900	39050	21050	30050	30179.43	15.69	0	4608	31050	30550	30150	29650	29250	30350	29450	232	9000	500	22230	50	1	46448520	13911	9.10	0.85	12	0.21	3290.00	35291.00	42400	20230717	-29.36	22700	20221229	31.94	42400	-29.36	20230717	22800	31.36	20230103	42400	-29.36	20230717	22700	31.94	20221229	0.43	Y	005850	500	232 억	7288952	N	N	20714	N	N
83	20231017	140201	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29950	-100	5	-0.33	2338695900	77344	46.36	30200	30800	29950	39050	21050	30050	30237.62	15.69	0	-1247	31050	30550	30150	29650	29250	30350	29450	232	9000	500	22230	50	1	46448520	13911	9.10	0.85	12	0.17	3290.00	35291.00	42400	20230717	-29.36	22700	20221229	31.94	42400	-29.36	20230717	22800	31.36	20230103	42400	-29.36	20230717	22700	31.94	20221229	0.43	Y	005850	500	232 억	7288952	N	N	20714	N	N
84	20231017	130200	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30200	150	2	0.50	1785223750	58916	35.31	30200	30800	29950	39050	21050	30050	30301.23	15.69	0	-1582	31050	30550	30150	29650	29250	30350	29450	232	9000	500	22230	50	1	46448520	14027	9.18	0.86	12	0.13	3290.00	35291.00	42400	20230717	-28.77	22700	20221229	33.04	42400	-28.77	20230717	22800	32.46	20230103	42400	-28.77	20230717	22700	33.04	20221229	0.43	Y	005850	500	232 억	7288952	N	N	20714	N	N
85	20231017	120201	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30100	50	2	0.17	1565073900	51597	30.93	30200	30800	29950	39050	21050	30050	30332.74	15.69	0	-198	31050	30550	30150	29650	29250	30350	29450	232	9000	500	22230	50	1	46448520	13981	9.15	0.85	12	0.11	3290.00	35291.00	42400	20230717	-29.01	22700	20221229	32.60	42400	-29.01	20230717	22800	32.02	20230103	42400	-29.01	20230717	22700	32.60	20221229	0.43	Y	005850	500	232 억	7288952	N	N	20714	N	N
86	20231017	110159	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29950	-100	5	-0.33	1347258250	44362	26.59	30200	30800	29950	39050	21050	30050	30369.75	15.69	0	-1593	31050	30550	30150	29650	29250	30350	29450	232	9000	500	22230	50	1	46448520	13911	9.10	0.85	12	0.10	3290.00	35291.00	42400	20230717	-29.36	22700	20221229	31.94	42400	-29.36	20230717	22800	31.36	20230103	42400	-29.36	20230717	22700	31.94	20221229	0.43	Y	005850	500	232 억	7288952	N	N	20714	N	N
87	20231017	100158	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30200	150	2	0.50	842658950	27593	16.54	30200	30800	30150	39050	21050	30050	30539.13	15.69	0	3849	31050	30550	30150	29650	29250	30350	29450	232	9000	500	22230	50	1	46448520	14027	9.18	0.86	12	0.06	3290.00	35291.00	42400	20230717	-28.77	22700	20221229	33.04	42400	-28.77	20230717	22800	32.46	20230103	42400	-28.77	20230717	22700	33.04	20221229	0.43	Y	005850	500	232 억	7288952	N	N	20714	N	N
88	20231017	090200	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30500	450	2	1.50	81647300	2688	1.61	30200	30550	30200	39050	21050	30050	30376.56	15.69	0	-10	31050	30550	30150	29650	29250	30350	29450	232	9000	500	22230	50	1	46448520	14167	9.27	0.86	12	0.01	3290.00	35291.00	42400	20230717	-28.07	22700	20221229	34.36	42400	-28.07	20230717	22800	33.77	20230103	42400	-28.07	20230717	22700	34.36	20221229	0.43	Y	005850	500	232 억	7288952	N	N	20714	N	N
