KissMeData/047810/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160517	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	44200	-5200	5	-10.53	62106935600	1352472	278.69	49200	49450	43600	64200	34600	49400	45925.03	25.94	0	-392260	51033	50216	48833	48016	46633	50625	48425	4874	14800	5000	36550	50	1	97475107	43084	36.38	3.02	12	1.39	1215.00	14648.00	61000	20230425	-27.54	41500	20230316	6.51	61000	-27.54	20230425	41500	6.51	20230316	61000	-27.54	20230425	41500	6.51	20230316	0.87	Y	047810	5000	4873 억	25286658	N	N	371539	N	N
3	20231031	150523	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	44100	-5300	5	-10.73	55164960100	1195130	246.27	49200	49450	43600	64200	34600	49400	46155.78	25.94	0	-360875	51033	50216	48833	48016	46633	50625	48425	4874	14800	5000	36550	50	1	97475107	42987	36.30	3.01	12	1.23	1215.00	14648.00	61000	20230425	-27.70	41500	20230316	6.27	61000	-27.70	20230425	41500	6.27	20230316	61000	-27.70	20230425	41500	6.27	20230316	0.87	Y	047810	5000	4873 억	25286658	N	N	105872	N	N
4	20231031	140529	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	45450	-3950	5	-8.00	35918408600	761490	156.91	49200	49450	45300	64200	34600	49400	47166.06	25.94	0	-289116	51033	50216	48833	48016	46633	50625	48425	4874	14800	5000	36550	50	1	97475107	44302	37.41	3.10	12	0.78	1215.00	14648.00	61000	20230425	-25.49	41500	20230316	9.52	61000	-25.49	20230425	41500	9.52	20230316	61000	-25.49	20230425	41500	9.52	20230316	0.87	Y	047810	5000	4873 억	25286658	N	N	105872	N	N
5	20231031	130525	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47050	-2350	5	-4.76	23768468800	497809	102.58	49200	49450	47000	64200	34600	49400	47743.29	25.94	0	-171833	51033	50216	48833	48016	46633	50625	48425	4874	14800	5000	36550	50	1	97475107	45862	38.72	3.21	12	0.51	1215.00	14648.00	61000	20230425	-22.87	41500	20230316	13.37	61000	-22.87	20230425	41500	13.37	20230316	61000	-22.87	20230425	41500	13.37	20230316	0.87	Y	047810	5000	4873 억	25286658	N	N	105872	N	N
6	20231031	120521	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47150	-2250	5	-4.55	19552586650	408375	84.15	49200	49450	47150	64200	34600	49400	47875.78	25.94	0	-136169	51033	50216	48833	48016	46633	50625	48425	4874	14800	5000	36550	50	1	97475107	45960	38.81	3.22	12	0.42	1215.00	14648.00	61000	20230425	-22.70	41500	20230316	13.61	61000	-22.70	20230425	41500	13.61	20230316	61000	-22.70	20230425	41500	13.61	20230316	0.87	Y	047810	5000	4873 억	25286658	N	N	105872	N	N
7	20231031	110537	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47450	-1950	5	-3.95	15854565900	330296	68.06	49200	49450	47300	64200	34600	49400	47997.42	25.94	0	-108295	51033	50216	48833	48016	46633	50625	48425	4874	14800	5000	36550	50	1	97475107	46252	39.05	3.24	12	0.34	1215.00	14648.00	61000	20230425	-22.21	41500	20230316	14.34	61000	-22.21	20230425	41500	14.34	20230316	61000	-22.21	20230425	41500	14.34	20230316	0.87	Y	047810	5000	4873 억	25286658	N	N	105872	N	N
8	20231031	100528	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47550	-1850	5	-3.74	12272381100	254954	52.54	49200	49450	47300	64200	34600	49400	48131.37	25.94	0	-84524	51033	50216	48833	48016	46633	50625	48425	4874	14800	5000	36550	50	1	97475107	46349	39.14	3.25	12	0.26	1215.00	14648.00	61000	20230425	-22.05	41500	20230316	14.58	61000	-22.05	20230425	41500	14.58	20230316	61000	-22.05	20230425	41500	14.58	20230316	0.87	Y	047810	5000	4873 억	25286658	N	N	105872	N	N
9	20231031	090524	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48650	-750	5	-1.52	1659575000	33825	6.97	49200	49450	48600	64200	34600	49400	49054.75	25.94	0	-4353	51033	50216	48833	48016	46633	50625	48425	4874	14800	5000	36550	50	1	97475107	47422	40.04	3.32	12	0.03	1215.00	14648.00	61000	20230425	-20.25	41500	20230316	17.23	61000	-20.25	20230425	41500	17.23	20230316	61000	-20.25	20230425	41500	17.23	20230316	0.87	Y	047810	5000	4873 억	25286658	N	N	105872	N	N
10	20231030	160518	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49400	1850	2	3.89	23682363350	483961	100.94	47700	49650	47450	61800	33300	47550	48934.71	25.84	0	99783	48950	48250	47750	47050	46550	48000	46800	4874	14250	5000	35180	50	1	97475107	48153	40.66	3.37	12	0.50	1215.00	14648.00	61000	20230425	-19.02	41500	20230316	19.04	61000	-19.02	20230425	41500	19.04	20230316	61000	-19.02	20230425	41500	19.04	20230316	0.88	Y	047810	5000	4873 억	25185495	N	N	105872	N	N
11	20231030	150507	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49150	1600	2	3.36	21844843850	446718	93.17	47700	49650	47450	61800	33300	47550	48901.26	25.84	0	96064	48950	48250	47750	47050	46550	48000	46800	4874	14250	5000	35180	50	1	97475107	47909	40.45	3.36	12	0.46	1215.00	14648.00	61000	20230425	-19.43	41500	20230316	18.43	61000	-19.43	20230425	41500	18.43	20230316	61000	-19.43	20230425	41500	18.43	20230316	0.88	Y	047810	5000	4873 억	25185495	N	N	150355	N	N
12	20231030	140508	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49200	1650	2	3.47	20235544350	413982	86.34	47700	49650	47450	61800	33300	47550	48880.79	25.84	0	91884	48950	48250	47750	47050	46550	48000	46800	4874	14250	5000	35180	50	1	97475107	47958	40.49	3.36	12	0.42	1215.00	14648.00	61000	20230425	-19.34	41500	20230316	18.55	61000	-19.34	20230425	41500	18.55	20230316	61000	-19.34	20230425	41500	18.55	20230316	0.88	Y	047810	5000	4873 억	25185495	N	N	150355	N	N
13	20231030	130507	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49350	1800	2	3.79	17583346250	360140	75.11	47700	49650	47450	61800	33300	47550	48824.24	25.84	0	84101	48950	48250	47750	47050	46550	48000	46800	4874	14250	5000	35180	50	1	97475107	48104	40.62	3.37	12	0.37	1215.00	14648.00	61000	20230425	-19.10	41500	20230316	18.92	61000	-19.10	20230425	41500	18.92	20230316	61000	-19.10	20230425	41500	18.92	20230316	0.88	Y	047810	5000	4873 억	25185495	N	N	150355	N	N
14	20231030	120503	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49350	1800	2	3.79	14155595500	290811	60.65	47700	49500	47450	61800	33300	47550	48676.93	25.84	0	66601	48950	48250	47750	47050	46550	48000	46800	4874	14250	5000	35180	50	1	97475107	48104	40.62	3.37	12	0.30	1215.00	14648.00	61000	20230425	-19.10	41500	20230316	18.92	61000	-19.10	20230425	41500	18.92	20230316	61000	-19.10	20230425	41500	18.92	20230316	0.88	Y	047810	5000	4873 억	25185495	N	N	150355	N	N
15	20231030	110504	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49100	1550	2	3.26	8941734050	185183	38.62	47700	49250	47450	61800	33300	47550	48286.61	25.84	0	30795	48950	48250	47750	47050	46550	48000	46800	4874	14250	5000	35180	50	1	97475107	47860	40.41	3.35	12	0.19	1215.00	14648.00	61000	20230425	-19.51	41500	20230316	18.31	61000	-19.51	20230425	41500	18.31	20230316	61000	-19.51	20230425	41500	18.31	20230316	0.88	Y	047810	5000	4873 억	25185495	N	N	150355	N	N
16	20231030	100505	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48300	750	2	1.58	4636524550	96804	20.19	47700	48350	47450	61800	33300	47550	47896.61	25.84	0	11308	48950	48250	47750	47050	46550	48000	46800	4874	14250	5000	35180	50	1	97475107	47080	39.75	3.30	12	0.10	1215.00	14648.00	61000	20230425	-20.82	41500	20230316	16.39	61000	-20.82	20230425	41500	16.39	20230316	61000	-20.82	20230425	41500	16.39	20230316	0.88	Y	047810	5000	4873 억	25185495	N	N	150355	N	N
17	20231030	090500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47600	50	2	0.11	631068600	13211	2.76	47700	47950	47550	61800	33300	47550	47771.25	25.84	0	560	48950	48250	47750	47050	46550	48000	46800	4874	14250	5000	35180	50	1	97475107	46398	39.18	3.25	12	0.01	1215.00	14648.00	61000	20230425	-21.97	41500	20230316	14.70	61000	-21.97	20230425	41500	14.70	20230316	61000	-21.97	20230425	41500	14.70	20230316	0.88	Y	047810	5000	4873 억	25185495	N	N	150355	N	N
18	20231027	160433	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47550	-500	5	-1.04	22421071700	469035	95.88	48450	48450	47250	62400	33650	48050	47802.81	25.80	0	-7342	49750	48900	48450	47600	47150	48675	47375	4874	14350	5000	35550	50	1	97475107	46349	39.14	3.25	12	0.48	1215.00	14648.00	61000	20230425	-22.05	41500	20230316	14.58	61000	-22.05	20230425	41500	14.58	20230316	61000	-22.05	20230425	41500	14.58	20230316	0.88	Y	047810	5000	4873 억	25153043	N	N	150354	N	N
19	20231027	150503	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47550	-500	5	-1.04	20777912100	434474	88.81	48450	48450	47250	62400	33650	48050	47823.12	25.80	0	-9920	49750	48900	48450	47600	47150	48675	47375	4874	14350	5000	35550	50	1	97475107	46349	39.14	3.25	12	0.45	1215.00	14648.00	61000	20230425	-22.05	41500	20230316	14.58	61000	-22.05	20230425	41500	14.58	20230316	61000	-22.05	20230425	41500	14.58	20230316	0.88	Y	047810	5000	4873 억	25153043	N	N	119701	N	N
20	20231027	140501	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47700	-350	5	-0.73	17927980600	374543	76.56	48450	48450	47250	62400	33650	48050	47866.26	25.80	0	-23404	49750	48900	48450	47600	47150	48675	47375	4874	14350	5000	35550	50	1	97475107	46496	39.26	3.26	12	0.38	1215.00	14648.00	61000	20230425	-21.80	41500	20230316	14.94	61000	-21.80	20230425	41500	14.94	20230316	61000	-21.80	20230425	41500	14.94	20230316	0.88	Y	047810	5000	4873 억	25153043	N	N	119701	N	N
21	20231027	130454	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47300	-750	5	-1.56	14866282700	310068	63.38	48450	48450	47300	62400	33650	48050	47945.22	25.80	0	-31677	49750	48900	48450	47600	47150	48675	47375	4874	14350	5000	35550	50	1	97475107	46106	38.93	3.23	12	0.32	1215.00	14648.00	61000	20230425	-22.46	41500	20230316	13.98	61000	-22.46	20230425	41500	13.98	20230316	61000	-22.46	20230425	41500	13.98	20230316	0.88	Y	047810	5000	4873 억	25153043	N	N	119701	N	N
22	20231027	120504	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47800	-250	5	-0.52	10810812300	224859	45.97	48450	48450	47700	62400	33650	48050	48078.19	25.80	0	-13672	49750	48900	48450	47600	47150	48675	47375	4874	14350	5000	35550	50	1	97475107	46593	39.34	3.26	12	0.23	1215.00	14648.00	61000	20230425	-21.64	41500	20230316	15.18	61000	-21.64	20230425	41500	15.18	20230316	61000	-21.64	20230425	41500	15.18	20230316	0.88	Y	047810	5000	4873 억	25153043	N	N	119701	N	N
23	20231027	110508	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48050	0	3	0.00	7693423250	159795	32.67	48450	48450	47850	62400	33650	48050	48145.61	25.80	0	10176	49750	48900	48450	47600	47150	48675	47375	4874	14350	5000	35550	50	1	97475107	46837	39.55	3.28	12	0.16	1215.00	14648.00	61000	20230425	-21.23	41500	20230316	15.78	61000	-21.23	20230425	41500	15.78	20230316	61000	-21.23	20230425	41500	15.78	20230316	0.88	Y	047810	5000	4873 억	25153043	N	N	119701	N	N
24	20231027	100502	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48100	50	2	0.10	5691267750	118209	24.16	48450	48450	47850	62400	33650	48050	48145.84	25.80	0	7458	49750	48900	48450	47600	47150	48675	47375	4874	14350	5000	35550	50	1	97475107	46886	39.59	3.28	12	0.12	1215.00	14648.00	61000	20230425	-21.15	41500	20230316	15.90	61000	-21.15	20230425	41500	15.90	20230316	61000	-21.15	20230425	41500	15.90	20230316	0.88	Y	047810	5000	4873 억	25153043	N	N	119701	N	N
25	20231027	090500	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48400	350	2	0.73	1052035400	21779	4.45	48450	48450	48150	62400	33650	48050	48305.58	25.80	0	-1624	49750	48900	48450	47600	47150	48675	47375	4874	14350	5000	35550	50	1	97475107	47178	39.84	3.30	12	0.02	1215.00	14648.00	61000	20230425	-20.66	41500	20230316	16.63	61000	-20.66	20230425	41500	16.63	20230316	61000	-20.66	20230425	41500	16.63	20230316	0.88	Y	047810	5000	4873 억	25153043	N	N	119701	N	N
26	20231026	160455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48050	-900	5	-1.84	23519696750	485395	85.58	48750	49300	48000	63600	34300	48950	48455.36	25.73	0	111731	50083	49516	48733	48166	47383	49800	48450	4874	14650	5000	36220	50	1	97475107	46837	39.55	3.28	12	0.50	1215.00	14648.00	61000	20230425	-21.23	41500	20230316	15.78	61000	-21.23	20230425	41500	15.78	20230316	61000	-21.23	20230425	41500	15.78	20230316	0.87	Y	047810	5000	4873 억	25078319	N	N	119701	N	N
27	20231026	150455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48200	-750	5	-1.53	21068009500	434402	76.59	48750	49300	48000	63600	34300	48950	48498.78	25.73	0	99967	50083	49516	48733	48166	47383	49800	48450	4874	14650	5000	36220	50	1	97475107	46983	39.67	3.29	12	0.45	1215.00	14648.00	61000	20230425	-20.98	41500	20230316	16.14	61000	-20.98	20230425	41500	16.14	20230316	61000	-20.98	20230425	41500	16.14	20230316	0.87	Y	047810	5000	4873 억	25078319	N	N	26476	N	N
28	20231026	140457	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48350	-600	5	-1.23	18611475500	383478	67.61	48750	49300	48000	63600	34300	48950	48533.25	25.73	0	91411	50083	49516	48733	48166	47383	49800	48450	4874	14650	5000	36220	50	1	97475107	47129	39.79	3.30	12	0.39	1215.00	14648.00	61000	20230425	-20.74	41500	20230316	16.51	61000	-20.74	20230425	41500	16.51	20230316	61000	-20.74	20230425	41500	16.51	20230316	0.87	Y	047810	5000	4873 억	25078319	N	N	26476	N	N
29	20231026	130455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48500	-450	5	-0.92	16183342150	333238	58.76	48750	49300	48000	63600	34300	48950	48563.80	25.73	0	86837	50083	49516	48733	48166	47383	49800	48450	4874	14650	5000	36220	50	1	97475107	47275	39.92	3.31	12	0.34	1215.00	14648.00	61000	20230425	-20.49	41500	20230316	16.87	61000	-20.49	20230425	41500	16.87	20230316	61000	-20.49	20230425	41500	16.87	20230316	0.87	Y	047810	5000	4873 억	25078319	N	N	26476	N	N
30	20231026	120455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48250	-700	5	-1.43	14492216250	298256	52.59	48750	49300	48000	63600	34300	48950	48589.74	25.73	0	76583	50083	49516	48733	48166	47383	49800	48450	4874	14650	5000	36220	50	1	97475107	47032	39.71	3.29	12	0.31	1215.00	14648.00	61000	20230425	-20.90	41500	20230316	16.27	61000	-20.90	20230425	41500	16.27	20230316	61000	-20.90	20230425	41500	16.27	20230316	0.87	Y	047810	5000	4873 억	25078319	N	N	26476	N	N
31	20231026	110459	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48750	-200	5	-0.41	12360635850	254279	44.83	48750	49300	48000	63600	34300	48950	48610.40	25.73	0	63844	50083	49516	48733	48166	47383	49800	48450	4874	14650	5000	36220	50	1	97475107	47519	40.12	3.33	12	0.26	1215.00	14648.00	61000	20230425	-20.08	41500	20230316	17.47	61000	-20.08	20230425	41500	17.47	20230316	61000	-20.08	20230425	41500	17.47	20230316	0.87	Y	047810	5000	4873 억	25078319	N	N	26476	N	N
32	20231026	100459	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48650	-300	5	-0.61	9256278400	190587	33.60	48750	49300	48000	63600	34300	48950	48567.01	25.73	0	37848	50083	49516	48733	48166	47383	49800	48450	4874	14650	5000	36220	50	1	97475107	47422	40.04	3.32	12	0.20	1215.00	14648.00	61000	20230425	-20.25	41500	20230316	17.23	61000	-20.25	20230425	41500	17.23	20230316	61000	-20.25	20230425	41500	17.23	20230316	0.87	Y	047810	5000	4873 억	25078319	N	N	26476	N	N
33	20231026	090456	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48700	-250	5	-0.51	1575684650	32354	5.70	48750	48950	48400	63600	34300	48950	48700.65	25.73	0	2240	50083	49516	48733	48166	47383	49800	48450	4874	14650	5000	36220	50	1	97475107	47470	40.08	3.32	12	0.03	1215.00	14648.00	61000	20230425	-20.16	41500	20230316	17.35	61000	-20.16	20230425	41500	17.35	20230316	61000	-20.16	20230425	41500	17.35	20230316	0.87	Y	047810	5000	4873 억	25078319	N	N	26476	N	N