89	20231016	160159	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30050	-400	5	-1.31	4994857350	166392	79.79	30300	30650	29750	39550	21350	30450	30018.20	15.54	0	74782	32416	31432	30916	29932	29416	31175	29675	232	9100	500	22530	50	1	46448520	13958	9.13	0.85	12	0.36	3290.00	35291.00	42400	20230717	-29.13	22700	20221229	32.38	42400	-29.13	20230717	22800	31.80	20230103	42400	-29.13	20230717	22700	32.38	20221229	0.43	Y	005850	500	232 억	7216633	N	N	20714	N	N
90	20231016	150159	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29900	-550	5	-1.81	4347239100	144810	69.44	30300	30650	29750	39550	21350	30450	30019.92	15.54	0	65749	32416	31432	30916	29932	29416	31175	29675	232	9100	500	22530	50	1	46448520	13888	9.09	0.85	12	0.31	3290.00	35291.00	42400	20230717	-29.48	22700	20221229	31.72	42400	-29.48	20230717	22800	31.14	20230103	42400	-29.48	20230717	22700	31.72	20221229	0.43	Y	005850	500	232 억	7216633	N	N	23082	N	N
91	20231016	140200	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29850	-600	5	-1.97	3527040100	117397	56.29	30300	30650	29750	39550	21350	30450	30043.26	15.54	0	50329	32416	31432	30916	29932	29416	31175	29675	232	9100	500	22530	50	1	46448520	13865	9.07	0.85	12	0.25	3290.00	35291.00	42400	20230717	-29.60	22700	20221229	31.50	42400	-29.60	20230717	22800	30.92	20230103	42400	-29.60	20230717	22700	31.50	20221229	0.43	Y	005850	500	232 억	7216633	N	N	23082	N	N
92	20231016	130159	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	29850	-600	5	-1.97	2667850550	88668	42.52	30300	30650	29750	39550	21350	30450	30087.56	15.54	0	36393	32416	31432	30916	29932	29416	31175	29675	232	9100	500	22530	50	1	46448520	13865	9.07	0.85	12	0.19	3290.00	35291.00	42400	20230717	-29.60	22700	20221229	31.50	42400	-29.60	20230717	22800	30.92	20230103	42400	-29.60	20230717	22700	31.50	20221229	0.43	Y	005850	500	232 억	7216633	N	N	23082	N	N
93	20231016	120200	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30000	-450	5	-1.48	2022265350	67037	32.15	30300	30650	29800	39550	21350	30450	30165.86	15.54	0	22579	32416	31432	30916	29932	29416	31175	29675	232	9100	500	22530	50	1	46448520	13935	9.12	0.85	12	0.14	3290.00	35291.00	42400	20230717	-29.25	22700	20221229	32.16	42400	-29.25	20230717	22800	31.58	20230103	42400	-29.25	20230717	22700	32.16	20221229	0.43	Y	005850	500	232 억	7216633	N	N	23082	N	N
94	20231016	110200	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30100	-350	5	-1.15	1162753200	38341	18.39	30300	30650	30050	39550	21350	30450	30326.21	15.54	0	9995	32416	31432	30916	29932	29416	31175	29675	232	9100	500	22530	50	1	46448520	13981	9.15	0.85	12	0.08	3290.00	35291.00	42400	20230717	-29.01	22700	20221229	32.60	42400	-29.01	20230717	22800	32.02	20230103	42400	-29.01	20230717	22700	32.60	20221229	0.43	Y	005850	500	232 억	7216633	N	N	23082	N	N
95	20231016	100156	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30150	-300	5	-0.99	709663500	23376	11.21	30300	30650	30100	39550	21350	30450	30358.13	15.54	0	3632	32416	31432	30916	29932	29416	31175	29675	232	9100	500	22530	50	1	46448520	14004	9.16	0.85	12	0.05	3290.00	35291.00	42400	20230717	-28.89	22700	20221229	32.82	42400	-28.89	20230717	22800	32.24	20230103	42400	-28.89	20230717	22700	32.82	20221229	0.43	Y	005850	500	232 억	7216633	N	N	23082	N	N