34	20231025	160458	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48950	700	2	1.45	27458040300	564023	126.90	48300	49300	47950	62700	33800	48250	48682.38	25.68	0	182323	50550	49400	48550	47400	46550	48975	46975	4874	14450	5000	35700	50	1	97475107	47714	40.29	3.34	12	0.58	1215.00	14648.00	61000	20230425	-19.75	41500	20230316	17.95	61000	-19.75	20230425	41500	17.95	20230316	61000	-19.75	20230425	41500	17.95	20230316	0.90	Y	047810	5000	4873 억	25031994	N	N	26476	N	N
35	20231025	150458	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48950	700	2	1.45	26077041550	535784	120.54	48300	49300	47950	62700	33800	48250	48670.82	25.68	0	171030	50550	49400	48550	47400	46550	48975	46975	4874	14450	5000	35700	50	1	97475107	47714	40.29	3.34	12	0.55	1215.00	14648.00	61000	20230425	-19.75	41500	20230316	17.95	61000	-19.75	20230425	41500	17.95	20230316	61000	-19.75	20230425	41500	17.95	20230316	0.90	Y	047810	5000	4873 억	25031994	N	N	69030	N	N
36	20231025	140455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49050	800	2	1.66	23599817500	485227	109.17	48300	49300	47950	62700	33800	48250	48636.67	25.68	0	145665	50550	49400	48550	47400	46550	48975	46975	4874	14450	5000	35700	50	1	97475107	47812	40.37	3.35	12	0.50	1215.00	14648.00	61000	20230425	-19.59	41500	20230316	18.19	61000	-19.59	20230425	41500	18.19	20230316	61000	-19.59	20230425	41500	18.19	20230316	0.90	Y	047810	5000	4873 억	25031994	N	N	69030	N	N
37	20231025	130456	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48600	350	2	0.73	20861030200	429163	96.55	48300	49300	47950	62700	33800	48250	48608.66	25.68	0	118984	50550	49400	48550	47400	46550	48975	46975	4874	14450	5000	35700	50	1	97475107	47373	40.00	3.32	12	0.44	1215.00	14648.00	61000	20230425	-20.33	41500	20230316	17.11	61000	-20.33	20230425	41500	17.11	20230316	61000	-20.33	20230425	41500	17.11	20230316	0.90	Y	047810	5000	4873 억	25031994	N	N	69030	N	N
38	20231025	120454	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48750	500	2	1.04	18972485500	390328	87.82	48300	49300	47950	62700	33800	48250	48606.53	25.68	0	98934	50550	49400	48550	47400	46550	48975	46975	4874	14450	5000	35700	50	1	97475107	47519	40.12	3.33	12	0.40	1215.00	14648.00	61000	20230425	-20.08	41500	20230316	17.47	61000	-20.08	20230425	41500	17.47	20230316	61000	-20.08	20230425	41500	17.47	20230316	0.90	Y	047810	5000	4873 억	25031994	N	N	69030	N	N
39	20231025	110456	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48350	100	2	0.21	16826127350	346115	77.87	48300	49300	47950	62700	33800	48250	48614.29	25.68	0	72920	50550	49400	48550	47400	46550	48975	46975	4874	14450	5000	35700	50	1	97475107	47129	39.79	3.30	12	0.36	1215.00	14648.00	61000	20230425	-20.74	41500	20230316	16.51	61000	-20.74	20230425	41500	16.51	20230316	61000	-20.74	20230425	41500	16.51	20230316	0.90	Y	047810	5000	4873 억	25031994	N	N	69030	N	N
40	20231025	100455	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48250	0	3	0.00	12207109250	250321	56.32	48300	49300	48200	62700	33800	48250	48765.86	25.68	0	62269	50550	49400	48550	47400	46550	48975	46975	4874	14450	5000	35700	50	1	97475107	47032	39.71	3.29	12	0.26	1215.00	14648.00	61000	20230425	-20.90	41500	20230316	16.27	61000	-20.90	20230425	41500	16.27	20230316	61000	-20.90	20230425	41500	16.27	20230316	0.90	Y	047810	5000	4873 억	25031994	N	N	69030	N	N
41	20231025	090453	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48750	500	2	1.04	1825459400	37636	8.47	48300	48800	48300	62700	33800	48250	48503.13	25.68	0	15674	50550	49400	48550	47400	46550	48975	46975	4874	14450	5000	35700	50	1	97475107	47519	40.12	3.33	12	0.04	1215.00	14648.00	61000	20230425	-20.08	41500	20230316	17.47	61000	-20.08	20230425	41500	17.47	20230316	61000	-20.08	20230425	41500	17.47	20230316	0.90	Y	047810	5000	4873 억	25031994	N	N	69030	N	N
42	20231024	160445	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48250	-1250	5	-2.53	21429923800	442707	98.24	49700	49700	47700	64300	34650	49500	48406.39	25.75	109	-37713	51000	50250	48850	48100	46700	50625	48475	4874	14800	5000	36630	50	1	97475107	47032	39.71	3.29	12	0.45	1215.00	14648.00	61000	20230425	-20.90	41500	20230316	16.27	61000	-20.90	20230425	41500	16.27	20230316	61000	-20.90	20230425	41500	16.27	20230316	0.90	Y	047810	5000	4873 억	25102870	N	N	69030	N	N
43	20231024	150452	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48250	-1250	5	-2.53	20096771450	415097	92.11	49700	49700	47700	64300	34650	49500	48414.38	25.75	109	-40141	51000	50250	48850	48100	46700	50625	48475	4874	14800	5000	36630	50	1	97475107	47032	39.71	3.29	12	0.43	1215.00	14648.00	61000	20230425	-20.90	41500	20230316	16.27	61000	-20.90	20230425	41500	16.27	20230316	61000	-20.90	20230425	41500	16.27	20230316	0.90	Y	047810	5000	4873 억	25102870	N	N	39480	N	N
44	20231024	140443	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48350	-1150	5	-2.32	16130271950	332815	73.85	49700	49700	47700	64300	34650	49500	48465.87	25.75	109	-36462	51000	50250	48850	48100	46700	50625	48475	4874	14800	5000	36630	50	1	97475107	47129	39.79	3.30	12	0.34	1215.00	14648.00	61000	20230425	-20.74	41500	20230316	16.51	61000	-20.74	20230425	41500	16.51	20230316	61000	-20.74	20230425	41500	16.51	20230316	0.90	Y	047810	5000	4873 억	25102870	N	N	39480	N	N
45	20231024	130450	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48500	-1000	5	-2.02	14220663400	293284	65.08	49700	49700	47700	64300	34650	49500	48487.35	25.75	109	-37376	51000	50250	48850	48100	46700	50625	48475	4874	14800	5000	36630	50	1	97475107	47275	39.92	3.31	12	0.30	1215.00	14648.00	61000	20230425	-20.49	41500	20230316	16.87	61000	-20.49	20230425	41500	16.87	20230316	61000	-20.49	20230425	41500	16.87	20230316	0.90	Y	047810	5000	4873 억	25102870	N	N	39480	N	N
46	20231024	120454	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48400	-1100	5	-2.22	13010736750	268347	59.55	49700	49700	47700	64300	34650	49500	48484.37	25.75	109	-34899	51000	50250	48850	48100	46700	50625	48475	4874	14800	5000	36630	50	1	97475107	47178	39.84	3.30	12	0.28	1215.00	14648.00	61000	20230425	-20.66	41500	20230316	16.63	61000	-20.66	20230425	41500	16.63	20230316	61000	-20.66	20230425	41500	16.63	20230316	0.90	Y	047810	5000	4873 억	25102870	N	N	39480	N	N
47	20231024	110450	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48050	-1450	5	-2.93	10501660100	216434	48.03	49700	49700	47700	64300	34650	49500	48520.86	25.75	109	-30127	51000	50250	48850	48100	46700	50625	48475	4874	14800	5000	36630	50	1	97475107	46837	39.55	3.28	12	0.22	1215.00	14648.00	61000	20230425	-21.23	41500	20230316	15.78	61000	-21.23	20230425	41500	15.78	20230316	61000	-21.23	20230425	41500	15.78	20230316	0.90	Y	047810	5000	4873 억	25102870	N	N	39480	N	N
48	20231024	100445	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48400	-1100	5	-2.22	6420933700	131474	29.17	49700	49700	48200	64300	34650	49500	48837.55	25.75	109	-12721	51000	50250	48850	48100	46700	50625	48475	4874	14800	5000	36630	50	1	97475107	47178	39.84	3.30	12	0.13	1215.00	14648.00	61000	20230425	-20.66	41500	20230316	16.63	61000	-20.66	20230425	41500	16.63	20230316	61000	-20.66	20230425	41500	16.63	20230316	0.90	Y	047810	5000	4873 억	25102870	N	N	39480	N	N
49	20231024	090449	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48700	-800	5	-1.62	1531690950	31140	6.91	49700	49700	48600	64300	34650	49500	49186.25	25.75	109	-8400	51000	50250	48850	48100	46700	50625	48475	4874	14800	5000	36630	50	1	97475107	47470	40.08	3.32	12	0.03	1215.00	14648.00	61000	20230425	-20.16	41500	20230316	17.35	61000	-20.16	20230425	41500	17.35	20230316	61000	-20.16	20230425	41500	17.35	20230316	0.90	Y	047810	5000	4873 억	25102870	N	N	39480	N	N
50	20231023	160443	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49500	1750	2	3.66	21911347450	449193	106.67	47500	49600	47450	62000	33450	47750	48780.48	25.70	0	56224	49716	48732	48216	47232	46716	48475	46975	4874	14250	5000	35330	50	1	97475107	48250	40.74	3.38	12	0.46	1215.00	14648.00	61000	20230425	-18.85	41500	20230316	19.28	61000	-18.85	20230425	41500	19.28	20230316	61000	-18.85	20230425	41500	19.28	20230316	0.90	Y	047810	5000	4873 억	25048739	N	N	39480	N	N
51	20231023	150445	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49450	1700	2	3.56	19232747850	395059	93.81	47500	49500	47450	62000	33450	47750	48684.78	25.70	0	61722	49716	48732	48216	47232	46716	48475	46975	4874	14250	5000	35330	50	1	97475107	48201	40.70	3.38	12	0.41	1215.00	14648.00	61000	20230425	-18.93	41500	20230316	19.16	61000	-18.93	20230425	41500	19.16	20230316	61000	-18.93	20230425	41500	19.16	20230316	0.90	Y	047810	5000	4873 억	25048739	N	N	68546	N	N
52	20231023	140443	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49350	1600	2	3.35	15103286550	311499	73.97	47500	49400	47450	62000	33450	47750	48487.38	25.70	0	67050	49716	48732	48216	47232	46716	48475	46975	4874	14250	5000	35330	50	1	97475107	48104	40.62	3.37	12	0.32	1215.00	14648.00	61000	20230425	-19.10	41500	20230316	18.92	61000	-19.10	20230425	41500	18.92	20230316	61000	-19.10	20230425	41500	18.92	20230316	0.90	Y	047810	5000	4873 억	25048739	N	N	68546	N	N
53	20231023	130446	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48650	900	2	1.88	10814414900	224171	53.23	47500	49000	47450	62000	33450	47750	48243.26	25.70	0	42155	49716	48732	48216	47232	46716	48475	46975	4874	14250	5000	35330	50	1	97475107	47422	40.04	3.32	12	0.23	1215.00	14648.00	61000	20230425	-20.25	41500	20230316	17.23	61000	-20.25	20230425	41500	17.23	20230316	61000	-20.25	20230425	41500	17.23	20230316	0.90	Y	047810	5000	4873 억	25048739	N	N	68546	N	N
54	20231023	120442	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48700	950	2	1.99	8921560950	185328	44.01	47500	49000	47450	62000	33450	47750	48140.69	25.70	0	28966	49716	48732	48216	47232	46716	48475	46975	4874	14250	5000	35330	50	1	97475107	47470	40.08	3.32	12	0.19	1215.00	14648.00	61000	20230425	-20.16	41500	20230316	17.35	61000	-20.16	20230425	41500	17.35	20230316	61000	-20.16	20230425	41500	17.35	20230316	0.90	Y	047810	5000	4873 억	25048739	N	N	68546	N	N
55	20231023	110442	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48800	1050	2	2.20	7692413450	160071	38.01	47500	49000	47450	62000	33450	47750	48057.52	25.70	0	24087	49716	48732	48216	47232	46716	48475	46975	4874	14250	5000	35330	50	1	97475107	47568	40.16	3.33	12	0.16	1215.00	14648.00	61000	20230425	-20.00	41500	20230316	17.59	61000	-20.00	20230425	41500	17.59	20230316	61000	-20.00	20230425	41500	17.59	20230316	0.90	Y	047810	5000	4873 억	25048739	N	N	68546	N	N
56	20231023	100438	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48200	450	2	0.94	5167696700	108092	25.67	47500	48300	47450	62000	33450	47750	47808.67	25.70	0	11527	49716	48732	48216	47232	46716	48475	46975	4874	14250	5000	35330	50	1	97475107	46983	39.67	3.29	12	0.11	1215.00	14648.00	61000	20230425	-20.98	41500	20230316	16.14	61000	-20.98	20230425	41500	16.14	20230316	61000	-20.98	20230425	41500	16.14	20230316	0.90	Y	047810	5000	4873 억	25048739	N	N	68546	N	N
57	20231023	090448	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47850	100	2	0.21	1263098550	26522	6.30	47500	47900	47450	62000	33450	47750	47621.37	25.70	0	2203	49716	48732	48216	47232	46716	48475	46975	4874	14250	5000	35330	50	1	97475107	46642	39.38	3.27	12	0.03	1215.00	14648.00	61000	20230425	-21.56	41500	20230316	15.30	61000	-21.56	20230425	41500	15.30	20230316	61000	-21.56	20230425	41500	15.30	20230316	0.90	Y	047810	5000	4873 억	25048739	N	N	68546	N	N
58	20231020	160442	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47750	-1250	5	-2.55	20096480500	417301	91.11	48450	49200	47700	63700	34300	49000	48158.42	25.74	0	-56882	50800	49900	49400	48500	48000	49650	48250	4874	14700	5000	36260	50	1	97475107	46544	39.30	3.26	12	0.43	1215.00	14648.00	61000	20230425	-21.72	41500	20230316	15.06	61000	-21.72	20230425	41500	15.06	20230316	61000	-21.72	20230425	41500	15.06	20230316	0.89	Y	047810	5000	4873 억	25087707	N	N	68546	N	N
59	20231020	150442	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47800	-1200	5	-2.45	18249068550	378626	82.66	48450	49200	47700	63700	34300	49000	48197.29	25.74	0	-62082	50800	49900	49400	48500	48000	49650	48250	4874	14700	5000	36260	50	1	97475107	46593	39.34	3.26	12	0.39	1215.00	14648.00	61000	20230425	-21.64	41500	20230316	15.18	61000	-21.64	20230425	41500	15.18	20230316	61000	-21.64	20230425	41500	15.18	20230316	0.89	Y	047810	5000	4873 억	25087707	N	N	55833	N	N
60	20231020	140444	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48000	-1000	5	-2.04	16102798650	333830	72.88	48450	49200	47700	63700	34300	49000	48235.61	25.74	0	-55934	50800	49900	49400	48500	48000	49650	48250	4874	14700	5000	36260	50	1	97475107	46788	39.51	3.28	12	0.34	1215.00	14648.00	61000	20230425	-21.31	41500	20230316	15.66	61000	-21.31	20230425	41500	15.66	20230316	61000	-21.31	20230425	41500	15.66	20230316	0.89	Y	047810	5000	4873 억	25087707	N	N	55833	N	N
61	20231020	130432	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47800	-1200	5	-2.45	13902930450	287884	62.85	48450	49200	47700	63700	34300	49000	48292.53	25.74	0	-40385	50800	49900	49400	48500	48000	49650	48250	4874	14700	5000	36260	50	1	97475107	46593	39.34	3.26	12	0.30	1215.00	14648.00	61000	20230425	-21.64	41500	20230316	15.18	61000	-21.64	20230425	41500	15.18	20230316	61000	-21.64	20230425	41500	15.18	20230316	0.89	Y	047810	5000	4873 억	25087707	N	N	55833	N	N
62	20231020	120439	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48100	-900	5	-1.84	11116313550	229730	50.15	48450	49200	47850	63700	34300	49000	48387.54	25.74	0	-21635	50800	49900	49400	48500	48000	49650	48250	4874	14700	5000	36260	50	1	97475107	46886	39.59	3.28	12	0.24	1215.00	14648.00	61000	20230425	-21.15	41500	20230316	15.90	61000	-21.15	20230425	41500	15.90	20230316	61000	-21.15	20230425	41500	15.90	20230316	0.89	Y	047810	5000	4873 억	25087707	N	N	55833	N	N
63	20231020	110444	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48350	-650	5	-1.33	7672643200	158066	34.51	48450	49200	48050	63700	34300	49000	48539.59	25.74	0	-1073	50800	49900	49400	48500	48000	49650	48250	4874	14700	5000	36260	50	1	97475107	47129	39.79	3.30	12	0.16	1215.00	14648.00	61000	20230425	-20.74	41500	20230316	16.51	61000	-20.74	20230425	41500	16.51	20230316	61000	-20.74	20230425	41500	16.51	20230316	0.89	Y	047810	5000	4873 억	25087707	N	N	55833	N	N
64	20231020	100439	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48200	-800	5	-1.63	6074065650	124972	27.28	48450	49200	48050	63700	34300	49000	48602.14	25.74	0	-1051	50800	49900	49400	48500	48000	49650	48250	4874	14700	5000	36260	50	1	97475107	46983	39.67	3.29	12	0.13	1215.00	14648.00	61000	20230425	-20.98	41500	20230316	16.14	61000	-20.98	20230425	41500	16.14	20230316	61000	-20.98	20230425	41500	16.14	20230316	0.89	Y	047810	5000	4873 억	25087707	N	N	55833	N	N
65	20231020	090441	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	48900	-100	5	-0.20	853802000	17515	3.82	48450	49100	48400	63700	34300	49000	48740.99	25.74	0	1027	50800	49900	49400	48500	48000	49650	48250	4874	14700	5000	36260	50	1	97475107	47665	40.25	3.34	12	0.02	1215.00	14648.00	61000	20230425	-19.84	41500	20230316	17.83	61000	-19.84	20230425	41500	17.83	20230316	61000	-19.84	20230425	41500	17.83	20230316	0.89	Y	047810	5000	4873 억	25087707	N	N	55833	N	N