96	20231016	090158	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30400	-50	5	-0.16	74566800	2459	1.18	30300	30550	30150	39550	21350	30450	30317.12	15.54	0	627	32416	31432	30916	29932	29416	31175	29675	232	9100	500	22530	50	1	46448520	14120	9.24	0.86	12	0.01	3290.00	35291.00	42400	20230717	-28.30	22700	20221229	33.92	42400	-28.30	20230717	22800	33.33	20230103	42400	-28.30	20230717	22700	33.92	20221229	0.43	Y	005850	500	232 억	7216633	N	N	23082	N	N
97	20231012	160200	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31800	500	2	1.60	2433397200	77110	75.34	31600	31850	31250	40650	21950	31300	31557.38	15.45	0	13489	32133	31716	31383	30966	30633	31925	31175	232	9350	500	23160	50	1	46448520	14771	9.67	0.90	12	0.17	3290.00	35291.00	42400	20230717	-25.00	22700	20221229	40.09	42400	-25.00	20230717	22800	39.47	20230103	42400	-25.00	20230717	22700	40.09	20221229	0.43	Y	005850	500	232 억	7178318	N	N	5599	N	N
98	20231012	150158	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31650	350	2	1.12	2035463400	64582	63.10	31600	31850	31250	40650	21950	31300	31517.50	15.45	0	11889	32133	31716	31383	30966	30633	31925	31175	232	9350	500	23160	50	1	46448520	14701	9.62	0.90	12	0.14	3290.00	35291.00	42400	20230717	-25.35	22700	20221229	39.43	42400	-25.35	20230717	22800	38.82	20230103	42400	-25.35	20230717	22700	39.43	20221229	0.43	Y	005850	500	232 억	7178318	N	N	6338	N	N
99	20231012	140159	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31750	450	2	1.44	1782172950	56590	55.29	31600	31850	31250	40650	21950	31300	31492.72	15.45	0	11061	32133	31716	31383	30966	30633	31925	31175	232	9350	500	23160	50	1	46448520	14747	9.65	0.90	12	0.12	3290.00	35291.00	42400	20230717	-25.12	22700	20221229	39.87	42400	-25.12	20230717	22800	39.25	20230103	42400	-25.12	20230717	22700	39.87	20221229	0.43	Y	005850	500	232 억	7178318	N	N	6338	N	N
100	20231012	130159	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31750	450	2	1.44	1468493750	46713	45.64	31600	31800	31250	40650	21950	31300	31436.51	15.45	0	6696	32133	31716	31383	30966	30633	31925	31175	232	9350	500	23160	50	1	46448520	14747	9.65	0.90	12	0.10	3290.00	35291.00	42400	20230717	-25.12	22700	20221229	39.87	42400	-25.12	20230717	22800	39.25	20230103	42400	-25.12	20230717	22700	39.87	20221229	0.43	Y	005850	500	232 억	7178318	N	N	6338	N	N
101	20231012	120202	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31350	50	2	0.16	1078946850	34369	33.58	31600	31700	31250	40650	21950	31300	31393.02	15.45	0	-1053	32133	31716	31383	30966	30633	31925	31175	232	9350	500	23160	50	1	46448520	14562	9.53	0.89	12	0.07	3290.00	35291.00	42400	20230717	-26.06	22700	20221229	38.11	42400	-26.06	20230717	22800	37.50	20230103	42400	-26.06	20230717	22700	38.11	20221229	0.43	Y	005850	500	232 억	7178318	N	N	6338	N	N