66	20231019	160437	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49000	-1600	5	-3.16	22435911650	454909	143.90	50100	50300	48900	65700	35500	50600	49319.60	25.81	-3597	-67640	51866	51232	50766	50132	49666	51000	49900	4874	15100	5000	37440	50	1	97475107	47763	40.33	3.35	12	0.47	1215.00	14648.00	61000	20230425	-19.67	40350	20221017	21.44	61000	-19.67	20230425	41500	18.07	20230316	61000	-19.67	20230425	41500	18.07	20230316	0.90	Y	047810	5000	4873 억	25161714	N	N	55833	N	N
67	20231019	150436	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49000	-1600	5	-3.16	20208696100	409450	129.52	50100	50300	48900	65700	35500	50600	49355.52	25.81	-3597	-64748	51866	51232	50766	50132	49666	51000	49900	4874	15100	5000	37440	50	1	97475107	47763	40.33	3.35	12	0.42	1215.00	14648.00	61000	20230425	-19.67	40350	20221017	21.44	61000	-19.67	20230425	41500	18.07	20230316	61000	-19.67	20230425	41500	18.07	20230316	0.90	Y	047810	5000	4873 억	25161714	N	N	75503	N	N
68	20231019	140438	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49000	-1600	5	-3.16	18280324800	370128	117.08	50100	50300	48900	65700	35500	50600	49388.99	25.81	-3597	-66661	51866	51232	50766	50132	49666	51000	49900	4874	15100	5000	37440	50	1	97475107	47763	40.33	3.35	12	0.38	1215.00	14648.00	61000	20230425	-19.67	40350	20221017	21.44	61000	-19.67	20230425	41500	18.07	20230316	61000	-19.67	20230425	41500	18.07	20230316	0.90	Y	047810	5000	4873 억	25161714	N	N	75503	N	N
69	20231019	130434	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49150	-1450	5	-2.87	16999489650	344000	108.82	50100	50300	48900	65700	35500	50600	49416.91	25.81	-3597	-68781	51866	51232	50766	50132	49666	51000	49900	4874	15100	5000	37440	50	1	97475107	47909	40.45	3.36	12	0.35	1215.00	14648.00	61000	20230425	-19.43	40350	20221017	21.81	61000	-19.43	20230425	41500	18.43	20230316	61000	-19.43	20230425	41500	18.43	20230316	0.90	Y	047810	5000	4873 억	25161714	N	N	75503	N	N
70	20231019	120437	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49100	-1500	5	-2.96	15177362500	306833	97.06	50100	50300	48900	65700	35500	50600	49464.34	25.81	-3597	-59181	51866	51232	50766	50132	49666	51000	49900	4874	15100	5000	37440	50	1	97475107	47860	40.41	3.35	12	0.31	1215.00	14648.00	61000	20230425	-19.51	40350	20221017	21.69	61000	-19.51	20230425	41500	18.31	20230316	61000	-19.51	20230425	41500	18.31	20230316	0.90	Y	047810	5000	4873 억	25161714	N	N	75503	N	N
71	20231019	110437	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49100	-1500	5	-2.96	11602111250	233902	73.99	50100	50300	49100	65700	35500	50600	49602.18	25.81	-3597	-37878	51866	51232	50766	50132	49666	51000	49900	4874	15100	5000	37440	50	1	97475107	47860	40.41	3.35	12	0.24	1215.00	14648.00	61000	20230425	-19.51	40350	20221017	21.69	61000	-19.51	20230425	41500	18.31	20230316	61000	-19.51	20230425	41500	18.31	20230316	0.90	Y	047810	5000	4873 억	25161714	N	N	75503	N	N
72	20231019	100434	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49700	-900	5	-1.78	7711335000	155091	49.06	50100	50300	49100	65700	35500	50600	49721.01	25.81	-3597	-23393	51866	51232	50766	50132	49666	51000	49900	4874	15100	5000	37440	50	1	97475107	48445	40.91	3.39	12	0.16	1215.00	14648.00	61000	20230425	-18.52	40350	20221017	23.17	61000	-18.52	20230425	41500	19.76	20230316	61000	-18.52	20230425	41500	19.76	20230316	0.90	Y	047810	5000	4873 억	25161714	N	N	75503	N	N
73	20231019	090438	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49850	-750	5	-1.48	1850633950	37197	11.77	50100	50300	49100	65700	35500	50600	49750.82	25.81	-3597	-18097	51866	51232	50766	50132	49666	51000	49900	4874	15100	5000	37440	50	1	97475107	48591	41.03	3.40	12	0.04	1215.00	14648.00	61000	20230425	-18.28	40350	20221017	23.54	61000	-18.28	20230425	41500	20.12	20230316	61000	-18.28	20230425	41500	20.12	20230316	0.90	Y	047810	5000	4873 억	25161714	N	N	75503	N	N
74	20231018	160439	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50600	-300	5	-0.59	15900490700	313780	76.28	50900	51400	50300	66100	35700	50900	50674.12	25.79	0	39236	52233	51566	51033	50366	49833	51300	50100	4874	15200	5000	37660	100	1	97475107	49322	41.65	3.45	12	0.32	1215.00	14648.00	61000	20230425	-17.05	40350	20221017	25.40	61000	-17.05	20230425	41500	21.93	20230316	61000	-17.05	20230425	41500	21.93	20230316	0.89	Y	047810	5000	4873 억	25137653	N	N	75503	N	N
75	20231018	150434	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50600	-300	5	-0.59	11482866500	226437	55.04	50900	51400	50300	66100	35700	50900	50711.08	25.79	0	25729	52233	51566	51033	50366	49833	51300	50100	4874	15200	5000	37660	100	1	97475107	49322	41.65	3.45	12	0.23	1215.00	14648.00	61000	20230425	-17.05	40350	20221017	25.40	61000	-17.05	20230425	41500	21.93	20230316	61000	-17.05	20230425	41500	21.93	20230316	0.89	Y	047810	5000	4873 억	25137653	N	N	92177	N	N
76	20231018	140430	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50600	-300	5	-0.59	9770999600	192610	46.82	50900	51400	50300	66100	35700	50900	50729.44	25.79	0	23680	52233	51566	51033	50366	49833	51300	50100	4874	15200	5000	37660	100	1	97475107	49322	41.65	3.45	12	0.20	1215.00	14648.00	61000	20230425	-17.05	40350	20221017	25.40	61000	-17.05	20230425	41500	21.93	20230316	61000	-17.05	20230425	41500	21.93	20230316	0.89	Y	047810	5000	4873 억	25137653	N	N	92177	N	N
77	20231018	130429	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50700	-200	5	-0.39	8366143200	164828	40.07	50900	51400	50300	66100	35700	50900	50756.80	25.79	0	18769	52233	51566	51033	50366	49833	51300	50100	4874	15200	5000	37660	100	1	97475107	49420	41.73	3.46	12	0.17	1215.00	14648.00	61000	20230425	-16.89	40350	20221017	25.65	61000	-16.89	20230425	41500	22.17	20230316	61000	-16.89	20230425	41500	22.17	20230316	0.89	Y	047810	5000	4873 억	25137653	N	N	92177	N	N
78	20231018	120435	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50800	-100	5	-0.20	6584987800	129715	31.53	50900	51400	50300	66100	35700	50900	50765.03	25.79	0	15351	52233	51566	51033	50366	49833	51300	50100	4874	15200	5000	37660	100	1	97475107	49517	41.81	3.47	12	0.13	1215.00	14648.00	61000	20230425	-16.72	40350	20221017	25.90	61000	-16.72	20230425	41500	22.41	20230316	61000	-16.72	20230425	41500	22.41	20230316	0.89	Y	047810	5000	4873 억	25137653	N	N	92177	N	N
79	20231018	110432	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50800	-100	5	-0.20	5599249000	110289	26.81	50900	51400	50300	66100	35700	50900	50768.87	25.79	0	7516	52233	51566	51033	50366	49833	51300	50100	4874	15200	5000	37660	100	1	97475107	49517	41.81	3.47	12	0.11	1215.00	14648.00	61000	20230425	-16.72	40350	20221017	25.90	61000	-16.72	20230425	41500	22.41	20230316	61000	-16.72	20230425	41500	22.41	20230316	0.89	Y	047810	5000	4873 억	25137653	N	N	92177	N	N
80	20231018	100435	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50900	0	3	0.00	4463113800	87887	21.36	50900	51400	50300	66100	35700	50900	50782.40	25.79	0	2250	52233	51566	51033	50366	49833	51300	50100	4874	15200	5000	37660	100	1	97475107	49615	41.89	3.47	12	0.09	1215.00	14648.00	61000	20230425	-16.56	40350	20221017	26.15	61000	-16.56	20230425	41500	22.65	20230316	61000	-16.56	20230425	41500	22.65	20230316	0.89	Y	047810	5000	4873 억	25137653	N	N	92177	N	N
81	20231018	090431	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51000	100	2	0.20	753782300	14749	3.59	50900	51400	50700	66100	35700	50900	51107.50	25.79	0	-3766	52233	51566	51033	50366	49833	51300	50100	4874	15200	5000	37660	100	1	97475107	49712	41.98	3.48	12	0.02	1215.00	14648.00	61000	20230425	-16.39	40350	20221017	26.39	61000	-16.39	20230425	41500	22.89	20230316	61000	-16.39	20230425	41500	22.89	20230316	0.89	Y	047810	5000	4873 억	25137653	N	N	92177	N	N
82	20231017	160434	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50900	0	3	0.00	20934811900	409863	36.55	51000	51700	50500	66100	35700	50900	51078.03	25.73	0	55017	54100	52500	51400	49800	48700	51950	49250	4874	15200	5000	37660	100	1	97475107	49615	41.89	3.47	12	0.42	1215.00	14648.00	61000	20230425	-16.56	40000	20221013	27.25	61000	-16.56	20230425	41500	22.65	20230316	61000	-16.56	20230425	40350	26.15	20221017	0.90	Y	047810	5000	4873 억	25084892	N	N	92177	N	N
83	20231017	150433	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50800	-100	5	-0.20	19259599700	376937	33.61	51000	51700	50500	66100	35700	50900	51095.03	25.73	0	50047	54100	52500	51400	49800	48700	51950	49250	4874	15200	5000	37660	100	1	97475107	49517	41.81	3.47	12	0.39	1215.00	14648.00	61000	20230425	-16.72	40000	20221013	27.00	61000	-16.72	20230425	41500	22.41	20230316	61000	-16.72	20230425	40350	25.90	20221017	0.90	Y	047810	5000	4873 억	25084892	N	N	290646	N	N
84	20231017	140435	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50900	0	3	0.00	17054463600	333548	29.74	51000	51700	50500	66100	35700	50900	51130.48	25.73	0	44840	54100	52500	51400	49800	48700	51950	49250	4874	15200	5000	37660	100	1	97475107	49615	41.89	3.47	12	0.34	1215.00	14648.00	61000	20230425	-16.56	40000	20221013	27.25	61000	-16.56	20230425	41500	22.65	20230316	61000	-16.56	20230425	40350	26.15	20221017	0.90	Y	047810	5000	4873 억	25084892	N	N	290646	N	N
85	20231017	130432	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50900	0	3	0.00	14853144200	290453	25.90	51000	51700	50500	66100	35700	50900	51137.88	25.73	0	41651	54100	52500	51400	49800	48700	51950	49250	4874	15200	5000	37660	100	1	97475107	49615	41.89	3.47	12	0.30	1215.00	14648.00	61000	20230425	-16.56	40000	20221013	27.25	61000	-16.56	20230425	41500	22.65	20230316	61000	-16.56	20230425	40350	26.15	20221017	0.90	Y	047810	5000	4873 억	25084892	N	N	290646	N	N
86	20231017	120434	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51300	400	2	0.79	12643691600	247362	22.06	51000	51700	50500	66100	35700	50900	51114.15	25.73	0	34994	54100	52500	51400	49800	48700	51950	49250	4874	15200	5000	37660	100	1	97475107	50005	42.22	3.50	12	0.25	1215.00	14648.00	61000	20230425	-15.90	40000	20221013	28.25	61000	-15.90	20230425	41500	23.61	20230316	61000	-15.90	20230425	40350	27.14	20221017	0.90	Y	047810	5000	4873 억	25084892	N	N	290646	N	N
87	20231017	110429	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50900	0	3	0.00	9145372800	179221	15.98	51000	51700	50500	66100	35700	50900	51028.49	25.73	0	16267	54100	52500	51400	49800	48700	51950	49250	4874	15200	5000	37660	100	1	97475107	49615	41.89	3.47	12	0.18	1215.00	14648.00	61000	20230425	-16.56	40000	20221013	27.25	61000	-16.56	20230425	41500	22.65	20230316	61000	-16.56	20230425	40350	26.15	20221017	0.90	Y	047810	5000	4873 억	25084892	N	N	290646	N	N
88	20231017	100427	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50700	-200	5	-0.39	6605828400	129079	11.51	51000	51700	50700	66100	35700	50900	51176.70	25.73	0	16647	54100	52500	51400	49800	48700	51950	49250	4874	15200	5000	37660	100	1	97475107	49420	41.73	3.46	12	0.13	1215.00	14648.00	61000	20230425	-16.89	40000	20221013	26.75	61000	-16.89	20230425	41500	22.17	20230316	61000	-16.89	20230425	40350	25.65	20221017	0.90	Y	047810	5000	4873 억	25084892	N	N	290646	N	N
89	20231017	090431	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51200	300	2	0.59	1050458700	20539	1.83	51000	51400	51000	66100	35700	50900	51144.96	25.73	0	125	54100	52500	51400	49800	48700	51950	49250	4874	15200	5000	37660	100	1	97475107	49907	42.14	3.50	12	0.02	1215.00	14648.00	61000	20230425	-16.07	40000	20221013	28.00	61000	-16.07	20230425	41500	23.37	20230316	61000	-16.07	20230425	40350	26.89	20221017	0.90	Y	047810	5000	4873 억	25084892	N	N	290646	N	N
90	20231016	160429	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50900	-500	5	-0.97	57910796600	1118680	194.60	52000	53000	50300	66800	36000	51400	51767.82	25.55	0	70101	53233	52316	51083	50166	48933	52775	50625	4874	15400	5000	38030	100	1	97475107	49615	41.89	3.47	12	1.15	1215.00	14648.00	61000	20230425	-16.56	40000	20221013	27.25	61000	-16.56	20230425	41500	22.65	20230316	61000	-16.56	20230425	40350	26.15	20221017	0.89	Y	047810	5000	4873 억	24905342	N	N	290646	N	N
91	20231016	150429	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50700	-700	5	-1.36	53690340700	1035442	180.12	52000	53000	50300	66800	36000	51400	51852.68	25.55	0	54182	53233	52316	51083	50166	48933	52775	50625	4874	15400	5000	38030	100	1	97475107	49420	41.73	3.46	12	1.06	1215.00	14648.00	61000	20230425	-16.89	40000	20221013	26.75	61000	-16.89	20230425	41500	22.17	20230316	61000	-16.89	20230425	40350	25.65	20221017	0.89	Y	047810	5000	4873 억	24905342	N	N	82808	N	N
92	20231016	140429	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50700	-700	5	-1.36	48482334200	933071	162.32	52000	53000	50300	66800	36000	51400	51960.10	25.55	0	66866	53233	52316	51083	50166	48933	52775	50625	4874	15400	5000	38030	100	1	97475107	49420	41.73	3.46	12	0.96	1215.00	14648.00	61000	20230425	-16.89	40000	20221013	26.75	61000	-16.89	20230425	41500	22.17	20230316	61000	-16.89	20230425	40350	25.65	20221017	0.89	Y	047810	5000	4873 억	24905342	N	N	82808	N	N
93	20231016	130428	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50800	-600	5	-1.17	45447350100	873089	151.88	52000	53000	50700	66800	36000	51400	52053.69	25.55	0	79694	53233	52316	51083	50166	48933	52775	50625	4874	15400	5000	38030	100	1	97475107	49517	41.81	3.47	12	0.90	1215.00	14648.00	61000	20230425	-16.72	40000	20221013	27.00	61000	-16.72	20230425	41500	22.41	20230316	61000	-16.72	20230425	40350	25.90	20221017	0.89	Y	047810	5000	4873 억	24905342	N	N	82808	N	N
94	20231016	120428	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50900	-500	5	-0.97	41800976800	801411	139.41	52000	53000	50800	66800	36000	51400	52159.45	25.55	0	86671	53233	52316	51083	50166	48933	52775	50625	4874	15400	5000	38030	100	1	97475107	49615	41.89	3.47	12	0.82	1215.00	14648.00	61000	20230425	-16.56	40000	20221013	27.25	61000	-16.56	20230425	41500	22.65	20230316	61000	-16.56	20230425	40350	26.15	20221017	0.89	Y	047810	5000	4873 억	24905342	N	N	82808	N	N
95	20231016	110426	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51700	300	2	0.58	35349847000	675627	117.53	52000	53000	51300	66800	36000	51400	52321.86	25.55	0	101286	53233	52316	51083	50166	48933	52775	50625	4874	15400	5000	38030	100	1	97475107	50395	42.55	3.53	12	0.69	1215.00	14648.00	61000	20230425	-15.25	40000	20221013	29.25	61000	-15.25	20230425	41500	24.58	20230316	61000	-15.25	20230425	40350	28.13	20221017	0.89	Y	047810	5000	4873 억	24905342	N	N	82808	N	N
96	20231016	100423	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52300	900	2	1.75	29311194200	559778	97.38	52000	53000	51300	66800	36000	51400	52362.58	25.55	0	90443	53233	52316	51083	50166	48933	52775	50625	4874	15400	5000	38030	100	1	97475107	50979	43.05	3.57	12	0.57	1215.00	14648.00	61000	20230425	-14.26	40000	20221013	30.75	61000	-14.26	20230425	41500	26.02	20230316	61000	-14.26	20230425	40350	29.62	20221017	0.89	Y	047810	5000	4873 억	24905342	N	N	82808	N	N
97	20231016	090425	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	52400	1000	2	1.95	5369568800	102322	17.80	52000	52800	51900	66800	36000	51400	52479.65	25.55	0	22449	53233	52316	51083	50166	48933	52775	50625	4874	15400	5000	38030	100	1	97475107	51077	43.13	3.58	12	0.10	1215.00	14648.00	61000	20230425	-14.10	40000	20221013	31.00	61000	-14.10	20230425	41500	26.27	20230316	61000	-14.10	20230425	40350	29.86	20221017	0.89	Y	047810	5000	4873 억	24905342	N	N	82808	N	N