102	20231012	110201	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31300	0	3	0.00	746525650	23749	23.20	31600	31700	31250	40650	21950	31300	31433.98	15.45	0	-1415	32133	31716	31383	30966	30633	31925	31175	232	9350	500	23160	50	1	46448520	14538	9.51	0.89	12	0.05	3290.00	35291.00	42400	20230717	-26.18	22700	20221229	37.89	42400	-26.18	20230717	22800	37.28	20230103	42400	-26.18	20230717	22700	37.89	20221229	0.43	Y	005850	500	232 억	7178318	N	N	6338	N	N
103	20231012	100201	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31350	50	2	0.16	488917150	15555	15.20	31600	31700	31250	40650	21950	31300	31431.51	15.45	0	-438	32133	31716	31383	30966	30633	31925	31175	232	9350	500	23160	50	1	46448520	14562	9.53	0.89	12	0.03	3290.00	35291.00	42400	20230717	-26.06	22700	20221229	38.11	42400	-26.06	20230717	22800	37.50	20230103	42400	-26.06	20230717	22700	38.11	20221229	0.43	Y	005850	500	232 억	7178318	N	N	6338	N	N
104	20231012	090202	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31500	200	2	0.64	32517950	1030	1.01	31600	31700	31450	40650	21950	31300	31570.83	15.45	0	160	32133	31716	31383	30966	30633	31925	31175	232	9350	500	23160	50	1	46448520	14631	9.57	0.89	12	0.00	3290.00	35291.00	42400	20230717	-25.71	22700	20221229	38.77	42400	-25.71	20230717	22800	38.16	20230103	42400	-25.71	20230717	22700	38.77	20221229	0.43	Y	005850	500	232 억	7178318	N	N	6338	N	N
105	20231011	160200	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31300	600	2	1.95	3195197600	102036	102.47	31150	31800	31050	39900	21500	30700	31314.49	15.42	0	15309	32500	31600	30900	30000	29300	31250	29650	232	9200	500	22710	50	1	46448520	14538	9.51	0.89	12	0.22	3290.00	35291.00	42400	20230717	-26.18	22700	20221229	37.89	42400	-26.18	20230717	22800	37.28	20230103	42400	-26.18	20230717	22700	37.89	20221229	0.43	Y	005850	500	232 억	7161075	N	N	6338	N	N
106	20231011	150159	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31050	350	2	1.14	2772889950	88529	88.91	31150	31800	31050	39900	21500	30700	31321.91	15.42	0	9845	32500	31600	30900	30000	29300	31250	29650	232	9200	500	22710	50	1	46448520	14422	9.44	0.88	12	0.19	3290.00	35291.00	42400	20230717	-26.77	22700	20221229	36.78	42400	-26.77	20230717	22800	36.18	20230103	42400	-26.77	20230717	22700	36.78	20221229	0.43	Y	005850	500	232 억	7161075	N	N	2925	N	N
107	20231011	140200	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31300	600	2	1.95	1883532700	59987	60.24	31150	31800	31050	39900	21500	30700	31399.15	15.42	0	-956	32500	31600	30900	30000	29300	31250	29650	232	9200	500	22710	50	1	46448520	14538	9.51	0.89	12	0.13	3290.00	35291.00	42400	20230717	-26.18	22700	20221229	37.89	42400	-26.18	20230717	22800	37.28	20230103	42400	-26.18	20230717	22700	37.89	20221229	0.43	Y	005850	500	232 억	7161075	N	N	2925	N	N
108	20231011	130159	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31250	550	2	1.79	1652024550	52592	52.82	31150	31800	31050	39900	21500	30700	31412.25	15.42	0	1023	32500	31600	30900	30000	29300	31250	29650	232	9200	500	22710	50	1	46448520	14515	9.50	0.89	12	0.11	3290.00	35291.00	42400	20230717	-26.30	22700	20221229	37.67	42400	-26.30	20230717	22800	37.06	20230103	42400	-26.30	20230717	22700	37.67	20221229	0.43	Y	005850	500	232 억	7161075	N	N	2925	N	N