98	20231012	160435	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50600	0	3	0.00	17541283050	347889	55.88	51000	51100	49900	65700	35500	50600	50421.79	25.51	0	-1849	52366	51482	50216	49332	48066	51925	49775	4874	15100	5000	37440	100	1	97475107	49322	41.65	3.45	12	0.36	1215.00	14648.00	61000	20230425	-17.05	40000	20221013	26.50	61000	-17.05	20230425	41500	21.93	20230316	61000	-17.05	20230425	40000	26.50	20221013	0.97	Y	047810	5000	4873 억	24867399	N	N	68210	N	N
99	20231012	150427	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50300	-300	5	-0.59	12540733750	249024	40.00	51000	51100	49900	65700	35500	50600	50359.49	25.51	0	1073	52366	51482	50216	49332	48066	51925	49775	4874	15100	5000	37440	100	1	97475107	49030	41.40	3.43	12	0.26	1215.00	14648.00	61000	20230425	-17.54	40000	20221013	25.75	61000	-17.54	20230425	41500	21.20	20230316	61000	-17.54	20230425	40000	25.75	20221013	0.97	Y	047810	5000	4873 억	24867399	N	N	69344	N	N
100	20231012	140427	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50400	-200	5	-0.40	10957072050	217515	34.94	51000	51100	49900	65700	35500	50600	50373.82	25.51	0	-7612	52366	51482	50216	49332	48066	51925	49775	4874	15100	5000	37440	100	1	97475107	49127	41.48	3.44	12	0.22	1215.00	14648.00	61000	20230425	-17.38	40000	20221013	26.00	61000	-17.38	20230425	41500	21.45	20230316	61000	-17.38	20230425	40000	26.00	20221013	0.97	Y	047810	5000	4873 억	24867399	N	N	69344	N	N
101	20231012	130427	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50300	-300	5	-0.59	9461126150	187820	30.17	51000	51100	49900	65700	35500	50600	50373.31	25.51	0	-11752	52366	51482	50216	49332	48066	51925	49775	4874	15100	5000	37440	100	1	97475107	49030	41.40	3.43	12	0.19	1215.00	14648.00	61000	20230425	-17.54	40000	20221013	25.75	61000	-17.54	20230425	41500	21.20	20230316	61000	-17.54	20230425	40000	25.75	20221013	0.97	Y	047810	5000	4873 억	24867399	N	N	69344	N	N
102	20231012	120435	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50300	-300	5	-0.59	8622938050	171155	27.49	51000	51100	49900	65700	35500	50600	50380.81	25.51	0	-13043	52366	51482	50216	49332	48066	51925	49775	4874	15100	5000	37440	100	1	97475107	49030	41.40	3.43	12	0.18	1215.00	14648.00	61000	20230425	-17.54	40000	20221013	25.75	61000	-17.54	20230425	41500	21.20	20230316	61000	-17.54	20230425	40000	25.75	20221013	0.97	Y	047810	5000	4873 억	24867399	N	N	69344	N	N
103	20231012	110432	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50500	-100	5	-0.20	7539016650	149658	24.04	51000	51100	49900	65700	35500	50600	50374.89	25.51	0	-16709	52366	51482	50216	49332	48066	51925	49775	4874	15100	5000	37440	100	1	97475107	49225	41.56	3.45	12	0.15	1215.00	14648.00	61000	20230425	-17.21	40000	20221013	26.25	61000	-17.21	20230425	41500	21.69	20230316	61000	-17.21	20230425	40000	26.25	20221013	0.97	Y	047810	5000	4873 억	24867399	N	N	69344	N	N
104	20231012	100431	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50200	-400	5	-0.79	5624849150	111663	17.94	51000	51100	49900	65700	35500	50600	50373.34	25.51	0	-13310	52366	51482	50216	49332	48066	51925	49775	4874	15100	5000	37440	100	1	97475107	48933	41.32	3.43	12	0.11	1215.00	14648.00	61000	20230425	-17.70	40000	20221013	25.50	61000	-17.70	20230425	41500	20.96	20230316	61000	-17.70	20230425	40000	25.50	20221013	0.97	Y	047810	5000	4873 억	24867399	N	N	69344	N	N
105	20231012	090433	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	51000	400	2	0.79	824291200	16190	2.60	51000	51100	50700	65700	35500	50600	50914.57	25.51	0	142	52366	51482	50216	49332	48066	51925	49775	4874	15100	5000	37440	100	1	97475107	49712	41.98	3.48	12	0.02	1215.00	14648.00	61000	20230425	-16.39	40000	20221013	27.50	61000	-16.39	20230425	41500	22.89	20230316	61000	-16.39	20230425	40000	27.50	20221013	0.97	Y	047810	5000	4873 억	24867399	N	N	69344	N	N
106	20231011	160428	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50600	750	2	1.50	31183811250	619917	60.64	49650	51100	48950	64800	34900	49850	50303.31	25.39	0	107099	51583	50716	49933	49066	48283	50325	48675	4874	14950	5000	36880	100	1	97475107	49322	41.65	3.45	12	0.64	1215.00	14648.00	61000	20230425	-17.05	40000	20221013	26.50	61000	-17.05	20230425	41500	21.93	20230316	61000	-17.05	20230425	40000	26.50	20221013	0.98	Y	047810	5000	4873 억	24744303	N	N	69344	N	N
107	20231011	150428	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50700	850	2	1.71	29101228750	578776	56.61	49650	51100	48950	64800	34900	49850	50280.89	25.39	0	111734	51583	50716	49933	49066	48283	50325	48675	4874	14950	5000	36880	100	1	97475107	49420	41.73	3.46	12	0.59	1215.00	14648.00	61000	20230425	-16.89	40000	20221013	26.75	61000	-16.89	20230425	41500	22.17	20230316	61000	-16.89	20230425	40000	26.75	20221013	0.98	Y	047810	5000	4873 억	24744303	N	N	91676	N	N
108	20231011	140434	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50900	1050	2	2.11	26500665650	527549	51.60	49650	51100	48950	64800	34900	49850	50233.80	25.39	0	108257	51583	50716	49933	49066	48283	50325	48675	4874	14950	5000	36880	100	1	97475107	49615	41.89	3.47	12	0.54	1215.00	14648.00	61000	20230425	-16.56	40000	20221013	27.25	61000	-16.56	20230425	41500	22.65	20230316	61000	-16.56	20230425	40000	27.25	20221013	0.98	Y	047810	5000	4873 억	24744303	N	N	91676	N	N
109	20231011	130425	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50600	750	2	1.50	22650970350	451688	44.18	49650	51100	48950	64800	34900	49850	50147.60	25.39	0	99165	51583	50716	49933	49066	48283	50325	48675	4874	14950	5000	36880	100	1	97475107	49322	41.65	3.45	12	0.46	1215.00	14648.00	61000	20230425	-17.05	40000	20221013	26.50	61000	-17.05	20230425	41500	21.93	20230316	61000	-17.05	20230425	40000	26.50	20221013	0.98	Y	047810	5000	4873 억	24744303	N	N	91676	N	N
110	20231011	120435	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50900	1050	2	2.11	19411462350	387990	37.95	49650	51100	48950	64800	34900	49850	50030.99	25.39	0	76630	51583	50716	49933	49066	48283	50325	48675	4874	14950	5000	36880	100	1	97475107	49615	41.89	3.47	12	0.40	1215.00	14648.00	61000	20230425	-16.56	40000	20221013	27.25	61000	-16.56	20230425	41500	22.65	20230316	61000	-16.56	20230425	40000	27.25	20221013	0.98	Y	047810	5000	4873 억	24744303	N	N	91676	N	N
111	20231011	110430	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50200	350	2	0.70	11095313950	223913	21.90	49650	50300	48950	64800	34900	49850	49551.46	25.39	0	-2784	51583	50716	49933	49066	48283	50325	48675	4874	14950	5000	36880	100	1	97475107	48933	41.32	3.43	12	0.23	1215.00	14648.00	61000	20230425	-17.70	40000	20221013	25.50	61000	-17.70	20230425	41500	20.96	20230316	61000	-17.70	20230425	40000	25.50	20221013	0.98	Y	047810	5000	4873 억	24744303	N	N	91676	N	N
112	20231011	100427	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49450	-400	5	-0.80	6834571600	138691	13.57	49650	49750	48950	64800	34900	49850	49277.77	25.39	0	-20874	51583	50716	49933	49066	48283	50325	48675	4874	14950	5000	36880	50	1	97475107	48201	40.70	3.38	12	0.14	1215.00	14648.00	61000	20230425	-18.93	40000	20221013	23.62	61000	-18.93	20230425	41500	19.16	20230316	61000	-18.93	20230425	40000	23.62	20221013	0.98	Y	047810	5000	4873 억	24744303	N	N	91676	N	N
113	20231011	090431	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49200	-650	5	-1.30	2506317550	50927	4.98	49650	49750	48950	64800	34900	49850	49209.78	25.39	0	-3675	51583	50716	49933	49066	48283	50325	48675	4874	14950	5000	36880	50	1	97475107	47958	40.49	3.36	12	0.05	1215.00	14648.00	61000	20230425	-19.34	40000	20221013	23.00	61000	-19.34	20230425	41500	18.55	20230316	61000	-19.34	20230425	40000	23.00	20221013	0.98	Y	047810	5000	4873 억	24744303	N	N	91676	N	N
114	20231010	160425	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49850	1950	2	4.07	50896722400	1017475	375.83	49900	50800	49150	62200	33550	47900	50022.72	25.02	-3706	192678	48566	48232	47816	47482	47066	48400	47650	4874	14300	5000	35440	50	1	97475107	48591	41.03	3.40	12	1.04	1215.00	14648.00	61000	20230425	-18.28	40000	20221013	24.62	61000	-18.28	20230425	41500	20.12	20230316	61000	-18.28	20230425	40000	24.62	20221013	1.00	Y	047810	5000	4873 억	24392949	N	N	90653	N	N
115	20231010	150424	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49600	1700	2	3.55	48453281600	968389	357.70	49900	50800	49150	62200	33550	47900	50034.94	25.02	-3706	195555	48566	48232	47816	47482	47066	48400	47650	4874	14300	5000	35440	50	1	97475107	48348	40.82	3.39	12	0.99	1215.00	14648.00	61000	20230425	-18.69	40000	20221013	24.00	61000	-18.69	20230425	41500	19.52	20230316	61000	-18.69	20230425	40000	24.00	20221013	1.00	Y	047810	5000	4873 억	24392949	N	N	58533	N	N
116	20231010	140425	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49650	1750	2	3.65	44030925650	879349	324.81	49900	50800	49150	62200	33550	47900	50072.18	25.02	-3706	205413	48566	48232	47816	47482	47066	48400	47650	4874	14300	5000	35440	50	1	97475107	48396	40.86	3.39	12	0.90	1215.00	14648.00	61000	20230425	-18.61	40000	20221013	24.12	61000	-18.61	20230425	41500	19.64	20230316	61000	-18.61	20230425	40000	24.12	20221013	1.00	Y	047810	5000	4873 억	24392949	N	N	58533	N	N
117	20231010	130422	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	49850	1950	2	4.07	38743671250	773310	285.64	49900	50800	49150	62200	33550	47900	50101.09	25.02	-3706	202556	48566	48232	47816	47482	47066	48400	47650	4874	14300	5000	35440	50	1	97475107	48591	41.03	3.40	12	0.79	1215.00	14648.00	61000	20230425	-18.28	40000	20221013	24.62	61000	-18.28	20230425	41500	20.12	20230316	61000	-18.28	20230425	40000	24.62	20221013	1.00	Y	047810	5000	4873 억	24392949	N	N	58533	N	N
118	20231010	120424	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50200	2300	2	4.80	34512024050	688667	254.38	49900	50800	49150	62200	33550	47900	50114.24	25.02	-3706	186383	48566	48232	47816	47482	47066	48400	47650	4874	14300	5000	35440	100	1	97475107	48933	41.32	3.43	12	0.71	1215.00	14648.00	61000	20230425	-17.70	40000	20221013	25.50	61000	-17.70	20230425	41500	20.96	20230316	61000	-17.70	20230425	40000	25.50	20221013	1.00	Y	047810	5000	4873 억	24392949	N	N	58533	N	N
119	20231010	110415	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50200	2300	2	4.80	31179333050	622298	229.86	49900	50800	49150	62200	33550	47900	50103.54	25.02	-3706	165471	48566	48232	47816	47482	47066	48400	47650	4874	14300	5000	35440	100	1	97475107	48933	41.32	3.43	12	0.64	1215.00	14648.00	61000	20230425	-17.70	40000	20221013	25.50	61000	-17.70	20230425	41500	20.96	20230316	61000	-17.70	20230425	40000	25.50	20221013	1.00	Y	047810	5000	4873 억	24392949	N	N	58533	N	N
120	20231010	100420	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50600	2700	2	5.64	25894658250	517086	191.00	49900	50800	49150	62200	33550	47900	50078.05	25.02	-3706	142709	48566	48232	47816	47482	47066	48400	47650	4874	14300	5000	35440	100	1	97475107	49322	41.65	3.45	12	0.53	1215.00	14648.00	61000	20230425	-17.05	40000	20221013	26.50	61000	-17.05	20230425	41500	21.93	20230316	61000	-17.05	20230425	40000	26.50	20221013	1.00	Y	047810	5000	4873 억	24392949	N	N	58533	N	N
121	20231010	090419	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	50100	2200	2	4.59	6932362350	138511	51.16	49900	50400	49800	62200	33550	47900	50049.18	25.02	-3706	41736	48566	48232	47816	47482	47066	48400	47650	4874	14300	5000	35440	100	1	97475107	48835	41.23	3.42	12	0.14	1215.00	14648.00	61000	20230425	-17.87	40000	20221013	25.25	61000	-17.87	20230425	41500	20.72	20230316	61000	-17.87	20230425	40000	25.25	20221013	1.00	Y	047810	5000	4873 억	24392949	N	N	58533	N	N
122	20231006	160423	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47900	250	2	0.52	12915360850	270207	84.40	47650	48150	47400	61900	33400	47650	47798.16	25.05	4551	-33274	48816	48232	47766	47182	46716	48525	47475	4874	14250	5000	35260	50	1	97475107	46691	39.42	3.27	12	0.28	1215.00	14648.00	61000	20230425	-21.48	40000	20221013	19.75	61000	-21.48	20230425	41500	15.42	20230316	61000	-21.48	20230425	40000	19.75	20221013	1.00	Y	047810	5000	4873 억	24418639	N	N	58533	N	N
123	20231006	150415	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47850	200	2	0.42	12055882300	252261	78.79	47650	48150	47400	61900	33400	47650	47791.49	25.05	4551	-30987	48816	48232	47766	47182	46716	48525	47475	4874	14250	5000	35260	50	1	97475107	46642	39.38	3.27	12	0.26	1215.00	14648.00	61000	20230425	-21.56	40000	20221013	19.62	61000	-21.56	20230425	41500	15.30	20230316	61000	-21.56	20230425	40000	19.62	20221013	1.00	Y	047810	5000	4873 억	24418639	N	N	93989	N	N
124	20231006	140416	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47900	250	2	0.52	10322925450	216017	67.47	47650	48150	47400	61900	33400	47650	47787.77	25.05	4551	-22545	48816	48232	47766	47182	46716	48525	47475	4874	14250	5000	35260	50	1	97475107	46691	39.42	3.27	12	0.22	1215.00	14648.00	61000	20230425	-21.48	40000	20221013	19.75	61000	-21.48	20230425	41500	15.42	20230316	61000	-21.48	20230425	40000	19.75	20221013	1.00	Y	047810	5000	4873 억	24418639	N	N	93989	N	N
125	20231006	130414	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47750	100	2	0.21	8060899750	168724	52.70	47650	48150	47400	61900	33400	47650	47775.90	25.05	4551	-21658	48816	48232	47766	47182	46716	48525	47475	4874	14250	5000	35260	50	1	97475107	46544	39.30	3.26	12	0.17	1215.00	14648.00	61000	20230425	-21.72	40000	20221013	19.38	61000	-21.72	20230425	41500	15.06	20230316	61000	-21.72	20230425	40000	19.38	20221013	1.00	Y	047810	5000	4873 억	24418639	N	N	93989	N	N
126	20231006	120410	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47700	50	2	0.10	7270808450	152178	47.53	47650	48150	47400	61900	33400	47650	47778.59	25.05	4551	-21171	48816	48232	47766	47182	46716	48525	47475	4874	14250	5000	35260	50	1	97475107	46496	39.26	3.26	12	0.16	1215.00	14648.00	61000	20230425	-21.80	40000	20221013	19.25	61000	-21.80	20230425	41500	14.94	20230316	61000	-21.80	20230425	40000	19.25	20221013	1.00	Y	047810	5000	4873 억	24418639	N	N	93989	N	N
127	20231006	110409	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47750	100	2	0.21	5786120650	121020	37.80	47650	48150	47400	61900	33400	47650	47811.71	25.05	4551	-12775	48816	48232	47766	47182	46716	48525	47475	4874	14250	5000	35260	50	1	97475107	46544	39.30	3.26	12	0.12	1215.00	14648.00	61000	20230425	-21.72	40000	20221013	19.38	61000	-21.72	20230425	41500	15.06	20230316	61000	-21.72	20230425	40000	19.38	20221013	1.00	Y	047810	5000	4873 억	24418639	N	N	93989	N	N
128	20231006	100411	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47950	300	2	0.63	3538607350	74207	23.18	47650	47950	47400	61900	33400	47650	47685.78	25.05	4551	-8991	48816	48232	47766	47182	46716	48525	47475	4874	14250	5000	35260	50	1	97475107	46739	39.47	3.27	12	0.08	1215.00	14648.00	61000	20230425	-21.39	40000	20221013	19.88	61000	-21.39	20230425	41500	15.54	20230316	61000	-21.39	20230425	40000	19.88	20221013	1.00	Y	047810	5000	4873 억	24418639	N	N	93989	N	N
129	20231006	090408	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	Y	47700	50	2	0.10	609776650	12790	3.99	47650	47900	47500	61900	33400	47650	47676.72	25.05	4551	-1988	48816	48232	47766	47182	46716	48525	47475	4874	14250	5000	35260	50	1	97475107	46496	39.26	3.26	12	0.01	1215.00	14648.00	61000	20230425	-21.80	40000	20221013	19.25	61000	-21.80	20230425	41500	14.94	20230316	61000	-21.80	20230425	40000	19.25	20221013	1.00	Y	047810	5000	4873 억	24418639	N	N	93989	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History