109	20231011	120202	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31200	500	2	1.63	1431692050	45537	45.73	31150	31800	31050	39900	21500	30700	31440.39	15.42	0	5153	32500	31600	30900	30000	29300	31250	29650	232	9200	500	22710	50	1	46448520	14492	9.48	0.88	12	0.10	3290.00	35291.00	42400	20230717	-26.42	22700	20221229	37.44	42400	-26.42	20230717	22800	36.84	20230103	42400	-26.42	20230717	22700	37.44	20221229	0.43	Y	005850	500	232 억	7161075	N	N	2925	N	N
110	20231011	110200	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31350	650	2	2.12	1169566300	37150	37.31	31150	31800	31050	39900	21500	30700	31482.52	15.42	0	8945	32500	31600	30900	30000	29300	31250	29650	232	9200	500	22710	50	1	46448520	14562	9.53	0.89	12	0.08	3290.00	35291.00	42400	20230717	-26.06	22700	20221229	38.11	42400	-26.06	20230717	22800	37.50	20230103	42400	-26.06	20230717	22700	38.11	20221229	0.43	Y	005850	500	232 억	7161075	N	N	2925	N	N
111	20231011	100159	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31250	550	2	1.79	916989400	29106	29.23	31150	31800	31050	39900	21500	30700	31505.50	15.42	0	9929	32500	31600	30900	30000	29300	31250	29650	232	9200	500	22710	50	1	46448520	14515	9.50	0.89	12	0.06	3290.00	35291.00	42400	20230717	-26.30	22700	20221229	37.67	42400	-26.30	20230717	22800	37.06	20230103	42400	-26.30	20230717	22700	37.67	20221229	0.43	Y	005850	500	232 억	7161075	N	N	2925	N	N
112	20231011	090159	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31450	750	2	2.44	76784100	2452	2.46	31150	31450	31050	39900	21500	30700	31317.91	15.42	0	761	32500	31600	30900	30000	29300	31250	29650	232	9200	500	22710	50	1	46448520	14608	9.56	0.89	12	0.01	3290.00	35291.00	42400	20230717	-25.83	22700	20221229	38.55	42400	-25.83	20230717	22800	37.94	20230103	42400	-25.83	20230717	22700	38.55	20221229	0.43	Y	005850	500	232 억	7161075	N	N	2925	N	N
113	20231010	160158	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30700	-600	5	-1.92	3079705500	99384	52.11	31650	31800	30200	40650	21950	31300	30988.87	15.40	-816	4416	32233	31766	31233	30766	30233	32000	31000	232	9350	500	23160	50	1	46448520	14260	9.33	0.87	12	0.21	3290.00	35291.00	42400	20230717	-27.59	22700	20221229	35.24	42400	-27.59	20230717	22800	34.65	20230103	42400	-27.59	20230717	22700	35.24	20221229	0.45	Y	005850	500	232 억	7151049	N	N	2925	N	N
114	20231010	150159	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30600	-700	5	-2.24	2754306150	88766	46.54	31650	31800	30200	40650	21950	31300	31028.80	15.40	-816	-679	32233	31766	31233	30766	30233	32000	31000	232	9350	500	23160	50	1	46448520	14213	9.30	0.87	12	0.19	3290.00	35291.00	42400	20230717	-27.83	22700	20221229	34.80	42400	-27.83	20230717	22800	34.21	20230103	42400	-27.83	20230717	22700	34.80	20221229	0.45	Y	005850	500	232 억	7151049	N	N	95832	N	N
115	20231010	140158	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30600	-700	5	-2.24	1925795450	61653	32.33	31650	31800	30600	40650	21950	31300	31236.03	15.40	-816	-3423	32233	31766	31233	30766	30233	32000	31000	232	9350	500	23160	50	1	46448520	14213	9.30	0.87	12	0.13	3290.00	35291.00	42400	20230717	-27.83	22700	20221229	34.80	42400	-27.83	20230717	22800	34.21	20230103	42400	-27.83	20230717	22700	34.80	20221229	0.45	Y	005850	500	232 억	7151049	N	N	95832	N	N
116	20231010	130158	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30900	-400	5	-1.28	1598565500	50984	26.73	31650	31800	30800	40650	21950	31300	31354.27	15.40	-816	-4864	32233	31766	31233	30766	30233	32000	31000	232	9350	500	23160	50	1	46448520	14353	9.39	0.88	12	0.11	3290.00	35291.00	42400	20230717	-27.12	22700	20221229	36.12	42400	-27.12	20230717	22800	35.53	20230103	42400	-27.12	20230717	22700	36.12	20221229	0.45	Y	005850	500	232 억	7151049	N	N	95832	N	N
117	20231010	120157	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31050	-250	5	-0.80	1305121200	41506	21.76	31650	31800	31050	40650	21950	31300	31444.20	15.40	-816	-3336	32233	31766	31233	30766	30233	32000	31000	232	9350	500	23160	50	1	46448520	14422	9.44	0.88	12	0.09	3290.00	35291.00	42400	20230717	-26.77	22700	20221229	36.78	42400	-26.77	20230717	22800	36.18	20230103	42400	-26.77	20230717	22700	36.78	20221229	0.45	Y	005850	500	232 억	7151049	N	N	95832	N	N
118	20231010	110156	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31200	-100	5	-0.32	1140684250	36232	19.00	31650	31800	31050	40650	21950	31300	31482.85	15.40	-816	-2058	32233	31766	31233	30766	30233	32000	31000	232	9350	500	23160	50	1	46448520	14492	9.48	0.88	12	0.08	3290.00	35291.00	42400	20230717	-26.42	22700	20221229	37.44	42400	-26.42	20230717	22800	36.84	20230103	42400	-26.42	20230717	22700	37.44	20221229	0.45	Y	005850	500	232 억	7151049	N	N	95832	N	N
119	20231010	100157	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31300	0	3	0.00	905992200	28720	15.06	31650	31800	31300	40650	21950	31300	31545.79	15.40	-816	-1460	32233	31766	31233	30766	30233	32000	31000	232	9350	500	23160	50	1	46448520	14538	9.51	0.89	12	0.06	3290.00	35291.00	42400	20230717	-26.18	22700	20221229	37.89	42400	-26.18	20230717	22800	37.28	20230103	42400	-26.18	20230717	22700	37.89	20221229	0.45	Y	005850	500	232 억	7151049	N	N	95832	N	N
120	20231010	090159	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31600	300	2	0.96	140552500	4448	2.33	31650	31800	31350	40650	21950	31300	31599.84	15.40	-816	326	32233	31766	31233	30766	30233	32000	31000	232	9350	500	23160	50	1	46448520	14678	9.60	0.90	12	0.01	3290.00	35291.00	42400	20230717	-25.47	22700	20221229	39.21	42400	-25.47	20230717	22800	38.60	20230103	42400	-25.47	20230717	22700	39.21	20221229	0.45	Y	005850	500	232 억	7151049	N	N	95832	N	N
121	20231006	160158	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31300	50	2	0.16	5887968900	189918	267.97	31050	31700	30700	40600	21900	31250	31001.51	15.30	1025	59701	32016	31632	31316	30932	30616	31475	30775	232	9350	500	23120	50	1	46448520	14538	9.51	0.89	12	0.41	3290.00	35291.00	42400	20230717	-26.18	22700	20221229	37.89	42400	-26.18	20230717	22800	37.28	20230103	42400	-26.18	20230717	22700	37.89	20221229	0.45	Y	005850	500	232 억	7107658	N	N	95832	N	N
122	20231006	150155	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31050	-200	5	-0.64	4966014400	160337	226.23	31050	31700	30700	40600	21900	31250	30972.35	15.30	1025	49395	32016	31632	31316	30932	30616	31475	30775	232	9350	500	23120	50	1	46448520	14422	9.44	0.88	12	0.35	3290.00	35291.00	42400	20230717	-26.77	22700	20221229	36.78	42400	-26.77	20230717	22800	36.18	20230103	42400	-26.77	20230717	22700	36.78	20221229	0.45	Y	005850	500	232 억	7107658	N	N	4975	N	N
123	20231006	140156	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31000	-250	5	-0.80	4626180600	149384	210.78	31050	31700	30700	40600	21900	31250	30968.38	15.30	1025	47923	32016	31632	31316	30932	30616	31475	30775	232	9350	500	23120	50	1	46448520	14399	9.42	0.88	12	0.32	3290.00	35291.00	42400	20230717	-26.89	22700	20221229	36.56	42400	-26.89	20230717	22800	35.96	20230103	42400	-26.89	20230717	22700	36.56	20221229	0.45	Y	005850	500	232 억	7107658	N	N	4975	N	N
124	20231006	130154	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	30900	-350	5	-1.12	3973929550	128324	181.06	31050	31700	30700	40600	21900	31250	30967.94	15.30	1025	36864	32016	31632	31316	30932	30616	31475	30775	232	9350	500	23120	50	1	46448520	14353	9.39	0.88	12	0.28	3290.00	35291.00	42400	20230717	-27.12	22700	20221229	36.12	42400	-27.12	20230717	22800	35.53	20230103	42400	-27.12	20230717	22700	36.12	20221229	0.45	Y	005850	500	232 억	7107658	N	N	4975	N	N
125	20231006	120154	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31000	-250	5	-0.80	2693084550	86747	122.40	31050	31700	30800	40600	21900	31250	31045.28	15.30	1025	18478	32016	31632	31316	30932	30616	31475	30775	232	9350	500	23120	50	1	46448520	14399	9.42	0.88	12	0.19	3290.00	35291.00	42400	20230717	-26.89	22700	20221229	36.56	42400	-26.89	20230717	22800	35.96	20230103	42400	-26.89	20230717	22700	36.56	20221229	0.45	Y	005850	500	232 억	7107658	N	N	4975	N	N
126	20231006	110153	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31300	50	2	0.16	2389956250	76996	108.64	31050	31700	30800	40600	21900	31250	31040.01	15.30	1025	19254	32016	31632	31316	30932	30616	31475	30775	232	9350	500	23120	50	1	46448520	14538	9.51	0.89	12	0.17	3290.00	35291.00	42400	20230717	-26.18	22700	20221229	37.89	42400	-26.18	20230717	22800	37.28	20230103	42400	-26.18	20230717	22700	37.89	20221229	0.45	Y	005850	500	232 억	7107658	N	N	4975	N	N
127	20231006	100155	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31200	-50	5	-0.16	2145156250	69179	97.61	31050	31700	30800	40600	21900	31250	31008.78	15.30	1025	17470	32016	31632	31316	30932	30616	31475	30775	232	9350	500	23120	50	1	46448520	14492	9.48	0.88	12	0.15	3290.00	35291.00	42400	20230717	-26.42	22700	20221229	37.44	42400	-26.42	20230717	22800	36.84	20230103	42400	-26.42	20230717	22700	37.44	20221229	0.45	Y	005850	500	232 억	7107658	N	N	4975	N	N
128	20231006	090152	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	31300	50	2	0.16	25907400	833	1.18	31050	31500	31050	40600	21900	31250	31101.32	15.30	1025	-190	32016	31632	31316	30932	30616	31475	30775	232	9350	500	23120	50	1	46448520	14538	9.51	0.89	12	0.00	3290.00	35291.00	42400	20230717	-26.18	22700	20221229	37.89	42400	-26.18	20230717	22800	37.28	20230103	42400	-26.18	20230717	22700	37.89	20221229	0.45	Y	005850	500	232 억	7107658	N	N	4975	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History